Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.41215,0.42052,0.41215,0.42052,1998615,0
1977-01-04,0.42052,0.42052,0.41215,0.41215,479855,0
1977-01-05,0.41215,0.41215,0.40353,0.40353,372703,0
1977-01-06,0.40353,0.41215,0.40353,0.40353,689498,0
1977-01-07,0.40353,0.40353,0.40353,0.40353,451901,0
1977-01-10,0.40353,0.40353,0.40353,0.40353,195667,0
1977-01-11,0.40353,0.40353,0.39504,0.39504,451901,0
1977-01-12,0.39504,0.39504,0.37775,0.38623,1411611,0
1977-01-13,0.38623,0.38623,0.37775,0.38623,726768,0
1977-01-14,0.38623,0.40353,0.37775,0.40353,1285825,0
1977-01-17,0.40353,0.40353,0.40353,0.40353,326114,0
1977-01-18,0.40353,0.41215,0.40353,0.41215,689498,0
1977-01-19,0.41215,0.438,0.41215,0.438,2986279,0
1977-01-20,0.438,0.44649,0.438,0.438,4449137,0
1977-01-21,0.438,0.44649,0.438,0.438,2683459,0
1977-01-24,0.438,0.438,0.42927,0.42927,1043569,0
1977-01-25,0.438,0.44649,0.438,0.438,1243895,0
1977-01-26,0.438,0.438,0.42927,0.42927,2180310,0
1977-01-27,0.42927,0.438,0.42927,0.42927,722112,0
1977-01-28,0.42927,0.438,0.42927,0.42927,507809,0
1977-01-31,0.438,0.44649,0.438,0.44649,1900780,0
1977-02-01,0.44649,0.45505,0.44649,0.45505,1327752,0
1977-02-02,0.45505,0.46367,0.45505,0.46367,2045204,0
1977-02-03,0.46367,0.46367,0.45505,0.46367,899144,0
1977-02-04,0.46367,0.47214,0.46367,0.46367,1686478,0
1977-02-07,0.46367,0.47214,0.45505,0.46367,833921,0
1977-02-08,0.46367,0.46367,0.45505,0.46367,773356,0
1977-02-09,0.45505,0.45505,0.438,0.44649,1546718,0
1977-02-10,0.44649,0.45505,0.44649,0.44649,1835563,0
1977-02-11,0.44649,0.44649,0.438,0.438,1453539,0
1977-02-14,0.438,0.44649,0.42927,0.438,805969,0
1977-02-15,0.44649,0.44649,0.44649,0.44649,479855,0
1977-02-16,0.44649,0.45505,0.44649,0.45505,1155378,0
1977-02-17,0.45505,0.45505,0.45505,0.45505,1495468,0
1977-02-18,0.45505,0.45505,0.44649,0.45505,1048227,0
1977-02-22,0.45505,0.45505,0.44649,0.45505,1141401,0
1977-02-23,0.45505,0.45505,0.44649,0.44649,540419,0
1977-02-24,0.44649,0.44649,0.42927,0.42927,1164695,0
1977-02-25,0.42927,0.42927,0.42052,0.42927,2152353,0
1977-02-28,0.42927,0.438,0.42927,0.438,382021,0
1977-03-01,0.438,0.45505,0.438,0.44649,1341731,0
1977-03-02,0.44649,0.45505,0.44649,0.44649,442584,0
1977-03-03,0.44649,0.46367,0.44649,0.44649,1150717,0
1977-03-04,0.44649,0.44649,0.44649,0.44649,521779,0
1977-03-07,0.44649,0.44649,0.438,0.438,736089,0
1977-03-08,0.438,0.44649,0.438,0.438,866531,0
1977-03-09,0.438,0.438,0.42927,0.438,675522,0
1977-03-10,0.438,0.438,0.42927,0.438,1080840,0
1977-03-11,0.438,0.438,0.438,0.438,191010,0
1977-03-14,0.438,0.44649,0.438,0.44649,941076,0
1977-03-15,0.44649,0.44649,0.44649,0.44649,307479,0
1977-03-16,0.44649,0.44649,0.44649,0.44649,922438,0
1977-03-17,0.44649,0.44649,0.44649,0.44649,232938,0
1977-03-18,0.44649,0.44649,0.44649,0.44649,582351,0
1977-03-21,0.44649,0.44649,0.44649,0.44649,582351,0
1977-03-22,0.44649,0.45505,0.44649,0.45505,1076180,0
1977-03-23,0.45505,0.45505,0.44649,0.44649,507809,0
1977-03-24,0.44649,0.44649,0.44649,0.44649,824604,0
1977-03-25,0.44649,0.44649,0.438,0.438,372703,0
1977-03-28,0.438,0.438,0.42927,0.438,587004,0
1977-03-29,0.438,0.438,0.438,0.438,456560,0
1977-03-30,0.438,0.438,0.42927,0.42927,577690,0
1977-03-31,0.42927,0.44649,0.42927,0.438,931756,0
1977-04-01,0.438,0.44649,0.438,0.44649,759382,0
1977-04-04,0.44649,0.44649,0.44649,0.44649,1574668,0
1977-04-05,0.44649,0.44649,0.41215,0.42052,7505296,0
1977-04-06,0.42052,0.42052,0.39504,0.40353,2068498,0
1977-04-07,0.40353,0.42052,0.40353,0.41215,2399272,0
1977-04-11,0.41215,0.41215,0.41215,0.41215,908460,0
1977-04-12,0.41215,0.438,0.41215,0.438,2343368,0
1977-04-13,0.42927,0.42927,0.40353,0.42052,1952029,0
1977-04-14,0.42052,0.42052,0.40353,0.41215,2408593,0
1977-04-15,0.41215,0.41215,0.40353,0.41215,619615,0
1977-04-18,0.41215,0.41215,0.41215,0.41215,582351,0
1977-04-19,0.41215,0.41215,0.41215,0.41215,195667,0
1977-04-20,0.41215,0.41215,0.40353,0.40353,493830,0
1977-04-21,0.40353,0.40353,0.40353,0.40353,600983,0
1977-04-22,0.40353,0.40353,0.39504,0.39504,405315,0
1977-04-25,0.39504,0.39504,0.38623,0.38623,726768,0
1977-04-26,0.39504,0.39504,0.39504,0.39504,810628,0
1977-04-27,0.39504,0.40353,0.39504,0.40353,1271850,0
1977-04-28,0.40353,0.40353,0.39504,0.40353,1066862,0
1977-04-29,0.40353,0.40353,0.39504,0.40353,330775,0
1977-05-02,0.40353,0.40353,0.39504,0.40353,1146059,0
1977-05-03,0.40353,0.41215,0.40353,0.41215,1691138,0
1977-05-04,0.41215,0.42052,0.41215,0.42052,1392978,0
1977-05-05,0.42052,0.438,0.42052,0.42052,1411611,0
1977-05-06,0.42052,0.42927,0.42052,0.42927,908460,0
1977-05-09,0.42927,0.42927,0.42052,0.42052,302819,0
1977-05-10,0.42052,0.42927,0.42052,0.42052,1514105,0
1977-05-11,0.42052,0.42927,0.42052,0.42052,535758,0
1977-05-12,0.41215,0.41215,0.41215,0.41215,461222,0
1977-05-13,0.41215,0.41215,0.41215,0.41215,237598,0
1977-05-16,0.42052,0.42052,0.42052,0.42052,819946,0
1977-05-17,0.42052,0.42927,0.41215,0.42052,391338,0
1977-05-18,0.42052,0.42927,0.42052,0.42052,796649,0
1977-05-19,0.42052,0.42927,0.42052,0.42052,661547,0
1977-05-20,0.42052,0.42052,0.41215,0.41215,587004,0
1977-05-23,0.41215,0.41215,0.40353,0.40353,503149,0
1977-05-24,0.40353,0.40353,0.40353,0.40353,600983,0
1977-05-25,0.40353,0.41215,0.40353,0.40353,517120,0
1977-05-26,0.40353,0.41215,0.40353,0.41215,433266,0
1977-05-27,0.41215,0.42052,0.41215,0.41215,852556,0
1977-05-31,0.40353,0.40353,0.40353,0.40353,754725,0
1977-06-01,0.40353,0.41215,0.40353,0.41215,321455,0
1977-06-02,0.41215,0.41215,0.41215,0.41215,875851,0
1977-06-03,0.41215,0.42052,0.41215,0.41215,750067,0
1977-06-06,0.41215,0.42052,0.41215,0.41215,764039,0
1977-06-07,0.41215,0.42052,0.41215,0.42052,484511,0
1977-06-08,0.42052,0.42052,0.42052,0.42052,2231555,0
1977-06-09,0.42052,0.42052,0.42052,0.42052,1537397,0
1977-06-10,0.42052,0.42927,0.42052,0.42927,922438,0
1977-06-13,0.42927,0.44649,0.42927,0.438,3447498,0
1977-06-14,0.438,0.438,0.438,0.438,1835563,0
1977-06-15,0.438,0.438,0.42052,0.42052,1229917,0
1977-06-16,0.42052,0.438,0.42052,0.438,2851178,0
1977-06-17,0.438,0.438,0.42927,0.42927,1323095,0
1977-06-20,0.42927,0.438,0.42927,0.438,787334,0
1977-06-21,0.438,0.438,0.438,0.438,1355705,0
1977-06-22,0.438,0.438,0.438,0.438,596324,0
1977-06-23,0.438,0.45505,0.438,0.45505,2012595,0
1977-06-24,0.45505,0.46367,0.45505,0.45505,3023549,0
1977-06-27,0.45505,0.46367,0.45505,0.46367,2063840,0
1977-06-28,0.46367,0.46367,0.45505,0.45505,829263,0
1977-06-29,0.45505,0.45505,0.44649,0.45505,461222,0
1977-06-30,0.45505,0.47214,0.44649,0.46367,3140017,0
1977-07-01,0.46367,0.46367,0.45505,0.45505,1891465,0
1977-07-05,0.45505,0.46367,0.45505,0.46367,2026569,0
1977-07-06,0.46367,0.46367,0.46367,0.46367,1686478,0
1977-07-07,0.46367,0.47214,0.46367,0.47214,1719089,0
1977-07-08,0.47214,0.48086,0.46367,0.46367,3074799,0
1977-07-11,0.46367,0.47214,0.46367,0.46367,955051,0
1977-07-12,0.46367,0.46367,0.46367,0.46367,787334,0
1977-07-13,0.46367,0.46367,0.46367,0.46367,535758,0
1977-07-15,0.46367,0.47214,0.46367,0.47214,3200584,0
1977-07-18,0.47214,0.47214,0.46367,0.47214,2324732,0
1977-07-19,0.47214,0.47214,0.46367,0.47214,1639893,0
1977-07-20,0.47214,0.47214,0.46367,0.46367,833921,0
1977-07-21,0.46367,0.46367,0.46367,0.46367,563714,0
1977-07-22,0.46367,0.46367,0.45505,0.45505,680185,0
1977-07-25,0.45505,0.45505,0.44649,0.44649,526444,0
1977-07-26,0.44649,0.45505,0.44649,0.45505,1146059,0
1977-07-27,0.45505,0.45505,0.44649,0.44649,1616598,0
1977-07-28,0.44649,0.45505,0.44649,0.45505,489173,0
1977-07-29,0.45505,0.45505,0.45505,0.45505,754725,0
1977-08-01,0.45505,0.46367,0.45505,0.46367,805969,0
1977-08-02,0.45505,0.45505,0.45505,0.45505,847900,0
1977-08-03,0.45505,0.45505,0.44649,0.45505,1015615,0
1977-08-04,0.45505,0.46367,0.45505,0.46367,1146059,0
1977-08-05,0.46367,0.47214,0.46367,0.46367,1048227,0
1977-08-08,0.46367,0.46367,0.46367,0.46367,805969,0
1977-08-09,0.46367,0.47214,0.46367,0.46367,661547,0
1977-08-10,0.46367,0.47214,0.46367,0.47214,423950,0
1977-08-11,0.47214,0.48086,0.47214,0.47214,2543695,0
1977-08-12,0.47214,0.47214,0.47214,0.47214,1122768,0
1977-08-15,0.47214,0.47214,0.45505,0.45505,6890339,0
1977-08-16,0.45505,0.45505,0.44649,0.45505,4453795,0
1977-08-17,0.45505,0.46367,0.45505,0.45505,1770339,0
1977-08-18,0.45505,0.45505,0.45505,0.45505,796649,0
1977-08-19,0.45505,0.45505,0.44649,0.45505,1080840,0
1977-08-22,0.44649,0.44649,0.44649,0.44649,1430247,0
1977-08-23,0.44649,0.44649,0.44649,0.44649,1309117,0
1977-08-24,0.44649,0.44649,0.438,0.438,2208262,0
1977-08-25,0.438,0.438,0.42052,0.42052,1178673,0
1977-08-26,0.42052,0.42927,0.41215,0.42927,1905446,0
1977-08-29,0.42927,0.42927,0.42052,0.42927,1518763,0
1977-08-30,0.42927,0.42927,0.42927,0.42927,209643,0
1977-08-31,0.42927,0.42927,0.42052,0.42927,158401,0
1977-09-01,0.42927,0.438,0.42927,0.438,442584,0
1977-09-02,0.438,0.438,0.438,0.438,181693,0
1977-09-06,0.438,0.438,0.438,0.438,163055,0
1977-09-07,0.438,0.438,0.42927,0.42927,158401,0
1977-09-08,0.42927,0.42927,0.42052,0.42052,829263,0
1977-09-09,0.42052,0.42052,0.41215,0.42052,708135,0
1977-09-12,0.42052,0.42052,0.41215,0.41215,279527,0
1977-09-13,0.41215,0.42052,0.41215,0.41215,363385,0
1977-09-14,0.41215,0.42052,0.41215,0.42052,149084,0
1977-09-15,0.41215,0.41215,0.41215,0.41215,694158,0
1977-09-16,0.41215,0.41215,0.40353,0.40353,461222,0
1977-09-19,0.40353,0.41215,0.40353,0.41215,717449,0
1977-09-20,0.41215,0.41215,0.40353,0.41215,163055,0
1977-09-21,0.41215,0.41215,0.41215,0.41215,512466,0
1977-09-22,0.41215,0.41215,0.41215,0.41215,470539,0
1977-09-23,0.41215,0.41215,0.40353,0.41215,489173,0
1977-09-26,0.41215,0.41215,0.40353,0.41215,465879,0
1977-09-27,0.41215,0.41215,0.40353,0.40353,507809,0
1977-09-28,0.40353,0.41215,0.40353,0.41215,1756361,0
1977-09-29,0.41215,0.41215,0.41215,0.41215,717449,0
1977-09-30,0.41215,0.42052,0.41215,0.41215,377359,0
1977-10-03,0.41215,0.42052,0.41215,0.42052,866531,0
1977-10-04,0.42052,0.42052,0.41215,0.41215,1048227,0
1977-10-05,0.41215,0.41215,0.40353,0.41215,1276506,0
1977-10-06,0.41215,0.41215,0.40353,0.40353,1397633,0
1977-10-07,0.40353,0.41215,0.40353,0.40353,116472,0
1977-10-10,0.40353,0.40353,0.39504,0.40353,1281165,0
1977-10-11,0.40353,0.40353,0.36921,0.36921,1439565,0
1977-10-12,0.36921,0.36921,0.36067,0.36921,3824858,0
1977-10-13,0.36921,0.38623,0.36067,0.36067,3312396,0
1977-10-14,0.36067,0.36921,0.36067,0.36067,1183332,0
1977-10-17,0.36921,0.36921,0.36921,0.36921,1616598,0
1977-10-18,0.36921,0.37775,0.36921,0.36921,600983,0
1977-10-19,0.36921,0.36921,0.36921,0.36921,1285825,0
1977-10-20,0.36921,0.36921,0.36921,0.36921,461222,0
1977-10-21,0.36921,0.36921,0.36921,0.36921,475196,0
1977-10-24,0.36921,0.36921,0.36067,0.36067,437925,0
1977-10-25,0.36067,0.36067,0.35207,0.35207,824604,0
1977-10-26,0.35207,0.35207,0.35207,0.35207,1695796,0
1977-10-27,0.35207,0.35207,0.34333,0.35207,2525060,0
1977-10-28,0.35207,0.35207,0.34333,0.35207,1635230,0
1977-10-31,0.35207,0.35207,0.35207,0.35207,195667,0
1977-11-01,0.35207,0.35207,0.35207,0.35207,344753,0
1977-11-02,0.35207,0.35207,0.35207,0.35207,614958,0
1977-11-03,0.35207,0.35207,0.35207,0.35207,363385,0
1977-11-04,0.35207,0.36067,0.35207,0.36067,302819,0
1977-11-07,0.36067,0.36921,0.36067,0.36921,847900,0
1977-11-08,0.36921,0.36921,0.36921,0.36921,512466,0
1977-11-09,0.36921,0.38623,0.36921,0.38623,717449,0
1977-11-10,0.38623,0.39504,0.37775,0.38623,1066862,0
1977-11-11,0.39504,0.40353,0.39504,0.39504,1788972,0
1977-11-14,0.39504,0.39504,0.38623,0.38623,340090,0
1977-11-15,0.38623,0.39504,0.38623,0.39504,992322,0
1977-11-16,0.39504,0.39504,0.38623,0.38623,670864,0
1977-11-17,0.38623,0.38623,0.38623,0.38623,386679,0
1977-11-18,0.38623,0.38623,0.36921,0.36921,1816928,0
1977-11-21,0.36921,0.37775,0.36921,0.37775,368046,0
1977-11-22,0.37775,0.39504,0.37775,0.38623,633595,0
1977-11-23,0.39504,0.39504,0.39504,0.39504,656885,0
1977-11-25,0.39504,0.39504,0.39504,0.39504,1136744,0
1977-11-28,0.39504,0.39504,0.38623,0.38623,2334052,0
1977-11-29,0.37775,0.37775,0.36067,0.36921,1761018,0
1977-11-30,0.36921,0.36921,0.36067,0.36921,1365024,0
1977-12-01,0.36921,0.38623,0.36921,0.37775,885166,0
1977-12-02,0.37775,0.37775,0.37775,0.37775,1681819,0
1977-12-05,0.37775,0.37775,0.36921,0.37775,1146059,0
1977-12-06,0.37775,0.37775,0.36921,0.36921,922438,0
1977-12-07,0.36921,0.36921,0.36921,0.36921,237598,0
1977-12-08,0.36921,0.36921,0.36921,0.36921,409972,0
1977-12-09,0.36921,0.36921,0.36921,0.36921,209643,0
1977-12-12,0.36921,0.37775,0.36921,0.36921,167718,0
1977-12-13,0.36921,0.36921,0.36921,0.36921,531100,0
1977-12-14,0.36921,0.36921,0.36067,0.36921,810628,0
1977-12-15,0.36921,0.36921,0.36067,0.36067,549737,0
1977-12-16,0.36067,0.36067,0.35207,0.35207,121130,0
1977-12-19,0.35207,0.35207,0.35207,0.35207,2180310,0
1977-12-20,0.35207,0.35207,0.34333,0.35207,610301,0
1977-12-21,0.35207,0.35207,0.35207,0.35207,647573,0
1977-12-22,0.35207,0.35207,0.35207,0.35207,614958,0
1977-12-23,0.35207,0.35207,0.35207,0.35207,1630574,0
1977-12-27,0.35207,0.35207,0.35207,0.35207,191010,0
1977-12-28,0.35207,0.35207,0.35207,0.35207,521779,0
1977-12-29,0.35207,0.36067,0.35207,0.36067,1458198,0
1977-12-30,0.35207,0.35207,0.35207,0.35207,670864,0
1978-01-03,0.35207,0.35207,0.35207,0.35207,228280,0
1978-01-04,0.35207,0.35207,0.33477,0.34333,1807608,0
1978-01-05,0.34333,0.35207,0.34333,0.34333,764039,0
1978-01-06,0.34333,0.34333,0.33477,0.34333,922438,0
1978-01-09,0.33477,0.33477,0.32632,0.32632,1458198,0
1978-01-10,0.32632,0.32632,0.30904,0.31776,2888444,0
1978-01-11,0.31776,0.32632,0.31776,0.31776,1351046,0
1978-01-12,0.31776,0.32632,0.31776,0.31776,605643,0
1978-01-13,0.31776,0.32632,0.31776,0.32632,419291,0
1978-01-16,0.32632,0.32632,0.30904,0.31776,978345,0
1978-01-17,0.31776,0.32632,0.31776,0.32632,251573,0
1978-01-18,0.32632,0.33477,0.32632,0.33477,144421,0
1978-01-19,0.33477,0.33477,0.33477,0.33477,330775,0
1978-01-20,0.33477,0.33477,0.33477,0.33477,32613,0
1978-01-23,0.33477,0.33477,0.32632,0.32632,512466,0
1978-01-24,0.32632,0.32632,0.32632,0.32632,391338,0
1978-01-25,0.32632,0.32632,0.32632,0.32632,451901,0
1978-01-26,0.32632,0.32632,0.31776,0.31776,312139,0
1978-01-27,0.31776,0.32632,0.31776,0.31776,209643,0
1978-01-30,0.31776,0.31776,0.31776,0.31776,177033,0
1978-01-31,0.31776,0.31776,0.30904,0.30904,335428,0
1978-02-01,0.30904,0.31776,0.30904,0.31776,423950,0
1978-02-02,0.31776,0.32632,0.31776,0.32632,493830,0
1978-02-03,0.32632,0.32632,0.31776,0.32632,149084,0
1978-02-06,0.31776,0.31776,0.31776,0.31776,461222,0
1978-02-07,0.31776,0.32632,0.31776,0.32632,298162,0
1978-02-08,0.32632,0.32632,0.32632,0.32632,498490,0
1978-02-09,0.32632,0.32632,0.32632,0.32632,475196,0
1978-02-10,0.32632,0.32632,0.32632,0.32632,218963,0
1978-02-13,0.32632,0.32632,0.31776,0.31776,745404,0
1978-02-14,0.31776,0.31776,0.30904,0.30904,2222238,0
1978-02-15,0.30904,0.30904,0.30058,0.30058,1798291,0
1978-02-16,0.30058,0.30058,0.29192,0.30058,1430247,0
1978-02-17,0.30058,0.30058,0.30058,0.30058,167718,0
1978-02-21,0.29192,0.29192,0.28328,0.29192,526444,0
1978-02-22,0.29192,0.29192,0.28328,0.29192,764039,0
1978-02-23,0.29192,0.29192,0.29192,0.29192,428609,0
1978-02-24,0.29192,0.30058,0.29192,0.30058,1611940,0
1978-02-27,0.30058,0.30058,0.30058,0.30058,484511,0
1978-02-28,0.30058,0.30058,0.30058,0.30058,340090,0
1978-03-01,0.30058,0.30058,0.30058,0.30058,475196,0
1978-03-02,0.30904,0.30904,0.30904,0.30904,428609,0
1978-03-03,0.31776,0.31776,0.31776,0.31776,1556032,0
1978-03-06,0.31776,0.31776,0.30904,0.30904,130445,0
1978-03-07,0.30904,0.30904,0.30904,0.30904,144421,0
1978-03-08,0.30904,0.32632,0.30904,0.32632,782677,0
1978-03-09,0.32632,0.34333,0.32632,0.33477,1043569,0
1978-03-10,0.33477,0.34333,0.33477,0.33477,614958,0
1978-03-13,0.33477,0.33477,0.30904,0.30904,1509446,0
1978-03-14,0.30904,0.30904,0.30058,0.30904,1434904,0
1978-03-15,0.30904,0.31776,0.30058,0.31776,1155378,0
1978-03-16,0.31776,0.32632,0.31776,0.32632,852556,0
1978-03-17,0.32632,0.32632,0.32632,0.32632,228280,0
1978-03-20,0.32632,0.32632,0.31776,0.32632,493830,0
1978-03-21,0.32632,0.32632,0.32632,0.32632,447245,0
1978-03-22,0.32632,0.32632,0.31776,0.31776,186351,0
1978-03-23,0.31776,0.32632,0.31776,0.32632,349409,0
1978-03-27,0.32632,0.32632,0.31776,0.32632,158401,0
1978-03-28,0.32632,0.33477,0.31776,0.32632,656885,0
1978-03-29,0.33477,0.34333,0.33477,0.34333,1351046,0
1978-03-30,0.34333,0.35207,0.34333,0.34333,2366660,0
1978-03-31,0.34333,0.34333,0.33477,0.33477,2324732,0
1978-04-03,0.33477,0.33477,0.33477,0.33477,307479,0
1978-04-04,0.33477,0.33477,0.33477,0.33477,363385,0
1978-04-05,0.33477,0.35207,0.33477,0.35207,1043569,0
1978-04-06,0.35207,0.35207,0.35207,0.35207,656885,0
1978-04-07,0.35207,0.35207,0.35207,0.35207,470539,0
1978-04-10,0.35207,0.35207,0.35207,0.35207,554393,0
1978-04-11,0.35207,0.35207,0.35207,0.35207,680185,0
1978-04-12,0.35207,0.36067,0.35207,0.36067,861876,0
1978-04-13,0.36067,0.36921,0.36067,0.36921,1551372,0
1978-04-14,0.38623,0.39504,0.38623,0.38623,2310754,0
1978-04-17,0.39504,0.40353,0.39504,0.39504,2683459,0
1978-04-18,0.39504,0.39504,0.38623,0.38623,1961349,0
1978-04-19,0.38623,0.39504,0.38623,0.39504,717449,0
1978-04-20,0.39504,0.40353,0.39504,0.39504,1187985,0
1978-04-21,0.39504,0.39504,0.38623,0.38623,1602617,0
1978-04-24,0.38623,0.38623,0.38623,0.38623,689498,0
1978-04-25,0.38623,0.39504,0.38623,0.38623,619615,0
1978-04-26,0.38623,0.39504,0.38623,0.38623,829263,0
1978-04-27,0.38623,0.38623,0.38623,0.38623,652230,0
1978-04-28,0.38623,0.38623,0.38623,0.38623,344753,0
1978-05-01,0.38623,0.40353,0.38623,0.39504,852556,0
1978-05-02,0.39504,0.40353,0.39504,0.40353,2049864,0
1978-05-03,0.40353,0.40353,0.40353,0.40353,4095068,0
1978-05-04,0.40353,0.42052,0.40353,0.42052,4751957,0
1978-05-05,0.42052,0.42927,0.41215,0.42927,4164950,0
1978-05-08,0.42927,0.42927,0.41215,0.41215,582351,0
1978-05-09,0.41215,0.42052,0.41215,0.41215,1206623,0
1978-05-10,0.41215,0.42052,0.41215,0.42052,1416274,0
1978-05-11,0.42052,0.438,0.42052,0.42927,1560692,0
1978-05-12,0.438,0.46367,0.438,0.44649,3396251,0
1978-05-15,0.44649,0.45505,0.44649,0.45505,1928734,0
1978-05-16,0.45505,0.47214,0.45505,0.46367,4011213,0
1978-05-17,0.46367,0.46367,0.45505,0.45505,2073156,0
1978-05-18,0.45505,0.45505,0.438,0.438,1900780,0
1978-05-19,0.438,0.438,0.42052,0.42927,1649208,0
1978-05-22,0.42927,0.45505,0.42927,0.45505,1164695,0
1978-05-23,0.45505,0.46367,0.44649,0.44649,931756,0
1978-05-24,0.44649,0.44649,0.438,0.438,628935,0
1978-05-25,0.438,0.45505,0.438,0.438,889828,0
1978-05-26,0.438,0.44649,0.438,0.44649,987661,0
1978-05-30,0.44649,0.45505,0.44649,0.45505,628935,0
1978-05-31,0.45505,0.46367,0.45505,0.46367,2972303,0
1978-06-01,0.46367,0.48086,0.46367,0.47214,3428864,0
1978-06-02,0.47214,0.47214,0.47214,0.47214,996979,0
1978-06-05,0.47214,0.48952,0.47214,0.48952,2692778,0
1978-06-06,0.48952,0.498,0.48952,0.48952,2916398,0
1978-06-07,0.48952,0.48952,0.48952,0.48952,941076,0
1978-06-08,0.48952,0.48952,0.48952,0.48952,754725,0
1978-06-09,0.48952,0.48952,0.48086,0.48086,1639893,0
1978-06-12,0.515,0.5237,0.515,0.515,11106536,0
1978-06-13,0.515,0.5926,0.515,0.5838,17367935,0
1978-06-14,0.5838,0.6011,0.5755,0.5838,9583114,0
1978-06-15,0.5838,0.5926,0.5755,0.5926,4174268,0
1978-06-16,0.5926,0.6011,0.5926,0.5926,3480109,0
1978-06-19,0.5926,0.5926,0.5755,0.5838,2804584,0
1978-06-20,0.5838,0.5838,0.5755,0.5838,3349664,0
1978-06-21,0.5838,0.5838,0.5663,0.5755,4849794,0
1978-06-22,0.5838,0.5926,0.5838,0.5926,3121381,0
1978-06-23,0.6011,0.6183,0.6011,0.6093,3629191,0
1978-06-26,0.6093,0.6093,0.5926,0.5926,1472176,0
1978-06-27,0.5926,0.6011,0.5838,0.5926,2017252,0
1978-06-28,0.5926,0.6011,0.5926,0.6011,1304460,0
1978-06-29,0.6011,0.6011,0.5926,0.5926,1132082,0
1978-06-30,0.5926,0.5926,0.5926,0.5926,368046,0
1978-07-03,0.5926,0.5926,0.5663,0.5663,1262529,0
1978-07-05,0.5663,0.5663,0.5495,0.5663,2539038,0
1978-07-06,0.5663,0.5663,0.558,0.558,1034250,0
1978-07-07,0.558,0.558,0.5407,0.5495,2380640,0
1978-07-10,0.5495,0.5663,0.5407,0.5663,1132082,0
1978-07-11,0.5663,0.5755,0.558,0.5663,1169355,0
1978-07-12,0.5663,0.5755,0.5663,0.5663,843241,0
1978-07-13,0.5663,0.5663,0.558,0.5663,768703,0
1978-07-14,0.5663,0.5926,0.5663,0.5926,2045204,0
1978-07-17,0.5926,0.5926,0.5663,0.5663,1821580,0
1978-07-18,0.5663,0.5663,0.558,0.5663,642911,0
1978-07-19,0.5663,0.5838,0.5663,0.5755,791994,0
1978-07-20,0.5755,0.5838,0.5755,0.5755,1518763,0
1978-07-21,0.5755,0.5755,0.5755,0.5755,680185,0
1978-07-24,0.5755,0.5838,0.5755,0.5838,1010954,0
1978-07-25,0.5838,0.6183,0.5838,0.6183,1644550,0
1978-07-26,0.6183,0.6183,0.6093,0.6093,3410225,0
1978-07-27,0.6093,0.6183,0.6011,0.6093,1220599,0
1978-07-28,0.6093,0.6183,0.6093,0.6093,619615,0
1978-07-31,0.6093,0.6438,0.6093,0.6354,4109046,0
1978-08-01,0.6354,0.6526,0.6354,0.6438,5199196,0
1978-08-02,0.6526,0.687,0.6526,0.687,2268826,0
1978-08-03,0.687,0.687,0.6699,0.6699,2730047,0
1978-08-04,0.6699,0.6781,0.6608,0.6608,1952029,0
1978-08-07,0.6608,0.6699,0.6526,0.6608,1821580,0
1978-08-08,0.6608,0.6608,0.6526,0.6608,1178673,0
1978-08-09,0.6608,0.6781,0.6608,0.6699,2730047,0
1978-08-10,0.6699,0.6781,0.6608,0.6608,2935032,0
1978-08-11,0.6608,0.6608,0.6526,0.6526,1090153,0
1978-08-14,0.6526,0.6526,0.6354,0.6438,456560,0
1978-08-15,0.6438,0.6438,0.6268,0.6354,1201968,0
1978-08-16,0.6354,0.6354,0.6268,0.6354,2338708,0
1978-08-17,0.6354,0.6354,0.6093,0.6093,1896122,0
1978-08-18,0.6093,0.6183,0.6093,0.6183,3247172,0
1978-08-21,0.6183,0.6183,0.6183,0.6183,1472176,0
1978-08-22,0.6183,0.6354,0.6183,0.6268,1630574,0
1978-08-23,0.6354,0.6526,0.6354,0.6526,1947373,0
1978-08-24,0.6526,0.6699,0.6526,0.6699,1849537,0
1978-08-25,0.6699,0.6781,0.6699,0.6699,1062204,0
1978-08-28,0.6699,0.6699,0.6608,0.6699,969026,0
1978-08-29,0.6699,0.6699,0.6608,0.6608,1332411,0
1978-08-30,0.6608,0.6699,0.6608,0.6608,992322,0
1978-08-31,0.6608,0.6699,0.6608,0.6608,1667846,0
1978-09-01,0.6608,0.6608,0.6608,0.6608,493830,0
1978-09-05,0.6608,0.6608,0.6526,0.6608,1523424,0
1978-09-06,0.6699,0.6781,0.6699,0.6699,2077818,0
1978-09-07,0.6699,0.6952,0.6699,0.6781,1509446,0
1978-09-08,0.687,0.7127,0.687,0.7127,2445858,0
1978-09-11,0.7127,0.7212,0.7038,0.7038,1416274,0
1978-09-12,0.7038,0.7038,0.687,0.687,819946,0
1978-09-13,0.687,0.6952,0.6781,0.6781,973684,0
1978-09-14,0.6781,0.687,0.6781,0.687,703475,0
1978-09-15,0.687,0.687,0.6699,0.6781,1938054,0
1978-09-18,0.6781,0.6781,0.6438,0.6438,2194286,0
1978-09-19,0.6438,0.6608,0.6354,0.6438,2273484,0
1978-09-20,0.6438,0.6608,0.6268,0.6268,3885424,0
1978-09-21,0.6268,0.6354,0.6011,0.6268,2865149,0
1978-09-22,0.6268,0.6438,0.6268,0.6438,4146316,0
1978-09-25,0.6438,0.6438,0.6354,0.6354,587004,0
1978-09-26,0.6354,0.6526,0.6354,0.6526,1327752,0
1978-09-27,0.6526,0.6526,0.6183,0.6268,1397633,0
1978-09-28,0.6268,0.6354,0.6183,0.6354,866531,0
1978-09-29,0.6354,0.6354,0.6354,0.6354,628935,0
1978-10-02,0.6354,0.6354,0.6268,0.6354,759382,0
1978-10-03,0.6354,0.6438,0.6354,0.6354,600983,0
1978-10-04,0.6354,0.6438,0.6268,0.6438,833921,0
1978-10-05,0.6438,0.6526,0.6354,0.6438,3522038,0
1978-10-06,0.6354,0.6354,0.6354,0.6354,861876,0
1978-10-09,0.6354,0.6438,0.6354,0.6354,1928734,0
1978-10-10,0.6354,0.6526,0.6354,0.6354,964369,0
1978-10-11,0.6354,0.6526,0.6354,0.6526,307479,0
1978-10-12,0.6526,0.6699,0.6526,0.6608,2590282,0
1978-10-13,0.6608,0.6608,0.6526,0.6608,209643,0
1978-10-16,0.6608,0.6608,0.6438,0.6438,1611940,0
1978-10-17,0.6438,0.6438,0.6268,0.6354,1397633,0
1978-10-18,0.6354,0.6354,0.6183,0.6183,1495468,0
1978-10-19,0.6183,0.6268,0.5926,0.5926,2483131,0
1978-10-20,0.5926,0.5926,0.5755,0.5838,3261151,0
1978-10-23,0.5838,0.5838,0.558,0.5755,1695796,0
1978-10-24,0.5755,0.5755,0.558,0.5663,656885,0
1978-10-25,0.5663,0.5663,0.5495,0.5495,2082475,0
1978-10-26,0.5495,0.558,0.5237,0.5237,3340347,0
1978-10-27,0.5237,0.5326,0.48952,0.48952,3284442,0
1978-10-30,0.48952,0.5237,0.48086,0.5237,2115089,0
1978-10-31,0.5237,0.5407,0.498,0.498,2166333,0
1978-11-01,0.515,0.5326,0.515,0.5326,3610555,0
1978-11-02,0.5326,0.5407,0.5237,0.5237,2431881,0
1978-11-03,0.5237,0.5495,0.5237,0.5407,3121381,0
1978-11-06,0.5495,0.558,0.5495,0.5495,2501764,0
1978-11-07,0.5495,0.5495,0.5237,0.5326,1164695,0
1978-11-08,0.5326,0.5495,0.5326,0.5495,973684,0
1978-11-09,0.5495,0.5495,0.5407,0.5407,768703,0
1978-11-10,0.5407,0.5495,0.5407,0.5407,470539,0
1978-11-13,0.5407,0.5407,0.5237,0.5237,987661,0
1978-11-14,0.5237,0.5237,0.515,0.515,1826243,0
1978-11-15,0.5237,0.5326,0.5237,0.5237,1439565,0
1978-11-16,0.5237,0.5326,0.5237,0.5326,326114,0
1978-11-17,0.5326,0.5407,0.5326,0.5407,1970663,0
1978-11-20,0.5495,0.558,0.5495,0.5495,1472176,0
1978-11-21,0.5495,0.558,0.5407,0.5495,1397633,0
1978-11-22,0.5495,0.5495,0.5407,0.5495,204986,0
1978-11-24,0.5495,0.5755,0.5495,0.5755,1015615,0
1978-11-27,0.5755,0.5838,0.5755,0.5838,1486151,0
1978-11-28,0.5838,0.5838,0.5755,0.5755,1090153,0
1978-11-29,0.5663,0.5663,0.5663,0.5663,903804,0
1978-11-30,0.5663,0.5838,0.5663,0.5755,1243895,0
1978-12-01,0.5926,0.6183,0.5926,0.6183,3023549,0
1978-12-04,0.6183,0.6354,0.6183,0.6183,3908718,0
1978-12-05,0.6183,0.6268,0.6183,0.6268,1094817,0
1978-12-06,0.6183,0.6183,0.6093,0.6183,4397890,0
1978-12-07,0.6183,0.6183,0.5926,0.5926,1984639,0
1978-12-08,0.5926,0.6011,0.5838,0.5926,498490,0
1978-12-11,0.5926,0.6093,0.5926,0.6011,703475,0
1978-12-12,0.6011,0.6011,0.5926,0.5926,382021,0
1978-12-13,0.5926,0.6011,0.5926,0.5926,1108789,0
1978-12-14,0.5926,0.6093,0.5926,0.6011,409972,0
1978-12-15,0.6011,0.6011,0.5926,0.6011,768703,0
1978-12-18,0.5926,0.5926,0.5838,0.5838,1462855,0
1978-12-19,0.5838,0.5926,0.5838,0.5838,517120,0
1978-12-20,0.5926,0.6011,0.5926,0.6011,871193,0
1978-12-21,0.6011,0.6183,0.6011,0.6183,1048227,0
1978-12-22,0.6183,0.6268,0.6183,0.6183,1714433,0
1978-12-26,0.6183,0.6268,0.6183,0.6183,2138381,0
1978-12-27,0.6183,0.6183,0.6093,0.6093,726768,0
1978-12-28,0.6093,0.6093,0.6011,0.6011,628935,0
1978-12-29,0.6011,0.6093,0.6011,0.6093,2292120,0
1979-01-02,0.6093,0.6093,0.6011,0.6093,2147700,0
1979-01-03,0.6093,0.6183,0.6093,0.6093,1970663,0
1979-01-04,0.6093,0.6268,0.6093,0.6268,2236212,0
1979-01-05,0.6699,0.6952,0.6699,0.6952,8674650,0
1979-01-08,0.6952,0.6952,0.6781,0.687,2837200,0
1979-01-09,0.687,0.6952,0.687,0.687,1677159,0
1979-01-10,0.687,0.687,0.6781,0.6781,955051,0
1979-01-11,0.6781,0.687,0.6781,0.687,1448881,0
1979-01-12,0.6952,0.7038,0.6952,0.6952,4123023,0
1979-01-15,0.6952,0.6952,0.687,0.6952,927098,0
1979-01-16,0.6952,0.6952,0.6781,0.6781,703475,0
1979-01-17,0.6781,0.6781,0.6699,0.6781,2329389,0
1979-01-18,0.6781,0.6781,0.6699,0.6699,284184,0
1979-01-19,0.6699,0.6781,0.6608,0.6699,1807608,0
1979-01-22,0.6699,0.6699,0.6608,0.6699,1076180,0
1979-01-23,0.6699,0.687,0.6699,0.687,2287461,0
1979-01-24,0.687,0.687,0.6699,0.6699,1835563,0
1979-01-25,0.6781,0.687,0.6781,0.6781,2007936,0
1979-01-26,0.6781,0.7038,0.6781,0.6952,2925717,0
1979-01-29,0.6952,0.7038,0.6952,0.6952,1369681,0
1979-01-30,0.6952,0.6952,0.6781,0.6781,1551372,0
1979-01-31,0.6781,0.687,0.6526,0.6526,1211282,0
1979-02-01,0.6526,0.6699,0.6438,0.6699,4136999,0
1979-02-02,0.6699,0.6699,0.6699,0.6699,2045204,0
1979-02-05,0.6608,0.6608,0.6183,0.6354,3051502,0
1979-02-06,0.6354,0.6526,0.6354,0.6438,1723750,0
1979-02-07,0.6438,0.6438,0.6268,0.6354,1751701,0
1979-02-08,0.6354,0.6354,0.6268,0.6268,1411611,0
1979-02-09,0.6268,0.6268,0.6183,0.6183,1644550,0
1979-02-12,0.6183,0.6183,0.6093,0.6183,829263,0
1979-02-13,0.6268,0.6354,0.6268,0.6354,1905446,0
1979-02-14,0.6354,0.6354,0.6183,0.6183,1788972,0
1979-02-15,0.6183,0.6183,0.6093,0.6183,736089,0
1979-02-16,0.6183,0.6183,0.6093,0.6183,1686478,0
1979-02-20,0.6183,0.6183,0.6011,0.6093,1017479,0
1979-02-21,0.6093,0.6093,0.5926,0.6011,790128,0
1979-02-22,0.6011,0.6011,0.5755,0.5926,1174013,0
1979-02-23,0.5926,0.6011,0.5926,0.5926,609369,0
1979-02-26,0.5926,0.5926,0.5838,0.5926,3041252,0
1979-02-27,0.5926,0.5926,0.5495,0.5663,661547,0
1979-02-28,0.5663,0.5838,0.5663,0.5838,1151650,0
1979-03-01,0.5838,0.6011,0.5838,0.6011,1313777,0
1979-03-02,0.6011,0.6011,0.6011,0.6011,536693,0
1979-03-05,0.6011,0.6183,0.6011,0.6093,797582,0
1979-03-06,0.6093,0.6183,0.6011,0.6093,641048,0
1979-03-07,0.6183,0.6268,0.6183,0.6183,350340,0
1979-03-08,0.6183,0.6354,0.6183,0.6354,1229917,0
1979-03-09,0.6354,0.6526,0.6268,0.6354,832986,0
1979-03-12,0.6354,0.6438,0.6268,0.6354,193806,0
1979-03-13,0.6354,0.6438,0.6354,0.6354,296299,0
1979-03-14,0.6354,0.6354,0.6268,0.6268,497558,0
1979-03-15,0.6354,0.6438,0.6354,0.6354,346613,0
1979-03-16,0.6438,0.6608,0.6438,0.6608,1494537,0
1979-03-19,0.6699,0.6781,0.6699,0.6699,1582123,0
1979-03-20,0.6699,0.6699,0.6438,0.6438,1565348,0
1979-03-21,0.6438,0.6608,0.6354,0.6608,1535536,0
1979-03-22,0.6608,0.6699,0.6608,0.6699,456560,0
1979-03-23,0.6699,0.6699,0.6608,0.6699,488240,0
1979-03-26,0.6699,0.6699,0.6608,0.6608,540419,0
1979-03-27,0.6608,0.6608,0.6608,0.6608,795718,0
1979-03-28,0.6608,0.6608,0.6438,0.6526,935481,0
1979-03-29,0.6526,0.6526,0.6438,0.6438,551600,0
1979-03-30,0.6438,0.6526,0.6268,0.6268,1054750,0
1979-04-02,0.6268,0.6268,0.6093,0.6183,1010023,0
1979-04-03,0.6183,0.6354,0.6183,0.6354,1099474,0
1979-04-04,0.6438,0.6608,0.6438,0.6526,790128,0
1979-04-05,0.6526,0.6699,0.6526,0.6699,1159105,0
1979-04-06,0.6699,0.6781,0.6608,0.6608,1282097,0
1979-04-09,0.6608,0.6608,0.6526,0.6608,1617530,0
1979-04-10,0.6608,0.6608,0.6438,0.6526,398792,0
1979-04-11,0.6526,0.6608,0.6526,0.6526,372703,0
1979-04-12,0.6526,0.6526,0.6438,0.6526,1237374,0
1979-04-16,0.6438,0.6438,0.6268,0.6354,501287,0
1979-04-17,0.6354,0.6354,0.6268,0.6354,326114,0
1979-04-18,0.6354,0.6354,0.6268,0.6268,573962,0
1979-04-19,0.6268,0.6268,0.6183,0.6183,363385,0
1979-04-20,0.6183,0.6183,0.6183,0.6183,354068,0
1979-04-23,0.6183,0.6183,0.6183,0.6183,387609,0
1979-04-24,0.6183,0.6268,0.6183,0.6268,708135,0
1979-04-25,0.6268,0.6354,0.6268,0.6268,877713,0
1979-04-26,0.6268,0.6268,0.6183,0.6268,534828,0
1979-04-27,0.6183,0.6183,0.6011,0.6011,676454,0
1979-04-30,0.6011,0.6011,0.5926,0.6011,471469,0
1979-05-01,0.6011,0.6093,0.6011,0.6011,838581,0
1979-05-02,0.6011,0.6093,0.6011,0.6093,359655,0
1979-05-03,0.6093,0.6183,0.5926,0.5926,436065,0
1979-05-04,0.5926,0.6011,0.5838,0.5838,667137,0
1979-05-07,0.5838,0.5838,0.558,0.5663,639183,0
1979-05-08,0.5663,0.5755,0.558,0.5755,883304,0
1979-05-09,0.5755,0.5755,0.5663,0.5755,516193,0
1979-05-10,0.5755,0.5755,0.5663,0.5663,756586,0
1979-05-11,0.5663,0.5663,0.5663,0.5663,454695,0
1979-05-14,0.5663,0.5663,0.5495,0.5495,1008162,0
1979-05-15,0.5495,0.5495,0.5407,0.5495,1360366,0
1979-05-16,0.5495,0.5495,0.5237,0.5495,709999,0
1979-05-17,0.5495,0.5663,0.5407,0.5663,1000705,0
1979-05-18,0.5663,0.5755,0.5663,0.5663,1190782,0
1979-05-21,0.5663,0.5755,0.5663,0.5663,855352,0
1979-05-22,0.5663,0.5755,0.5663,0.5755,519922,0
1979-05-23,0.5838,0.5926,0.5838,0.5838,590734,0
1979-05-24,0.5838,0.5838,0.5755,0.5838,182626,0
1979-05-25,0.5838,0.6011,0.5838,0.5926,385745,0
1979-05-29,0.5926,0.5926,0.5838,0.5838,318661,0
1979-05-30,0.5838,0.5838,0.5755,0.5755,272075,0
1979-05-31,0.5755,0.5755,0.5663,0.5663,901939,0
1979-06-01,0.5663,0.5663,0.558,0.558,1105065,0
1979-06-04,0.558,0.5663,0.558,0.558,782677,0
1979-06-05,0.5663,0.5755,0.5663,0.5755,1067795,0
1979-06-06,0.5755,0.5755,0.5663,0.5663,2290258,0
1979-06-07,0.5663,0.5755,0.5663,0.5755,1993959,0
1979-06-08,0.5755,0.5838,0.5755,0.5838,322390,0
1979-06-11,0.5838,0.5838,0.5755,0.5838,262757,0
1979-06-12,0.5838,0.6011,0.5838,0.5926,1142332,0
1979-06-13,0.5926,0.6011,0.5926,0.6011,290710,0
1979-06-14,0.6011,0.6093,0.5926,0.6093,1174013,0
1979-06-15,0.6093,0.6093,0.6011,0.6011,685774,0
1979-06-18,0.6011,0.6011,0.5926,0.5926,268345,0
1979-06-19,0.5926,0.6011,0.5926,0.5926,219896,0
1979-06-20,0.5926,0.6011,0.5926,0.6011,163988,0
1979-06-21,0.6011,0.6093,0.5926,0.6011,2564191,0
1979-06-22,0.6093,0.6183,0.6093,0.6183,1399494,0
1979-06-25,0.6183,0.6183,0.6093,0.6183,413700,0
1979-06-26,0.6183,0.6268,0.6183,0.6183,711860,0
1979-06-27,0.6183,0.6354,0.6183,0.6268,974619,0
1979-06-28,0.6354,0.6438,0.6354,0.6354,719319,0
1979-06-29,0.6354,0.6438,0.6268,0.6268,1000705,0
1979-07-02,0.6268,0.6268,0.6093,0.6093,1291415,0
1979-07-03,0.6093,0.6093,0.6011,0.6093,346613,0
1979-07-05,0.6093,0.6183,0.6093,0.6183,525512,0
1979-07-06,0.6183,0.6268,0.6183,0.6268,764039,0
1979-07-09,0.6268,0.6438,0.6268,0.6438,314931,0
1979-07-10,0.6438,0.6438,0.6268,0.6268,775221,0
1979-07-11,0.6268,0.6268,0.6183,0.6268,380155,0
1979-07-12,0.6268,0.6268,0.6093,0.6183,544144,0
1979-07-13,0.6183,0.6183,0.6093,0.6093,355933,0
1979-07-16,0.6183,0.6268,0.6011,0.6268,359655,0
1979-07-17,0.6268,0.6354,0.6093,0.6183,1064066,0
1979-07-18,0.6183,0.6183,0.6093,0.6183,799447,0
1979-07-19,0.6183,0.6183,0.5926,0.6093,380155,0
1979-07-20,0.6011,0.6011,0.5926,0.6011,844172,0
1979-07-23,0.6011,0.6011,0.5926,0.5926,395067,0
1979-07-24,0.5926,0.5926,0.5926,0.5926,296299,0
1979-07-25,0.5926,0.5926,0.5926,0.5926,836720,0
1979-07-26,0.5926,0.5926,0.5926,0.5926,313069,0
1979-07-27,0.5926,0.5926,0.5926,0.5926,348476,0
1979-07-30,0.6011,0.6093,0.6011,0.6093,477055,0
1979-07-31,0.6093,0.6268,0.6093,0.6268,1084566,0
1979-08-01,0.6526,0.6781,0.6526,0.6699,1332411,0
1979-08-02,0.6781,0.6952,0.6781,0.687,2961121,0
1979-08-03,0.687,0.7127,0.687,0.7038,3356186,0
1979-08-06,0.7127,0.7555,0.7127,0.7555,2366660,0
1979-08-07,0.7555,0.7642,0.7297,0.7468,3207105,0
1979-08-08,0.7468,0.7642,0.7389,0.7389,1977187,0
1979-08-09,0.7389,0.7555,0.7297,0.7297,944797,0
1979-08-10,0.7297,0.7642,0.7297,0.7555,1134883,0
1979-08-13,0.7727,0.7897,0.7727,0.7897,2653641,0
1979-08-14,0.7897,0.7985,0.7813,0.7897,2629419,0
1979-08-15,0.7897,0.8413,0.7897,0.8242,2487790,0
1979-08-16,0.8242,0.8242,0.8155,0.8155,1831832,0
1979-08-17,0.8155,0.8242,0.8155,0.8242,624276,0
1979-08-20,0.8242,0.8329,0.8242,0.8242,693225,0
1979-08-21,0.8242,0.8329,0.8242,0.8329,758448,0
1979-08-22,0.8242,0.8242,0.8072,0.8242,1585850,0
1979-08-23,0.8242,0.8242,0.8072,0.8072,1201968,0
1979-08-24,0.8072,0.8072,0.7727,0.7897,1069657,0
1979-08-27,0.7897,0.8072,0.7813,0.8072,801311,0
1979-08-28,0.8072,0.8155,0.8072,0.8155,1610076,0
1979-08-29,0.8155,0.8155,0.8072,0.8072,350340,0
1979-08-30,0.8072,0.8155,0.8072,0.8072,402517,0
1979-08-31,0.8072,0.8242,0.8072,0.8155,365250,0
1979-09-04,0.8155,0.8155,0.8072,0.8072,579553,0
1979-09-05,0.7897,0.7897,0.7727,0.7897,1751701,0
1979-09-06,0.7897,0.7897,0.7813,0.7813,601914,0
1979-09-07,0.7813,0.7813,0.7727,0.7813,223619,0
1979-09-10,0.7897,0.8072,0.7897,0.8072,1433043,0
1979-09-11,0.8072,0.8155,0.7985,0.8072,967162,0
1979-09-12,0.8072,0.8242,0.7985,0.8155,475196,0
1979-09-13,0.8155,0.8329,0.8155,0.8242,396928,0
1979-09-14,0.8329,0.8843,0.8329,0.8673,1559764,0
1979-09-17,0.8673,0.8927,0.8673,0.8673,1175875,0
1979-09-18,0.8673,0.8673,0.8499,0.8587,510604,0
1979-09-19,0.8587,0.8673,0.8499,0.8499,273938,0
1979-09-20,0.8499,0.8673,0.8499,0.8673,383885,0
1979-09-21,0.8757,0.9014,0.8757,0.8843,739812,0
1979-09-24,0.8843,0.8927,0.8757,0.8757,760312,0
1979-09-25,0.8757,0.8843,0.8673,0.8757,536693,0
1979-09-26,0.8757,0.8927,0.8757,0.8757,365250,0
1979-09-27,0.8757,0.8757,0.8673,0.8757,396928,0
1979-09-28,0.8757,0.8843,0.8757,0.8757,348476,0
1979-10-01,0.8757,0.8757,0.8587,0.8673,327981,0
1979-10-02,0.8673,0.9102,0.8673,0.9014,1054750,0
1979-10-03,0.9273,0.9445,0.9273,0.9273,1287688,0
1979-10-04,0.9273,0.9359,0.9014,0.9186,801311,0
1979-10-05,0.9186,0.9359,0.9186,0.9186,2959257,0
1979-10-08,0.9186,0.9531,0.9186,0.9273,641048,0
1979-10-09,0.9186,0.9186,0.8843,0.8843,1638027,0
1979-10-10,0.8673,0.8673,0.8155,0.8673,1824382,0
1979-10-11,0.8673,0.8757,0.8329,0.8673,1175875,0
1979-10-12,0.8673,0.8757,0.8587,0.8587,1785247,0
1979-10-15,0.8673,0.8673,0.8329,0.8499,1455407,0
1979-10-16,0.8499,0.8587,0.8413,0.8413,2849312,0
1979-10-17,0.8413,0.8413,0.8242,0.8329,2957395,0
1979-10-18,0.8329,0.8413,0.8329,0.8329,501287,0
1979-10-19,0.8242,0.8242,0.8155,0.8155,2381570,0
1979-10-22,0.8072,0.8072,0.7897,0.8072,2079681,0
1979-10-23,0.8072,0.8242,0.8072,0.8242,944797,0
1979-10-24,0.8413,0.8587,0.8413,0.8413,970887,0
1979-10-25,0.8413,0.8499,0.8329,0.8329,665275,0
1979-10-26,0.8329,0.8413,0.8329,0.8413,311204,0
1979-10-29,0.8413,0.8587,0.8413,0.8587,251573,0
1979-10-30,0.8673,0.9102,0.8673,0.9014,931756,0
1979-10-31,0.8927,0.8927,0.8843,0.8927,1006295,0
1979-11-01,0.8927,0.9273,0.8927,0.9102,900079,0
1979-11-02,0.9186,0.9359,0.9186,0.9186,1263459,0
1979-11-05,0.9186,0.9186,0.9102,0.9102,818082,0
1979-11-06,0.9102,0.9102,0.8927,0.9014,493830,0
1979-11-07,0.8927,0.8927,0.8673,0.8673,1932462,0
1979-11-08,0.8673,0.8757,0.8587,0.8673,1036113,0
1979-11-09,0.8757,0.8927,0.8757,0.8927,935481,0
1979-11-12,0.8927,0.9102,0.8927,0.9102,1315640,0
1979-11-13,0.9102,0.9102,0.9014,0.9102,1188923,0
1979-11-14,0.9102,0.9273,0.9014,0.9186,1414408,0
1979-11-15,0.9186,0.9531,0.9186,0.9273,1371545,0
1979-11-16,0.9273,0.9445,0.9273,0.9359,1026796,0
1979-11-19,0.9359,0.9531,0.9359,0.9445,982070,0
1979-11-20,0.9445,0.9616,0.9445,0.9531,969026,0
1979-11-21,0.9531,0.9876,0.9445,0.9876,1043569,0
1979-11-23,0.996,1.0646,0.996,1.0475,2679732,0
1979-11-26,1.0563,1.0731,1.0563,1.0646,5135840,0
1979-11-27,1.0646,1.0731,1.0475,1.0475,922438,0
1979-11-28,1.0475,1.0731,1.0475,1.0646,2122543,0
1979-11-29,1.0646,1.0904,1.0646,1.0819,765901,0
1979-11-30,1.0819,1.1073,1.0819,1.1073,946662,0
1979-12-03,1.1073,1.1073,1.0904,1.0904,3691620,0
1979-12-04,1.0991,1.1336,1.0991,1.1244,2968577,0
1979-12-05,1.1418,1.1505,1.1418,1.1418,2743089,0
1979-12-06,1.1418,1.1418,1.1244,1.1336,1077110,0
1979-12-07,1.1336,1.1418,1.0819,1.0991,2297710,0
1979-12-10,1.0991,1.1162,1.0819,1.1073,1872831,0
1979-12-11,1.1073,1.1162,1.0991,1.1073,922438,0
1979-12-12,1.1073,1.1073,1.0991,1.1073,1397633,0
1979-12-13,1.1162,1.1675,1.1162,1.1675,3950647,0
1979-12-14,1.1675,1.1848,1.1675,1.1675,1608212,0
1979-12-17,1.1848,1.2106,1.1848,1.1933,1319368,0
1979-12-18,1.1933,1.2021,1.1505,1.1589,1054750,0
1979-12-19,1.1589,1.1589,1.1336,1.1418,2061044,0
1979-12-20,1.1418,1.1505,1.1418,1.1505,598187,0
1979-12-21,1.1505,1.1505,1.1162,1.1244,1386455,0
1979-12-24,1.1244,1.1244,1.0904,1.1244,696955,0
1979-12-26,1.1244,1.1336,1.1162,1.1336,976481,0
1979-12-27,1.1418,1.1589,1.1418,1.1589,1203832,0
1979-12-28,1.1589,1.1763,1.1589,1.1675,767765,0
1979-12-31,1.1763,1.2021,1.1763,1.1933,577690,0
1980-01-02,1.1933,1.2277,1.1589,1.1589,1228053,0
1980-01-03,1.1589,1.2277,1.1418,1.2277,2767314,0
1980-01-04,1.2364,1.3396,1.2364,1.3396,4120227,0
1980-01-07,1.3396,1.382,1.3396,1.3566,3197788,0
1980-01-08,1.3566,1.3566,1.3222,1.3566,3973009,0
1980-01-09,1.3566,1.382,1.3308,1.3396,2722591,0
1980-01-10,1.3396,1.3996,1.3308,1.3396,2957395,0
1980-01-11,1.3396,1.3739,1.3396,1.365,914983,0
1980-01-14,1.365,1.382,1.3566,1.365,2457974,0
1980-01-15,1.365,1.434,1.365,1.434,3330098,0
1980-01-16,1.434,1.434,1.4082,1.4164,2610782,0
1980-01-17,1.4164,1.434,1.4082,1.4164,1265324,0
1980-01-18,1.4164,1.434,1.4164,1.4251,1628712,0
1980-01-21,1.434,1.4683,1.434,1.4594,2385292,0
1980-01-22,1.4594,1.4938,1.451,1.451,2459836,0
1980-01-23,1.451,1.5026,1.451,1.5026,1433043,0
1980-01-24,1.5026,1.5196,1.5026,1.5026,2586554,0
1980-01-25,1.5026,1.5369,1.4938,1.5369,2282804,0
1980-01-28,1.5369,1.6055,1.5283,1.5798,1343592,0
1980-01-29,1.5798,1.6486,1.554,1.5885,4243217,0
1980-01-30,1.5885,1.6912,1.5885,1.6912,2103907,0
1980-01-31,1.6831,1.6831,1.5885,1.5885,2957395,0
1980-02-01,1.5885,1.6226,1.571,1.5885,2152353,0
1980-02-04,1.5885,1.5885,1.5114,1.5196,2525060,0
1980-02-05,1.5196,1.554,1.5026,1.5454,1843015,0
1980-02-06,1.5454,1.554,1.4938,1.5114,2252985,0
1980-02-07,1.5114,1.5283,1.5026,1.5196,2258575,0
1980-02-08,1.5196,1.5283,1.5114,1.5196,3080386,0
1980-02-11,1.5196,1.5196,1.4683,1.4854,2549283,0
1980-02-12,1.4854,1.5196,1.451,1.5196,1878419,0
1980-02-13,1.5196,1.5369,1.4766,1.4854,1792699,0
1980-02-14,1.4683,1.4683,1.4251,1.4251,2236212,0
1980-02-15,1.4251,1.4424,1.4164,1.4424,1906375,0
1980-02-19,1.4424,1.4424,1.4164,1.434,1351046,0
1980-02-20,1.434,1.4594,1.4251,1.4594,1604483,0
1980-02-21,1.4594,1.4766,1.4424,1.451,1621255,0
1980-02-22,1.451,1.4594,1.434,1.4594,3572353,0
1980-02-25,1.4594,1.4683,1.4424,1.4594,825536,0
1980-02-26,1.4594,1.4766,1.451,1.4766,531100,0
1980-02-27,1.4766,1.4766,1.434,1.434,2115089,0
1980-02-28,1.434,1.434,1.4164,1.4251,1951098,0
1980-02-29,1.4251,1.434,1.4251,1.434,1157240,0
1980-03-03,1.434,1.4854,1.434,1.4594,1019339,0
1980-03-04,1.4594,1.4854,1.4594,1.4683,1891465,0
1980-03-05,1.4683,1.4766,1.451,1.4594,3410225,0
1980-03-06,1.451,1.451,1.4164,1.434,1960416,0
1980-03-07,1.4251,1.4251,1.391,1.3996,1438631,0
1980-03-10,1.3996,1.4164,1.3739,1.391,1600758,0
1980-03-11,1.4164,1.434,1.4164,1.434,2137448,0
1980-03-12,1.434,1.4938,1.4164,1.4938,2087133,0
1980-03-13,1.4938,1.5026,1.4424,1.4424,2310754,0
1980-03-14,1.4424,1.4594,1.4251,1.4251,2282804,0
1980-03-17,1.3996,1.3996,1.3308,1.3308,3264876,0
1980-03-18,1.3308,1.3479,1.3136,1.3479,3136295,0
1980-03-19,1.3479,1.382,1.3479,1.3739,1429317,0
1980-03-20,1.3739,1.391,1.3739,1.382,380155,0
1980-03-21,1.365,1.365,1.3222,1.3396,1679025,0
1980-03-24,1.3308,1.3308,1.2795,1.288,2539971,0
1980-03-25,1.3052,1.382,1.3052,1.3566,2526924,0
1980-03-26,1.3396,1.3396,1.288,1.288,2351754,0
1980-03-27,1.288,1.3396,1.2364,1.3396,2590282,0
1980-03-28,1.3396,1.3479,1.3222,1.3396,3134428,0
1980-03-31,1.3396,1.3479,1.3308,1.3308,890759,0
1980-04-01,1.3308,1.3479,1.3308,1.3396,881441,0
1980-04-02,1.3396,1.3739,1.3396,1.3479,1352911,0
1980-04-03,1.3479,1.3479,1.3308,1.3479,624276,0
1980-04-07,1.3479,1.3479,1.3136,1.3136,754725,0
1980-04-08,1.3136,1.3396,1.2963,1.3308,1889601,0
1980-04-09,1.3479,1.391,1.3479,1.391,1492675,0
1980-04-10,1.391,1.4424,1.365,1.382,2664823,0
1980-04-11,1.382,1.4082,1.382,1.382,1434904,0
1980-04-14,1.391,1.391,1.365,1.3739,480785,0
1980-04-15,1.3739,1.3739,1.3308,1.3396,700682,0
1980-04-16,1.3396,1.3739,1.3136,1.3136,1457268,0
1980-04-17,1.3136,1.3136,1.288,1.288,998844,0
1980-04-18,1.288,1.2963,1.2706,1.2706,497558,0
1980-04-21,1.2706,1.2706,1.1589,1.1933,1600758,0
1980-04-22,1.2963,1.3308,1.2963,1.2963,5009123,0
1980-04-23,1.2963,1.3222,1.288,1.288,2839990,0
1980-04-24,1.2963,1.3136,1.2963,1.2963,1051018,0
1980-04-25,1.3308,1.365,1.3308,1.3566,1194513,0
1980-04-28,1.365,1.4082,1.365,1.365,1598894,0
1980-04-29,1.365,1.365,1.3479,1.365,1242964,0
1980-04-30,1.365,1.365,1.3136,1.3479,1949234,0
1980-05-01,1.3479,1.3479,1.288,1.288,1811332,0
1980-05-02,1.2795,1.2795,1.245,1.2706,1856059,0
1980-05-05,1.2706,1.2706,1.245,1.245,1984639,0
1980-05-06,1.245,1.2536,1.1933,1.1933,1360366,0
1980-05-07,1.1933,1.245,1.1933,1.2277,2284669,0
1980-05-08,1.2277,1.245,1.2021,1.2106,1144198,0
1980-05-09,1.2106,1.2193,1.1933,1.2021,2070361,0
1980-05-12,1.2021,1.2364,1.1848,1.2106,1248553,0
1980-05-13,1.2193,1.2364,1.2193,1.2277,928031,0
1980-05-14,1.2277,1.245,1.2277,1.245,829263,0
1980-05-15,1.245,1.2621,1.2364,1.2364,1501989,0
1980-05-16,1.2364,1.245,1.2364,1.2364,818082,0
1980-05-19,1.2364,1.245,1.2277,1.2364,888896,0
1980-05-20,1.2364,1.2364,1.2364,1.2364,937347,0
1980-05-21,1.2364,1.2364,1.2106,1.2193,365250,0
1980-05-22,1.2193,1.2621,1.2193,1.2621,812492,0
1980-05-23,1.2795,1.2963,1.2795,1.2795,1334276,0
1980-05-27,1.2795,1.2795,1.2706,1.2706,514329,0
1980-05-28,1.2706,1.2706,1.245,1.2621,1358501,0
1980-05-29,1.2621,1.2706,1.2536,1.2536,680185,0
1980-05-30,1.2536,1.2706,1.245,1.2621,519922,0
1980-06-02,1.2706,1.2963,1.2706,1.2795,1749838,0
1980-06-03,1.2795,1.3136,1.2795,1.2963,1958553,0
1980-06-04,1.2963,1.3308,1.2963,1.3136,961574,0
1980-06-05,1.3136,1.3222,1.2963,1.2963,1265324,0
1980-06-06,1.2963,1.3136,1.2795,1.2963,1119969,0
1980-06-09,1.2963,1.3052,1.288,1.288,516193,0
1980-06-10,1.288,1.3052,1.2795,1.3052,585141,0
1980-06-11,1.3136,1.3222,1.3136,1.3136,868396,0
1980-06-12,1.3222,1.3566,1.3222,1.3479,1166559,0
1980-06-13,1.3479,1.3739,1.3396,1.3566,808764,0
1980-06-16,1.3566,1.365,1.3479,1.3566,382021,0
1980-06-17,1.3566,1.3566,1.3396,1.3479,546009,0
1980-06-18,1.3479,1.3479,1.3222,1.3479,628006,0
1980-06-19,1.3479,1.3479,1.3136,1.3308,462151,0
1980-06-20,1.3136,1.3136,1.2963,1.2963,437925,0
1980-06-23,1.2963,1.3136,1.2963,1.3136,555328,0
1980-06-24,1.3136,1.3308,1.3136,1.3308,706271,0
1980-06-25,1.3396,1.365,1.3396,1.3479,879579,0
1980-06-26,1.3479,1.3566,1.3308,1.3308,439787,0
1980-06-27,1.3308,1.3308,1.3136,1.3308,963439,0
1980-06-30,1.3308,1.3308,1.3136,1.3136,605643,0
1980-07-01,1.3052,1.3052,1.288,1.3052,1308189,0
1980-07-02,1.3052,1.3052,1.288,1.2963,1211282,0
1980-07-03,1.2963,1.3308,1.2963,1.3222,2206395,0
1980-07-07,1.3222,1.3396,1.3222,1.3396,1401361,0
1980-07-08,1.3396,1.3479,1.3222,1.3479,2562328,0
1980-07-09,1.3479,1.4082,1.3308,1.3739,1688344,0
1980-07-10,1.3739,1.391,1.3739,1.382,1682752,0
1980-07-11,1.382,1.391,1.3739,1.3739,808764,0
1980-07-14,1.382,1.4938,1.3739,1.4938,2206395,0
1980-07-15,1.4938,1.5026,1.4424,1.451,2504560,0
1980-07-16,1.4594,1.5026,1.4594,1.4766,1125562,0
1980-07-17,1.4766,1.5454,1.4766,1.5196,1565348,0
1980-07-18,1.5196,1.5454,1.4938,1.5114,1705117,0
1980-07-21,1.5114,1.5196,1.4938,1.5196,1706977,0
1980-07-22,1.5114,1.5114,1.4854,1.4938,775221,0
1980-07-23,1.4938,1.4938,1.4766,1.4766,1188923,0
1980-07-24,1.4766,1.4766,1.451,1.4594,717449,0
1980-07-25,1.451,1.451,1.4164,1.4424,1006295,0
1980-07-28,1.4424,1.4854,1.4424,1.4766,743543,0
1980-07-29,1.4766,1.5114,1.4766,1.4938,1054750,0
1980-07-30,1.4938,1.5114,1.4854,1.4854,1213145,0
1980-07-31,1.4766,1.4766,1.451,1.4594,1297002,0
1980-08-01,1.4594,1.4683,1.434,1.4424,696955,0
1980-08-04,1.4424,1.4683,1.4424,1.4594,1351046,0
1980-08-05,1.4594,1.4854,1.4594,1.4594,778950,0
1980-08-06,1.4594,1.4766,1.4424,1.4766,1272777,0
1980-08-07,1.4766,1.4938,1.4766,1.4938,1315640,0
1980-08-08,1.4938,1.5026,1.4683,1.4766,2210123,0
1980-08-11,1.4766,1.4854,1.4683,1.4766,944797,0
1980-08-12,1.4766,1.4766,1.4424,1.451,2247396,0
1980-08-13,1.451,1.451,1.4251,1.4424,1729340,0
1980-08-14,1.4424,1.451,1.434,1.4424,1017479,0
1980-08-15,1.4424,1.4594,1.434,1.4424,970887,0
1980-08-18,1.4424,1.4594,1.4251,1.4424,2206395,0
1980-08-19,1.4424,1.4424,1.4082,1.4082,1442359,0
1980-08-20,1.4082,1.4082,1.365,1.3996,2206395,0
1980-08-21,1.4082,1.4164,1.4082,1.4082,1556032,0
1980-08-22,1.434,1.4594,1.434,1.4424,1850468,0
1980-08-25,1.4424,1.4594,1.434,1.451,790128,0
1980-08-26,1.451,1.4594,1.451,1.451,654092,0
1980-08-27,1.451,1.4594,1.434,1.434,1121837,0
1980-08-28,1.434,1.451,1.434,1.434,887032,0
1980-08-29,1.434,1.4424,1.434,1.434,391338,0
1980-09-02,1.434,1.451,1.434,1.4424,603779,0
1980-09-03,1.451,1.4683,1.451,1.4594,1602617,0
1980-09-04,1.4594,1.4854,1.4594,1.4683,1192647,0
1980-09-05,1.4594,1.4594,1.434,1.434,842309,0
1980-09-08,1.434,1.434,1.382,1.382,357794,0
1980-09-09,1.3739,1.3739,1.3396,1.3566,3005847,0
1980-09-10,1.3566,1.365,1.3396,1.3566,887032,0
1980-09-11,1.3566,1.3739,1.3566,1.365,1815063,0
1980-09-12,1.365,1.3739,1.365,1.3739,499423,0
1980-09-15,1.365,1.365,1.3479,1.3566,996979,0
1980-09-16,1.3566,1.382,1.3566,1.382,1565348,0
1980-09-17,1.391,1.4766,1.391,1.4683,1578394,0
1980-09-18,1.4683,1.4854,1.4424,1.451,1597032,0
1980-09-19,1.451,1.4766,1.451,1.4594,980210,0
1980-09-22,1.4594,1.4766,1.4424,1.4594,1874693,0
1980-09-23,1.4594,1.4766,1.4424,1.451,2547421,0
1980-09-24,1.451,1.4594,1.434,1.4594,1209419,0
1980-09-25,1.4594,1.4594,1.434,1.434,354068,0
1980-09-26,1.434,1.434,1.382,1.391,590734,0
1980-09-29,1.391,1.3996,1.3566,1.365,1023067,0
1980-09-30,1.365,1.382,1.365,1.3739,1157240,0
1980-10-01,1.365,1.365,1.3052,1.3308,2800863,0
1980-10-02,1.3308,1.3396,1.3052,1.3396,3112068,0
1980-10-03,1.3566,1.382,1.3566,1.3739,3538812,0
1980-10-06,1.391,1.4082,1.391,1.391,2607056,0
1980-10-07,1.391,1.3996,1.3739,1.3739,2528786,0
1980-10-08,1.3739,1.382,1.365,1.3739,1619390,0
1980-10-09,1.365,1.365,1.3222,1.3396,1628712,0
1980-10-10,1.3479,1.3479,1.3222,1.3222,1639893,0
1980-10-13,1.3222,1.3566,1.3222,1.3479,1351046,0
1980-10-14,1.3566,1.3739,1.3566,1.3566,1917554,0
1980-10-15,1.3566,1.365,1.3566,1.3566,1554169,0
1980-10-16,1.3566,1.365,1.3222,1.3308,1485220,0
1980-10-17,1.3222,1.3222,1.2963,1.2963,2135583,0
1980-10-20,1.2963,1.2963,1.2706,1.2963,2271623,0
1980-10-21,1.2963,1.2963,1.2706,1.288,1058476,0
1980-10-22,1.288,1.288,1.2706,1.2795,952256,0
1980-10-23,1.2795,1.288,1.2364,1.245,3078522,0
1980-10-24,1.245,1.245,1.2106,1.2193,3458679,0
1980-10-27,1.2193,1.2193,1.1848,1.1848,1453539,0
1980-10-28,1.1848,1.2193,1.1848,1.2106,1658526,0
1980-10-29,1.2193,1.2621,1.2193,1.2364,1705117,0
1980-10-30,1.2536,1.2795,1.2536,1.2621,1298871,0
1980-10-31,1.2795,1.3308,1.2795,1.3222,2305165,0
1980-11-03,1.365,1.4082,1.365,1.365,2800863,0
1980-11-06,1.365,1.434,1.3566,1.434,13001729,0
1980-11-07,1.434,1.4594,1.4082,1.4594,5184291,0
1980-11-10,1.4594,1.4938,1.4594,1.4938,4451931,0
1980-11-11,1.5026,1.5283,1.5026,1.5196,4546971,0
1980-11-12,1.5454,1.6144,1.5454,1.597,6103004,0
1980-11-13,1.597,1.597,1.554,1.5798,3859336,0
1980-11-14,1.5798,1.6144,1.5454,1.571,3345007,0
1980-11-17,1.6486,1.6486,1.5283,1.6486,2375979,0
1980-11-18,1.674,1.7169,1.674,1.6999,4206881,0
1980-11-19,1.6999,1.7859,1.6912,1.6999,3046844,0
1980-11-20,1.7342,1.7687,1.7342,1.7687,2479404,0
1980-11-21,1.7687,1.7687,1.7169,1.7515,2443063,0
1980-11-24,1.7515,1.8032,1.7342,1.7859,2642462,0
1980-11-25,1.7687,1.7687,1.6831,1.7342,5644580,0
1980-11-26,1.7342,1.7515,1.674,1.6912,3012369,0
1980-11-28,1.6912,1.6912,1.597,1.6226,2138381,0
1980-12-01,1.6226,1.6226,1.5283,1.5454,2022845,0
1980-12-02,1.5454,1.5885,1.451,1.5026,4951354,0
1980-12-03,1.5283,1.6226,1.5283,1.5885,4702575,0
1980-12-04,1.5885,1.6314,1.5885,1.6226,3242514,0
1980-12-05,1.6226,1.6226,1.571,1.5798,2361069,0
1980-12-08,1.5798,1.5885,1.4938,1.5114,2292120,0
1980-12-09,1.5114,1.5369,1.4938,1.5196,1569078,0
1980-12-10,1.5196,1.5369,1.4938,1.5026,953186,0
1980-12-11,1.5026,1.5026,1.451,1.4766,1460994,0
1980-12-12,1.4938,1.5283,1.4938,1.5283,876781,0
1980-12-15,1.5283,1.5454,1.5026,1.5196,1163764,0
1980-12-16,1.5196,1.5283,1.5026,1.5283,684842,0
1980-12-17,1.5283,1.5369,1.5026,1.5114,1809469,0
1980-12-18,1.5114,1.5283,1.4938,1.5026,2047068,0
1980-12-19,1.5026,1.5196,1.4766,1.5114,1104132,0
1980-12-22,1.5114,1.5114,1.4938,1.5026,873057,0
1980-12-23,1.5026,1.5026,1.4766,1.4938,1187985,0
1980-12-24,1.4938,1.5026,1.4766,1.5026,846965,0
1980-12-26,1.5026,1.597,1.5026,1.571,1894261,0
1980-12-29,1.597,1.6486,1.597,1.6144,3311461,0
1980-12-30,1.6144,1.6999,1.6144,1.674,2498967,0
1980-12-31,1.674,1.7169,1.674,1.7169,1951098,0
1981-01-02,1.7169,1.7342,1.6657,1.6912,1631507,0
1981-01-05,1.6912,1.7169,1.6226,1.6657,2163538,0
1981-01-06,1.6657,1.6657,1.5885,1.6486,3024481,0
1981-01-07,1.571,1.571,1.5283,1.554,3081318,0
1981-01-08,1.554,1.554,1.4938,1.5196,2190559,0
1981-01-09,1.5196,1.5454,1.4938,1.5369,1727475,0
1981-01-12,1.5369,1.554,1.5114,1.5454,1175875,0
1981-01-13,1.5369,1.5369,1.5026,1.5196,1087359,0
1981-01-14,1.5196,1.5454,1.5114,1.5369,995117,0
1981-01-15,1.5369,1.5625,1.5114,1.554,1378068,0
1981-01-16,1.554,1.5885,1.5369,1.571,1421864,0
1981-01-19,1.571,1.597,1.5625,1.571,1738658,0
1981-01-20,1.571,1.597,1.5114,1.5283,1160968,0
1981-01-21,1.5196,1.5196,1.4854,1.5114,1719089,0
1981-01-22,1.5114,1.5369,1.4854,1.5114,1095746,0
1981-01-23,1.5114,1.5283,1.451,1.451,1334276,0
1981-01-26,1.451,1.4594,1.365,1.365,1766611,0
1981-01-27,1.3739,1.4251,1.3739,1.4251,1450744,0
1981-01-28,1.4251,1.434,1.3739,1.382,922438,0
1981-01-29,1.382,1.434,1.3739,1.4164,885166,0
1981-01-30,1.4082,1.4082,1.382,1.391,663411,0
1981-02-02,1.391,1.391,1.288,1.2963,1033316,0
1981-02-03,1.2963,1.3222,1.288,1.3222,1800151,0
1981-02-04,1.3222,1.3396,1.3136,1.3308,1517829,0
1981-02-05,1.3308,1.3396,1.3222,1.3396,632666,0
1981-02-06,1.3396,1.365,1.3308,1.3396,1305389,0
1981-02-09,1.3396,1.3479,1.2795,1.2795,1554169,0
1981-02-10,1.288,1.3222,1.288,1.3222,1691138,0
1981-02-11,1.3222,1.3396,1.288,1.3052,952256,0
1981-02-12,1.3136,1.3396,1.3136,1.3396,730497,0
1981-02-13,1.3396,1.3396,1.3136,1.3396,785471,0
1981-02-17,1.3396,1.3479,1.3396,1.3396,1003501,0
1981-02-18,1.3396,1.3396,1.3308,1.3308,1143266,0
1981-02-19,1.3308,1.3479,1.2963,1.2963,870261,0
1981-02-20,1.2963,1.2963,1.2621,1.2706,927098,0
1981-02-23,1.2706,1.2963,1.2706,1.288,704408,0
1981-02-24,1.3052,1.3308,1.3052,1.3136,1054750,0
1981-02-25,1.3136,1.3396,1.288,1.3396,1305389,0
1981-02-26,1.3396,1.3566,1.3308,1.3566,1094817,0
1981-02-27,1.3566,1.365,1.3479,1.365,651297,0
1981-03-02,1.365,1.365,1.3308,1.3308,1177739,0
1981-03-03,1.3308,1.3308,1.2963,1.3052,1764748,0
1981-03-04,1.3052,1.3396,1.3052,1.3308,1500126,0
1981-03-05,1.3308,1.3566,1.288,1.288,1827176,0
1981-03-06,1.3052,1.3739,1.3052,1.3739,945732,0
1981-03-09,1.4251,1.4766,1.4251,1.4766,3536014,0
1981-03-10,1.4766,1.4766,1.391,1.434,1759156,0
1981-03-11,1.434,1.4424,1.3996,1.4082,883304,0
1981-03-12,1.4082,1.4251,1.3996,1.4251,867464,0
1981-03-13,1.4251,1.434,1.4082,1.4082,1428384,0
1981-03-16,1.4082,1.4082,1.391,1.3996,570239,0
1981-03-17,1.3996,1.4082,1.382,1.382,1071519,0
1981-03-18,1.365,1.365,1.3136,1.3136,2198012,0
1981-03-19,1.3136,1.3308,1.288,1.3052,3870516,0
1981-03-20,1.3052,1.365,1.3052,1.365,1813199,0
1981-03-23,1.382,1.4251,1.382,1.4251,1327752,0
1981-03-24,1.4251,1.451,1.3739,1.3739,2818562,0
1981-03-25,1.3739,1.4082,1.3479,1.4082,1189853,0
1981-03-26,1.4082,1.4164,1.382,1.391,1951098,0
1981-03-27,1.391,1.4164,1.382,1.382,988596,0
1981-03-30,1.382,1.382,1.3396,1.3396,953186,0
1981-03-31,1.3396,1.365,1.3396,1.3479,810628,0
1981-04-01,1.3479,1.365,1.3396,1.3396,916848,0
1981-04-02,1.3396,1.3479,1.3052,1.3136,2740293,0
1981-04-03,1.3136,1.3136,1.2795,1.288,1560692,0
1981-04-06,1.2795,1.2795,1.2536,1.2621,2110427,0
1981-04-07,1.2621,1.288,1.2621,1.2795,2689049,0
1981-04-08,1.2795,1.288,1.2621,1.2706,1803881,0
1981-04-09,1.2706,1.2706,1.2277,1.2536,1287688,0
1981-04-10,1.2536,1.2536,1.245,1.245,2472884,0
1981-04-13,1.245,1.2536,1.245,1.2536,1018413,0
1981-04-14,1.2536,1.2795,1.2536,1.2706,1494537,0
1981-04-15,1.2706,1.3308,1.2706,1.3308,1829038,0
1981-04-16,1.3308,1.3739,1.3308,1.3566,1324026,0
1981-04-20,1.382,1.4424,1.382,1.434,1351980,0
1981-04-21,1.434,1.451,1.434,1.434,3867720,0
1981-04-22,1.434,1.4424,1.3739,1.382,1348254,0
1981-04-23,1.382,1.4082,1.3566,1.3566,693225,0
1981-04-24,1.3566,1.4082,1.3479,1.382,1624980,0
1981-04-27,1.3739,1.3739,1.3308,1.3396,1243895,0
1981-04-28,1.3396,1.3739,1.3222,1.3739,903804,0
1981-04-29,1.3739,1.391,1.3566,1.3739,1010023,0
1981-04-30,1.3739,1.382,1.3739,1.382,1138603,0
1981-05-01,1.382,1.391,1.3479,1.382,1679025,0
1981-05-04,1.3566,1.3566,1.3308,1.3566,860943,0
1981-05-05,1.3479,1.3479,1.3136,1.3136,494762,0
1981-05-06,1.3222,1.365,1.3222,1.3566,1574668,0
1981-05-07,1.3566,1.365,1.3479,1.3566,1161904,0
1981-05-08,1.3396,1.3396,1.2963,1.3052,6346195,0
1981-05-11,1.3052,1.3052,1.288,1.288,929894,0
1981-05-12,1.288,1.3052,1.288,1.2963,1257871,0
1981-05-13,1.2963,1.3136,1.2963,1.2963,2108564,0
1981-05-14,1.2963,1.3052,1.2963,1.2963,791994,0
1981-05-15,1.2963,1.3308,1.2963,1.3222,1575602,0
1981-05-18,1.3396,1.391,1.3396,1.3479,1307254,0
1981-05-19,1.3479,1.3479,1.3052,1.3396,936417,0
1981-05-20,1.3396,1.3479,1.3052,1.3308,662480,0
1981-05-21,1.3308,1.3566,1.3308,1.3308,1228053,0
1981-05-22,1.3308,1.3479,1.3136,1.3308,964369,0
1981-05-26,1.3308,1.3479,1.3308,1.3396,1501989,0
1981-05-27,1.3308,1.3308,1.3136,1.3222,973684,0
1981-05-28,1.3222,1.3308,1.288,1.3222,778950,0
1981-05-29,1.3222,1.3308,1.288,1.2963,453762,0
1981-06-01,1.2963,1.3052,1.2795,1.2795,695088,0
1981-06-02,1.2795,1.288,1.2706,1.2795,785471,0
1981-06-03,1.2795,1.3308,1.2621,1.3308,1344524,0
1981-06-04,1.3308,1.3396,1.3052,1.3308,1242032,0
1981-06-05,1.3308,1.3566,1.3222,1.3479,647573,0
1981-06-08,1.3479,1.3566,1.3052,1.3136,682977,0
1981-06-09,1.3136,1.3308,1.3052,1.3136,680185,0
1981-06-10,1.3136,1.3222,1.3052,1.3052,549737,0
1981-06-11,1.3222,1.3479,1.3222,1.3396,790128,0
1981-06-12,1.3479,1.3566,1.3479,1.3566,1382725,0
1981-06-15,1.3566,1.4164,1.3566,1.4082,1544851,0
1981-06-16,1.4082,1.4082,1.3052,1.3308,1503851,0
1981-06-17,1.3308,1.3566,1.3308,1.3566,410906,0
1981-06-18,1.3566,1.3739,1.3479,1.365,578622,0
1981-06-19,1.3566,1.3566,1.3222,1.3222,813425,0
1981-06-22,1.3222,1.3308,1.3136,1.3308,673659,0
1981-06-23,1.3396,1.365,1.3396,1.3566,2383434,0
1981-06-24,1.3566,1.365,1.3396,1.3396,1141401,0
1981-06-25,1.3308,1.3308,1.3052,1.3222,1039837,0
1981-06-26,1.3222,1.3479,1.3222,1.3222,508739,0
1981-06-29,1.3222,1.3479,1.3222,1.3308,589800,0
1981-06-30,1.3308,1.3396,1.2963,1.3136,906599,0
1981-07-01,1.3136,1.3222,1.2963,1.3222,654092,0
1981-07-02,1.3222,1.3222,1.288,1.288,1134883,0
1981-07-06,1.2706,1.2706,1.2364,1.2364,1196376,0
1981-07-07,1.2364,1.2536,1.2193,1.2277,1476832,0
1981-07-08,1.2277,1.2364,1.1848,1.1933,840443,0
1981-07-09,1.1933,1.1933,1.1675,1.1675,556258,0
1981-07-10,1.1675,1.1848,1.1244,1.1589,894486,0
1981-07-13,1.1675,1.1848,1.1675,1.1675,365250,0
1981-07-14,1.1675,1.1933,1.1675,1.1848,744473,0
1981-07-15,1.1848,1.2106,1.1848,1.2021,613094,0
1981-07-16,1.2021,1.2277,1.2021,1.2106,1640822,0
1981-07-17,1.2106,1.2193,1.1418,1.1848,915916,0
1981-07-20,1.1763,1.1763,1.1244,1.1244,791994,0
1981-07-21,1.1244,1.1418,1.0991,1.1073,1145128,0
1981-07-22,1.1073,1.1162,1.0731,1.0731,1690206,0
1981-07-23,1.0731,1.0991,1.0731,1.0904,1103200,0
1981-07-24,1.0904,1.0991,1.0731,1.0904,1035181,0
1981-07-27,1.0731,1.0731,1.0646,1.0731,811560,0
1981-07-28,1.0731,1.0731,1.0646,1.0646,2253920,0
1981-07-29,1.0731,1.1162,1.0731,1.0731,2195219,0
1981-07-30,1.0731,1.1162,1.0731,1.1162,1146993,0
1981-07-31,1.1336,1.1848,1.1336,1.1763,1688344,0
1981-08-03,1.1763,1.1848,1.1418,1.1505,676454,0
1981-08-04,1.1505,1.1589,1.1336,1.1589,436993,0
1981-08-05,1.1589,1.1763,1.1505,1.1763,675522,0
1981-08-06,1.2021,1.2364,1.2021,1.2021,2136515,0
1981-08-07,1.2021,1.2021,1.1336,1.1418,1421864,0
1981-08-10,1.1418,1.1505,1.1244,1.1336,480785,0
1981-08-11,1.1244,1.1244,1.0991,1.1162,1175875,0
1981-08-12,1.1162,1.1162,1.0731,1.0731,2380640,0
1981-08-13,1.0731,1.1162,1.0731,1.0991,924303,0
1981-08-14,1.0991,1.1162,1.0904,1.0904,755656,0
1981-08-17,1.0904,1.1073,1.0904,1.0991,456560,0
1981-08-18,1.0991,1.1162,1.0991,1.0991,772426,0
1981-08-19,1.0991,1.1162,1.0991,1.1162,404382,0
1981-08-20,1.1162,1.1418,1.1162,1.1244,597255,0
1981-08-21,1.1162,1.1162,1.0904,1.0991,888896,0
1981-08-24,1.0904,1.0904,1.0646,1.0646,737952,0
1981-08-25,1.0646,1.0731,1.0475,1.0646,1119041,0
1981-08-26,1.0646,1.0731,1.0475,1.0475,781746,0
1981-08-27,1.0475,1.0475,1.0046,1.0218,1458198,0
1981-08-28,1.0218,1.0218,0.996,0.996,754725,0
1981-08-31,0.996,0.996,0.9273,0.9359,2187762,0
1981-09-01,0.9359,0.9445,0.9273,0.9445,872124,0
1981-09-02,0.9445,0.97,0.9359,0.97,1359431,0
1981-09-03,0.97,0.9787,0.9014,0.9102,932685,0
1981-09-04,0.9102,0.9531,0.9014,0.9359,902870,0
1981-09-08,0.9359,0.9531,0.9273,0.9359,747268,0
1981-09-09,0.9359,0.9531,0.9359,0.9531,619615,0
1981-09-10,0.9531,0.996,0.9531,0.996,2242736,0
1981-09-11,0.996,1.039,0.996,1.039,4076434,0
1981-09-14,1.039,1.039,1.013,1.039,801311,0
1981-09-15,1.0218,1.0563,1.0218,1.0302,564645,0
1981-09-16,1.0218,1.0218,0.9876,0.996,843241,0
1981-09-17,0.996,1.0218,0.9616,0.9787,1662254,0
1981-09-18,0.9787,1.0046,0.97,0.996,450037,0
1981-09-21,0.996,1.0046,0.9787,0.9876,377359,0
1981-09-22,0.9876,1.0046,0.9616,0.9616,1430247,0
1981-09-23,0.9531,0.9531,0.9273,0.9531,1413472,0
1981-09-24,0.9531,0.9616,0.9014,0.9014,1803881,0
1981-09-25,0.9014,0.9014,0.8587,0.8757,846965,0
1981-09-28,0.8757,0.9102,0.8587,0.9102,966231,0
1981-09-29,0.9102,0.9273,0.9014,0.9102,874917,0
1981-09-30,0.9102,0.9102,0.8843,0.9102,725835,0
1981-10-01,0.9102,0.9445,0.9102,0.9359,1774065,0
1981-10-02,0.9359,0.9616,0.9186,0.9531,796649,0
1981-10-05,0.9531,0.9876,0.9531,0.9616,1520624,0
1981-10-06,0.9616,1.0046,0.9531,1.0046,1854194,0
1981-10-07,1.013,1.039,1.013,1.039,2010730,0
1981-10-08,1.039,1.0646,1.0302,1.0646,2084339,0
1981-10-09,1.0646,1.0646,1.0302,1.0475,663411,0
1981-10-12,1.0475,1.0563,1.0046,1.013,880512,0
1981-10-13,1.013,1.0218,0.97,0.97,799447,0
1981-10-14,0.97,0.9876,0.9616,0.9787,381087,0
1981-10-15,0.9787,1.013,0.9787,1.013,658751,0
1981-10-16,1.013,1.013,1.0046,1.0046,311204,0
1981-10-19,1.0046,1.0046,0.9876,1.0046,410906,0
1981-10-20,1.0046,1.0302,1.0046,1.0046,886106,0
1981-10-21,1.0046,1.0218,0.996,1.0046,438860,0
1981-10-22,1.0046,1.0218,0.9787,1.0046,406247,0
1981-10-23,1.0046,1.0046,0.9876,0.996,661547,0
1981-10-26,0.996,1.0302,0.9876,1.0218,568373,0
1981-10-27,1.0302,1.0563,1.0302,1.0302,1718158,0
1981-10-28,1.0302,1.039,1.013,1.013,518056,0
1981-10-29,1.013,1.0475,1.0046,1.039,648501,0
1981-10-30,1.039,1.0991,1.013,1.0819,1516898,0
1981-11-02,1.0819,1.1073,1.0819,1.0819,1735865,0
1981-11-03,1.0819,1.0819,1.0646,1.0731,1740520,0
1981-11-04,1.0731,1.0819,1.0646,1.0819,1670638,0
1981-11-05,1.0819,1.1073,1.0731,1.0991,1324026,0
1981-11-06,1.0991,1.0991,1.0646,1.0731,1011886,0
1981-11-09,1.0731,1.0731,1.0218,1.0302,742611,0
1981-11-10,1.039,1.0646,1.039,1.0563,998844,0
1981-11-11,1.0563,1.0731,1.0563,1.0646,794787,0
1981-11-12,1.0646,1.0819,1.0646,1.0646,981137,0
1981-11-13,1.0646,1.0646,1.0218,1.0302,488240,0
1981-11-16,1.0302,1.0302,1.0046,1.0046,268345,0
1981-11-17,1.0046,1.013,1.0046,1.0046,674597,0
1981-11-18,1.0046,1.013,0.996,0.996,731430,0
1981-11-19,0.996,1.0046,0.9787,0.9787,472402,0
1981-11-20,0.9787,0.996,0.9616,0.9876,663411,0
1981-11-23,0.9876,0.9876,0.9531,0.9531,714659,0
1981-11-24,0.9531,0.9787,0.9531,0.9787,516193,0
1981-11-25,0.9787,1.0218,0.9531,0.9616,1750769,0
1981-11-27,0.9616,0.9616,0.9531,0.9616,760312,0
1981-11-30,0.9616,0.97,0.9445,0.9531,1172151,0
1981-12-01,0.9531,0.9531,0.9359,0.9445,687636,0
1981-12-02,0.9445,0.9445,0.9186,0.9359,1014682,0
1981-12-03,0.9359,0.97,0.9359,0.9616,582351,0
1981-12-04,0.9616,0.996,0.9531,0.996,1242032,0
1981-12-07,1.0046,1.0302,1.0046,1.0046,1295139,0
1981-12-08,1.0046,1.039,0.9876,1.039,874917,0
1981-12-09,1.039,1.0991,1.039,1.0991,2703956,0
1981-12-10,1.0904,1.0904,1.0731,1.0819,1200106,0
1981-12-11,1.0819,1.0819,1.0563,1.0646,1158173,0
1981-12-14,1.0563,1.0563,1.039,1.039,1152583,0
1981-12-15,1.039,1.039,1.013,1.013,292574,0
1981-12-16,1.013,1.0302,1.013,1.0302,347544,0
1981-12-17,1.039,1.0819,1.039,1.0731,1077110,0
1981-12-18,1.0819,1.1073,1.0819,1.0819,1367819,0
1981-12-21,1.0819,1.0904,1.0731,1.0819,755656,0
1981-12-22,1.0819,1.0819,1.0646,1.0646,571165,0
1981-12-23,1.0646,1.0646,1.039,1.039,384816,0
1981-12-24,1.039,1.039,1.0302,1.0302,546939,0
1981-12-28,1.0302,1.0475,1.0302,1.0302,230143,0
1981-12-29,1.0302,1.0475,1.0302,1.0302,838581,0
1981-12-30,1.0302,1.0302,1.0046,1.0218,747268,0
1981-12-31,1.0218,1.0302,1.013,1.013,734224,0
1982-01-04,1.013,1.0218,1.013,1.013,831125,0
1982-01-05,0.996,1.0218,0.97,0.9787,556258,0
1982-01-06,0.9876,0.996,0.97,0.9787,1610076,0
1982-01-07,0.9787,0.9787,0.9616,0.97,592596,0
1982-01-08,0.9787,0.9876,0.9616,0.9616,837652,0
1982-01-11,0.9531,0.97,0.9445,0.9445,561852,0
1982-01-12,0.9359,0.9445,0.9186,0.9359,1081769,0
1982-01-13,0.9445,0.9531,0.9273,0.9273,331707,0
1982-01-14,0.9359,0.9445,0.9273,0.9359,286051,0
1982-01-15,0.9445,0.9531,0.9359,0.9359,417424,0
1982-01-18,0.9359,0.9616,0.9102,0.9445,1081769,0
1982-01-19,0.9445,0.9616,0.9273,0.9359,766835,0
1982-01-20,0.9359,0.9359,0.9186,0.9273,806900,0
1982-01-21,0.9445,0.9616,0.9359,0.9445,643846,0
1982-01-22,0.9445,0.9445,0.9359,0.9445,437925,0
1982-01-25,0.9273,0.9359,0.9102,0.9186,395067,0
1982-01-26,0.9186,0.9273,0.9102,0.9102,614958,0
1982-01-27,0.9616,0.9876,0.9359,0.9876,951322,0
1982-01-28,1.0218,1.0475,0.9876,1.0475,1012818,0
1982-01-29,1.0731,1.0904,1.0475,1.0819,1398567,0
1982-02-01,1.0819,1.0904,1.0646,1.0819,871193,0
1982-02-02,1.1073,1.1336,1.0819,1.1162,1183332,0
1982-02-03,1.0904,1.1073,1.0819,1.0819,542282,0
1982-02-04,1.0646,1.0904,1.039,1.0475,569303,0
1982-02-05,1.0731,1.0904,1.0646,1.0819,505011,0
1982-02-08,1.0819,1.0904,1.0731,1.0731,419291,0
1982-02-09,1.0646,1.0731,1.0646,1.0646,379224,0
1982-02-10,1.0646,1.0731,1.0646,1.0646,342885,0
1982-02-11,1.039,1.0731,1.013,1.013,533896,0
1982-02-12,0.996,1.013,0.9876,0.996,477989,0
1982-02-16,0.9876,0.996,0.9616,0.996,664342,0
1982-02-17,1.0046,1.0218,0.9876,1.013,556258,0
1982-02-18,1.0046,1.013,0.996,0.996,1260666,0
1982-02-19,1.013,1.0218,0.996,1.0218,532034,0
1982-02-22,1.013,1.039,0.9787,0.996,802243,0
1982-02-23,0.9531,0.9787,0.9359,0.9531,663411,0
1982-02-24,0.9445,0.9616,0.9273,0.9531,328909,0
1982-02-25,0.9531,0.9616,0.9359,0.9445,684842,0
1982-02-26,0.9531,0.9616,0.9359,0.9531,1036113,0
1982-03-01,0.9616,0.9876,0.9445,0.9616,734224,0
1982-03-02,0.9876,0.996,0.9787,0.9876,2740293,0
1982-03-03,0.9787,0.9876,0.9616,0.9787,512466,0
1982-03-04,0.9616,0.9787,0.9445,0.9531,477989,0
1982-03-05,0.9273,0.9616,0.8927,0.8927,781746,0
1982-03-08,0.8413,0.9102,0.7813,0.7897,2737498,0
1982-03-09,0.8242,0.8413,0.7985,0.8413,1152583,0
1982-03-10,0.8329,0.8673,0.8329,0.8499,837652,0
1982-03-11,0.8757,0.8843,0.8587,0.8673,887032,0
1982-03-12,0.8757,0.8843,0.8587,0.8587,1020273,0
1982-03-15,0.8587,0.8673,0.8499,0.8499,1195443,0
1982-03-16,0.8587,0.8587,0.8413,0.8413,335428,0
1982-03-17,0.8587,0.8673,0.8413,0.8673,464016,0
1982-03-18,0.8927,0.9102,0.8757,0.9102,853490,0
1982-03-19,0.9359,0.9445,0.9186,0.9445,496626,0
1982-03-22,1.013,1.039,0.9787,1.039,799447,0
1982-03-23,1.039,1.0563,1.0218,1.0302,1018413,0
1982-03-24,1.039,1.039,1.0218,1.0302,1333343,0
1982-03-25,1.039,1.039,1.0218,1.0302,1642685,0
1982-03-26,1.013,1.0302,0.996,1.0046,477989,0
1982-03-29,0.9876,0.996,0.9616,0.9616,699751,0
1982-03-30,0.9616,0.97,0.9445,0.97,888896,0
1982-03-31,0.996,1.013,0.97,1.0046,787334,0
1982-04-01,0.996,1.0046,0.9876,0.9876,802243,0
1982-04-02,1.013,1.0218,0.9876,1.0218,1086429,0
1982-04-05,1.0302,1.0475,1.013,1.0475,1263459,0
1982-04-06,1.0475,1.0646,1.0302,1.0646,1074315,0
1982-04-07,1.0646,1.0731,1.0475,1.0646,1597032,0
1982-04-08,1.0475,1.0646,1.039,1.039,1375273,0
1982-04-12,1.0731,1.0991,1.039,1.0904,2537173,0
1982-04-13,1.0819,1.0991,1.0731,1.0904,876781,0
1982-04-14,1.1073,1.1244,1.0819,1.1162,1789908,0
1982-04-15,1.1418,1.1675,1.1162,1.1675,3596580,0
1982-04-16,1.1933,1.2277,1.1505,1.2277,6618266,0
1982-04-19,1.2193,1.2364,1.1933,1.2193,3002119,0
1982-04-20,1.2021,1.2193,1.1933,1.1933,3864924,0
1982-04-21,1.1933,1.2021,1.1675,1.1933,2704889,0
1982-04-22,1.2277,1.245,1.2021,1.2277,3784796,0
1982-04-23,1.2277,1.245,1.2193,1.2193,1974395,0
1982-04-26,1.2277,1.2364,1.2193,1.2364,1426516,0
1982-04-27,1.2193,1.2364,1.2021,1.2106,1461926,0
1982-04-28,1.2193,1.2193,1.2021,1.2193,1061269,0
1982-04-29,1.2021,1.2193,1.1848,1.1933,1283029,0
1982-04-30,1.1933,1.2021,1.1763,1.2021,1861647,0
1982-05-03,1.2277,1.245,1.2021,1.245,1174948,0
1982-05-04,1.2536,1.2706,1.245,1.2621,2435615,0
1982-05-05,1.2536,1.2621,1.245,1.2536,1562555,0
1982-05-06,1.245,1.2706,1.2193,1.2277,2277215,0
1982-05-07,1.2106,1.2277,1.1848,1.1933,2324732,0
1982-05-10,1.1589,1.1933,1.1244,1.1244,1784313,0
1982-05-11,1.1244,1.1418,1.0991,1.1244,5120004,0
1982-05-12,1.1336,1.1418,1.1162,1.1244,760312,0
1982-05-13,1.1073,1.1244,1.0991,1.1073,1422792,0
1982-05-14,1.1073,1.1073,1.0991,1.0991,1373409,0
1982-05-17,1.0819,1.0991,1.0731,1.0731,1665983,0
1982-05-18,1.0731,1.0819,1.0646,1.0646,1164695,0
1982-05-19,1.0563,1.0646,1.0475,1.0646,983002,0
1982-05-20,1.0563,1.0646,1.039,1.0563,1187985,0
1982-05-21,1.0646,1.0646,1.0563,1.0646,276732,0
1982-05-24,1.0991,1.1073,1.0731,1.1073,529239,0
1982-05-25,1.1162,1.1336,1.0991,1.1073,1012818,0
1982-05-26,1.0904,1.1073,1.0646,1.0646,843241,0
1982-05-27,1.0731,1.0819,1.0646,1.0731,918711,0
1982-05-28,1.0731,1.0819,1.0646,1.0731,360590,0
1982-06-01,1.0819,1.0991,1.0731,1.0904,588869,0
1982-06-02,1.1073,1.1162,1.0904,1.1073,819946,0
1982-06-03,1.1073,1.1162,1.0991,1.0991,472402,0
1982-06-04,1.0904,1.1073,1.0731,1.0731,269275,0
1982-06-07,1.0819,1.0991,1.0646,1.0731,671796,0
1982-06-08,1.0563,1.0731,1.039,1.0563,2236212,0
1982-06-09,1.0302,1.039,1.013,1.0218,2451450,0
1982-06-10,1.0302,1.0475,1.013,1.0475,1171217,0
1982-06-11,1.0991,1.1162,1.0731,1.1073,1990232,0
1982-06-14,1.1073,1.1162,1.0904,1.1073,786404,0
1982-06-15,1.1336,1.1505,1.1162,1.1418,2295850,0
1982-06-16,1.1418,1.1589,1.1244,1.1336,1621255,0
1982-06-17,1.1418,1.1505,1.1162,1.1505,1265324,0
1982-06-18,1.1675,1.1933,1.1505,1.1933,1075250,0
1982-06-21,1.1848,1.1933,1.1675,1.1675,1351980,0
1982-06-22,1.1675,1.1933,1.1505,1.1933,985797,0
1982-06-23,1.2106,1.2364,1.1848,1.2277,1235509,0
1982-06-24,1.2277,1.2536,1.1933,1.2106,1355705,0
1982-06-25,1.2106,1.2277,1.1933,1.1933,1035181,0
1982-06-28,1.2106,1.2277,1.1933,1.2193,982070,0
1982-06-29,1.2193,1.2277,1.2021,1.2193,681113,0
1982-06-30,1.2021,1.2277,1.1675,1.1675,1625918,0
1982-07-01,1.1848,1.2021,1.1505,1.1848,1051951,0
1982-07-02,1.1675,1.1933,1.1505,1.1505,1092952,0
1982-07-06,1.1933,1.2193,1.1589,1.2021,1127426,0
1982-07-07,1.2277,1.245,1.2021,1.2277,1744247,0
1982-07-08,1.2193,1.245,1.1848,1.245,1392044,0
1982-07-09,1.2706,1.288,1.245,1.288,3017961,0
1982-07-12,1.2706,1.288,1.245,1.2795,2281871,0
1982-07-13,1.2795,1.3052,1.2621,1.288,1861647,0
1982-07-14,1.2621,1.288,1.245,1.2795,2281871,0
1982-07-15,1.288,1.3052,1.2621,1.2795,2269757,0
1982-07-16,1.288,1.3052,1.2795,1.288,1469379,0
1982-07-19,1.3222,1.3308,1.3052,1.3222,2179379,0
1982-07-20,1.3396,1.365,1.3052,1.3566,2776632,0
1982-07-21,1.3479,1.365,1.3308,1.3396,2326596,0
1982-07-22,1.3308,1.3396,1.3136,1.3222,1126493,0
1982-07-23,1.3222,1.3222,1.3052,1.3052,532962,0
1982-07-26,1.3136,1.3222,1.3052,1.3136,252511,0
1982-07-27,1.2963,1.3052,1.288,1.288,485446,0
1982-07-28,1.2621,1.288,1.2277,1.245,1138603,0
1982-07-29,1.245,1.2621,1.2364,1.2621,2253920,0
1982-07-30,1.2536,1.2621,1.245,1.245,512466,0
1982-08-02,1.245,1.2621,1.2364,1.2364,1232713,0
1982-08-03,1.2364,1.2621,1.2106,1.2106,1153517,0
1982-08-04,1.1244,1.1505,1.1073,1.1162,246918,0
1982-08-05,1.1162,1.1418,1.0991,1.1162,1843946,0
1982-08-06,1.1244,1.1505,1.0991,1.0991,3032869,0
1982-08-09,1.1073,1.1336,1.0819,1.1336,1724679,0
1982-08-10,1.1418,1.1505,1.1244,1.1418,1099474,0
1982-08-11,1.1336,1.1418,1.1244,1.1336,620549,0
1982-08-12,1.1336,1.1418,1.1244,1.1336,345681,0
1982-08-13,1.1418,1.1589,1.1244,1.1505,639183,0
1982-08-16,1.1589,1.1933,1.1336,1.1336,1492675,0
1982-08-17,1.1505,1.1763,1.1244,1.1763,2211987,0
1982-08-18,1.1933,1.2106,1.1763,1.1933,1973459,0
1982-08-19,1.1848,1.1933,1.1675,1.1763,535758,0
1982-08-20,1.2364,1.2795,1.1933,1.2536,1634302,0
1982-08-23,1.2963,1.3308,1.2621,1.3222,3248102,0
1982-08-24,1.3222,1.3479,1.288,1.3136,2656437,0
1982-08-25,1.3308,1.3566,1.3052,1.3308,1509446,0
1982-08-26,1.3479,1.382,1.2963,1.3222,3749388,0
1982-08-27,1.3136,1.3222,1.3052,1.3052,1573739,0
1982-08-30,1.3479,1.382,1.3052,1.382,1228053,0
1982-08-31,1.4082,1.4424,1.3739,1.4251,3264876,0
1982-09-01,1.4082,1.4424,1.3739,1.382,2888444,0
1982-09-02,1.4251,1.4683,1.382,1.4594,2026569,0
1982-09-03,1.4766,1.5026,1.451,1.4766,5839315,0
1982-09-07,1.4424,1.4766,1.3996,1.4251,2047068,0
1982-09-08,1.4251,1.4424,1.4082,1.4251,1400430,0
1982-09-09,1.451,1.4766,1.4251,1.451,1598894,0
1982-09-10,1.434,1.451,1.4164,1.434,1133018,0
1982-09-13,1.4251,1.4424,1.4082,1.4251,1702318,0
1982-09-14,1.4251,1.4424,1.4082,1.4082,1422792,0
1982-09-15,1.382,1.3996,1.3739,1.382,1496404,0
1982-09-16,1.391,1.4082,1.3739,1.382,1912895,0
1982-09-17,1.3308,1.3566,1.3052,1.3308,2133720,0
1982-09-20,1.3396,1.3566,1.3222,1.3479,1256008,0
1982-09-21,1.365,1.382,1.3479,1.382,1520624,0
1982-09-22,1.4251,1.4424,1.3996,1.4082,1654797,0
1982-09-23,1.382,1.4082,1.365,1.382,751929,0
1982-09-24,1.391,1.4082,1.382,1.382,741678,0
1982-09-27,1.3739,1.382,1.3566,1.382,827399,0
1982-09-28,1.391,1.4082,1.3739,1.3996,797582,0
1982-09-29,1.382,1.3996,1.365,1.3739,841375,0
1982-09-30,1.365,1.3739,1.3479,1.365,651297,0
1982-10-01,1.3479,1.3566,1.3396,1.3566,1496404,0
1982-10-04,1.3566,1.3739,1.3396,1.3739,618687,0
1982-10-05,1.4082,1.4251,1.382,1.4164,1381794,0
1982-10-06,1.451,1.4854,1.4082,1.4854,1966937,0
1982-10-07,1.5026,1.5196,1.4683,1.5026,3257420,0
1982-10-08,1.5026,1.5114,1.4854,1.5026,1802020,0
1982-10-11,1.5196,1.5369,1.5026,1.5283,3341278,0
1982-10-12,1.5196,1.5454,1.4854,1.4938,1929666,0
1982-10-13,1.5026,1.5283,1.4683,1.5114,1273715,0
1982-10-14,1.4938,1.5114,1.4766,1.4766,1947373,0
1982-10-15,1.434,1.4683,1.391,1.4164,1686478,0
1982-10-18,1.434,1.4594,1.4082,1.451,2036816,0
1982-10-19,1.4594,1.4766,1.434,1.4594,1673435,0
1982-10-20,1.4854,1.5026,1.451,1.5026,1121837,0
1982-10-21,1.5196,1.5454,1.4938,1.5196,3268602,0
1982-10-22,1.5026,1.5369,1.4594,1.4854,3795975,0
1982-10-25,1.4251,1.4424,1.4082,1.4164,1587714,0
1982-10-26,1.3996,1.4164,1.382,1.4164,1925007,0
1982-10-27,1.4251,1.451,1.3996,1.434,2622892,0
1982-10-28,1.4251,1.4424,1.391,1.3996,1252281,0
1982-10-29,1.382,1.391,1.3739,1.382,1480561,0
1982-11-01,1.3739,1.382,1.365,1.365,1566281,0
1982-11-02,1.391,1.4251,1.365,1.3996,3686030,0
1982-11-03,1.4594,1.5114,1.4164,1.5114,3259283,0
1982-11-04,1.5114,1.5369,1.4683,1.4854,3174491,0
1982-11-05,1.4594,1.4766,1.4424,1.4594,1494537,0
1982-11-08,1.4251,1.451,1.4082,1.4164,2279075,0
1982-11-09,1.4594,1.4854,1.4251,1.4594,2101113,0
1982-11-10,1.4082,1.4594,1.3479,1.365,3016094,0
1982-11-11,1.365,1.391,1.3396,1.391,2733775,0
1982-11-12,1.3566,1.391,1.3222,1.3308,1811332,0
1982-11-15,1.2963,1.3136,1.2795,1.288,3012369,0
1982-11-16,1.2621,1.288,1.2364,1.2795,1649208,0
1982-11-17,1.288,1.3052,1.2706,1.288,3123252,0
1982-11-18,1.288,1.2963,1.2706,1.2706,961574,0
1982-11-19,1.2621,1.2795,1.2536,1.2621,2189628,0
1982-11-22,1.2621,1.2621,1.2536,1.2621,2326596,0
1982-11-23,1.2536,1.2621,1.2364,1.2364,2867012,0
1982-11-24,1.2364,1.2536,1.2277,1.2536,2999324,0
1982-11-26,1.2621,1.2621,1.2536,1.2536,1747975,0
1982-11-29,1.2621,1.2706,1.2536,1.2706,2021913,0
1982-11-30,1.288,1.3222,1.2621,1.3136,2749615,0
1982-12-01,1.365,1.391,1.3308,1.3739,3961829,0
1982-12-02,1.4164,1.434,1.382,1.3996,3862130,0
1982-12-03,1.4082,1.4164,1.391,1.4164,3318916,0
1982-12-06,1.4251,1.4594,1.3996,1.451,2136515,0
1982-12-07,1.4594,1.4683,1.4424,1.451,3713981,0
1982-12-08,1.4251,1.451,1.3996,1.4164,958777,0
1982-12-09,1.3479,1.365,1.3222,1.3479,1543920,0
1982-12-10,1.3222,1.365,1.2795,1.288,1543920,0
1982-12-13,1.3222,1.3396,1.3052,1.3308,1911033,0
1982-12-14,1.3739,1.4082,1.3479,1.3479,2557671,0
1982-12-15,1.3222,1.3479,1.288,1.3479,1323095,0
1982-12-16,1.3479,1.3566,1.3396,1.3566,697885,0
1982-12-17,1.365,1.3739,1.3479,1.3739,1515035,0
1982-12-20,1.391,1.4082,1.3739,1.391,1263459,0
1982-12-21,1.4082,1.4251,1.391,1.4164,1214081,0
1982-12-22,1.4082,1.4251,1.3739,1.382,1517829,0
1982-12-23,1.382,1.391,1.365,1.365,602844,0
1982-12-27,1.365,1.3739,1.3479,1.3739,1062204,0
1982-12-28,1.365,1.391,1.3396,1.3396,1206623,0
1982-12-29,1.3566,1.3739,1.3396,1.3739,1286755,0
1982-12-30,1.365,1.3739,1.3566,1.3739,1217806,0
1982-12-31,1.391,1.391,1.3739,1.391,299090,0
1983-01-03,1.4164,1.4424,1.3739,1.3739,1365024,0
1983-01-04,1.3739,1.382,1.3566,1.382,1343592,0
1983-01-05,1.3739,1.382,1.365,1.382,815284,0
1983-01-06,1.3739,1.391,1.365,1.391,1701389,0
1983-01-07,1.3739,1.391,1.365,1.3739,1987436,0
1983-01-10,1.3479,1.3739,1.3222,1.3308,1739589,0
1983-01-11,1.3222,1.3396,1.2963,1.3308,4195697,0
1983-01-12,1.3739,1.4251,1.3308,1.4082,3922692,0
1983-01-13,1.451,1.4766,1.4251,1.4683,4360619,0
1983-01-14,1.4938,1.5026,1.4854,1.5026,3640374,0
1983-01-17,1.5283,1.554,1.5114,1.5114,1911033,0
1983-01-18,1.5196,1.5369,1.4938,1.5196,2483131,0
1983-01-19,1.5026,1.5283,1.4766,1.4938,874917,0
1983-01-20,1.5026,1.5114,1.4938,1.5114,914983,0
1983-01-21,1.4938,1.5114,1.4766,1.5026,1138603,0
1983-01-24,1.4938,1.5369,1.451,1.4854,1630574,0
1983-01-25,1.4938,1.5026,1.4766,1.5026,1093884,0
1983-01-26,1.4938,1.5026,1.4766,1.4766,818082,0
1983-01-27,1.4854,1.4938,1.4683,1.4938,816220,0
1983-01-28,1.5283,1.5625,1.5026,1.5625,3159586,0
1983-01-31,1.5798,1.6144,1.5454,1.6144,2552083,0
1983-02-01,1.5885,1.6144,1.5625,1.5798,6521363,0
1983-02-02,1.5798,1.597,1.554,1.571,3394389,0
1983-02-03,1.6055,1.6314,1.5798,1.6144,2314480,0
1983-02-04,1.674,1.6831,1.657,1.674,3755911,0
1983-02-07,1.6999,1.7169,1.674,1.6912,4451001,0
1983-02-08,1.6912,1.6999,1.6831,1.6912,1966007,0
1983-02-09,1.7342,1.7601,1.6912,1.7515,4225513,0
1983-02-10,1.7687,1.8032,1.7342,1.7859,4144454,0
1983-02-11,1.7773,1.8202,1.7342,1.7515,2346163,0
1983-02-14,1.7859,1.8032,1.7515,1.8032,1897985,0
1983-02-15,1.8202,1.846,1.8032,1.8115,2636871,0
1983-02-16,1.8287,1.846,1.8115,1.8287,2157017,0
1983-02-17,1.8032,1.8202,1.7687,1.8115,1308189,0
1983-02-18,1.7859,1.8032,1.7601,1.7859,1617530,0
1983-02-22,1.7773,1.8032,1.7515,1.7687,1117175,0
1983-02-23,1.7859,1.8032,1.7601,1.8032,2735636,0
1983-02-24,1.8202,1.846,1.8032,1.8287,2025639,0
1983-02-25,1.8115,1.8547,1.7687,1.7687,1480561,0
1983-02-28,1.7687,1.7859,1.743,1.7859,1094817,0
1983-03-01,1.8202,1.8287,1.8032,1.8287,1251348,0
1983-03-02,1.8115,1.8287,1.8032,1.8032,1771270,0
1983-03-03,1.8032,1.8202,1.7859,1.8115,1490810,0
1983-03-04,1.8032,1.8032,1.7859,1.8032,1207558,0
1983-03-07,1.7859,1.8032,1.7687,1.7859,708135,0
1983-03-08,1.7773,1.7859,1.7687,1.7687,955984,0
1983-03-09,1.7859,1.8202,1.7687,1.8115,898216,0
1983-03-10,1.846,1.8632,1.8115,1.846,1898918,0
1983-03-11,1.8287,1.8547,1.8115,1.8115,843241,0
1983-03-14,1.8032,1.8115,1.7773,1.7773,1039837,0
1983-03-15,1.7515,1.7773,1.7169,1.7515,764039,0
1983-03-16,1.7601,1.7773,1.743,1.7515,809697,0
1983-03-17,1.6999,1.7342,1.6657,1.7088,1725614,0
1983-03-18,1.7342,1.7687,1.6999,1.7601,901007,0
1983-03-21,1.7687,1.7859,1.743,1.7773,496626,0
1983-03-22,1.7859,1.8032,1.7773,1.8032,523648,0
1983-03-23,1.8032,1.846,1.8032,1.846,1660392,0
1983-03-24,1.846,1.8976,1.8287,1.8976,3472655,0
1983-03-25,1.9405,1.9833,1.8976,1.9663,3039388,0
1983-03-28,1.9489,1.9663,1.9148,1.9316,1988370,0
1983-03-29,1.9231,1.9316,1.8976,1.9148,644777,0
1983-03-30,1.8976,1.9148,1.8976,1.8976,1138603,0
1983-03-31,1.8976,1.9148,1.8202,1.846,849762,0
1983-04-04,1.8287,1.8632,1.7859,1.8032,1316571,0
1983-04-05,1.8032,1.8202,1.7773,1.7859,1913826,0
1983-04-06,1.7859,1.8032,1.7687,1.7859,2498038,0
1983-04-07,1.8032,1.8032,1.7687,1.7773,861876,0
1983-04-08,1.7859,1.8202,1.7601,1.8202,1219668,0
1983-04-11,1.8804,1.9148,1.846,1.9148,855352,0
1983-04-12,1.8976,1.9231,1.8632,1.8976,1176806,0
1983-04-13,1.8889,1.8976,1.8804,1.8976,1111588,0
1983-04-14,1.8804,1.9148,1.8718,1.8976,901939,0
1983-04-15,1.9148,1.9405,1.8976,1.9405,1759156,0
1983-04-18,2.095,2.112,2.0519,2.0608,3963692,0
1983-04-19,2.0435,2.0519,2.0176,2.035,1771270,0
1983-04-20,2.0176,2.0863,2.0176,2.0519,7459644,0
1983-04-21,2.0519,2.0608,2.0005,2.0176,2662030,0
1983-04-22,2.0092,2.0435,2.0005,2.035,1587714,0
1983-04-25,2.0435,2.0608,2.0176,2.035,2068498,0
1983-04-26,2.0608,2.112,2.0092,2.112,3292824,0
1983-04-27,2.1292,2.1637,2.095,2.112,2986279,0
1983-04-28,2.1465,2.1637,2.112,2.1637,1722816,0
1983-04-29,2.1637,2.181,2.1465,2.1551,1463787,0
1983-05-02,2.1465,2.1722,2.112,2.1637,1698595,0
1983-05-03,2.1465,2.1551,2.0435,2.1292,2334981,0
1983-05-04,2.1465,2.181,2.1208,2.1637,1771270,0
1983-05-05,2.1465,2.181,2.112,2.1292,1636163,0
1983-05-06,2.1465,2.181,2.1208,2.1208,2552083,0
1983-05-09,2.112,2.1379,2.112,2.1292,1337071,0
1983-05-10,2.1292,2.1722,2.1208,2.1551,1973459,0
1983-05-11,2.1722,2.1979,2.1551,2.1979,2188696,0
1983-05-12,2.2579,2.2579,2.1979,2.1979,1344524,0
1983-05-13,2.2154,2.2154,2.1722,2.181,1644550,0
1983-05-16,2.1465,2.1465,2.0863,2.1208,951322,0
1983-05-17,2.112,2.1292,2.0863,2.1292,1035181,0
1983-05-18,2.1379,2.1722,2.112,2.112,1528080,0
1983-05-19,2.112,2.112,2.078,2.078,1993023,0
1983-05-20,2.0608,2.0863,2.035,2.0608,3083180,0
1983-05-23,2.035,2.095,2.0176,2.095,1849537,0
1983-05-24,2.112,2.112,2.078,2.095,1282097,0
1983-05-25,2.095,2.1465,2.095,2.1379,1787109,0
1983-05-26,2.1637,2.2579,2.1637,2.2579,3731683,0
1983-05-27,2.2579,2.2666,2.2235,2.2235,1932462,0
1983-05-31,2.1979,2.2579,2.1979,2.241,1371545,0
1983-06-01,2.2325,2.2925,2.2325,2.2925,847900,0
1983-06-02,2.301,2.3525,2.2925,2.3525,2641531,0
1983-06-03,2.3697,2.3783,2.3266,2.3355,1982778,0
1983-06-06,2.3355,2.3697,2.3355,2.3525,847900,0
1983-06-07,2.3525,2.3525,2.301,2.301,819016,0
1983-06-08,2.275,2.2925,2.275,2.284,1843015,0
1983-06-09,2.275,2.3096,2.275,2.3096,607509,0
1983-06-10,2.3096,2.3355,2.2925,2.3096,1318436,0
1983-06-13,2.3266,2.3438,2.3266,2.3355,1174948,0
1983-06-14,2.3438,2.3954,2.3438,2.3783,1443290,0
1983-06-15,2.3954,2.3954,2.3525,2.3783,2147700,0
1983-06-16,2.3954,2.4297,2.3783,2.4128,1645480,0
1983-06-17,2.4128,2.4297,2.3783,2.404,799447,0
1983-06-20,2.3954,2.4211,2.3954,2.4211,705339,0
1983-06-21,2.4128,2.4211,2.3954,2.404,426744,0
1983-06-22,2.404,2.4211,2.3783,2.3954,899144,0
1983-06-23,2.404,2.4211,2.3954,2.3954,737952,0
1983-06-24,2.3525,2.3783,2.3525,2.3525,710930,0
1983-06-27,2.3438,2.3438,2.2925,2.3096,1200106,0
1983-06-28,2.3096,2.3096,2.2666,2.2666,2787814,0
1983-06-29,2.2579,2.2925,2.2579,2.2666,827399,0
1983-06-30,2.275,2.3096,2.275,2.3096,951322,0
1983-07-01,2.3096,2.3697,2.3096,2.3612,319593,0
1983-07-05,2.3438,2.3525,2.3096,2.3096,655023,0
1983-07-06,2.3096,2.3438,2.3096,2.3266,2834403,0
1983-07-07,2.3096,2.3266,2.3096,2.3096,918711,0
1983-07-08,2.3096,2.3266,2.2925,2.2925,2599599,0
1983-07-11,2.3096,2.3355,2.3096,2.3266,646641,0
1983-07-12,2.3266,2.3266,2.275,2.284,961574,0
1983-07-13,2.2925,2.2925,2.2579,2.2666,1369681,0
1983-07-14,2.275,2.284,2.2579,2.2579,771493,0
1983-07-15,2.2579,2.2666,2.2325,2.241,1147923,0
1983-07-18,2.2154,2.2154,2.1637,2.1979,870261,0
1983-07-19,2.1979,2.2579,2.1979,2.2325,653159,0
1983-07-20,2.2666,2.3266,2.2666,2.3266,1027730,0
1983-07-21,2.3525,2.3783,2.3096,2.3266,1283959,0
1983-07-22,2.3096,2.3266,2.2925,2.3096,570239,0
1983-07-25,2.3096,2.3697,2.2925,2.3612,751929,0
1983-07-26,2.3783,2.4297,2.3612,2.4211,1268121,0
1983-07-27,2.4469,2.4469,2.3869,2.3954,1183332,0
1983-07-28,2.3954,2.4211,2.3438,2.3438,696021,0
1983-07-29,2.3612,2.3612,2.301,2.3096,909394,0
1983-08-01,2.301,2.3096,2.284,2.301,514329,0
1983-08-02,2.3096,2.3096,2.2925,2.3096,1094817,0
1983-08-03,2.301,2.3266,2.301,2.3266,971818,0
1983-08-04,2.3266,2.3438,2.2235,2.2925,2195219,0
1983-08-05,2.2925,2.3266,2.2925,2.301,2615441,0
1983-08-08,2.2925,2.2925,2.2062,2.2062,832986,0
1983-08-09,2.1979,2.2497,2.1979,2.2497,2170062,0
1983-08-10,2.241,2.3096,2.2154,2.301,975550,0
1983-08-11,2.3096,2.3096,2.2925,2.2925,802243,0
1983-08-12,2.301,2.3525,2.301,2.3266,997912,0
1983-08-15,2.3612,2.3612,2.3266,2.3438,840443,0
1983-08-16,2.3266,2.3266,2.275,2.2925,1830899,0
1983-08-17,2.2925,2.3096,2.2925,2.3096,683909,0
1983-08-18,2.3096,2.3355,2.275,2.2925,2809248,0
1983-08-19,2.275,2.275,2.2325,2.241,705339,0
1983-08-22,2.2497,2.2579,2.1979,2.1979,1664117,0
1983-08-23,2.181,2.181,2.095,2.112,5367850,0
1983-08-24,2.095,2.1465,2.078,2.078,1204759,0
1983-08-25,2.078,2.078,1.9663,2.0176,4951354,0
1983-08-26,2.0176,2.0435,2.0092,2.035,1268121,0
1983-08-29,2.0176,2.035,2.0092,2.035,1842086,0
1983-08-30,2.0435,2.0689,2.0435,2.0608,1618459,0
1983-08-31,2.0608,2.095,2.0519,2.0519,1580260,0
1983-09-01,2.0608,2.1038,2.0519,2.095,2730978,0
1983-09-02,2.2154,2.2154,2.1038,2.181,2971371,0
1983-09-06,2.2154,2.2666,2.2154,2.2497,2888444,0
1983-09-07,2.2235,2.4386,2.1979,2.284,5171250,0
1983-09-08,2.275,2.275,2.2579,2.2579,957848,0
1983-09-09,2.2666,2.2666,2.2154,2.2154,846965,0
1983-09-12,2.2579,2.2925,2.1637,2.1979,1365954,0
1983-09-13,2.1979,2.2154,2.1637,2.2062,1528080,0
1983-09-14,2.2062,2.2325,2.2062,2.2325,2520400,0
1983-09-15,2.2666,2.2666,2.2235,2.2235,1126493,0
1983-09-16,2.2497,2.2925,2.2325,2.275,971818,0
1983-09-19,2.301,2.3355,2.301,2.3355,2939694,0
1983-09-20,2.3612,2.3954,2.3612,2.3783,3485701,0
1983-09-21,2.3783,2.3869,2.3612,2.3612,1052885,0
1983-09-22,2.3612,2.3954,2.3525,2.3783,877713,0
1983-09-23,2.3869,2.3954,2.3612,2.3783,2550216,0
1983-09-26,2.3869,2.3954,2.3525,2.3783,557188,0
1983-09-27,2.3612,2.3612,2.3096,2.3266,761245,0
1983-09-28,2.3096,2.3096,2.2925,2.2925,523648,0
1983-09-29,2.2925,2.3266,2.284,2.284,860943,0
1983-09-30,2.284,2.3096,2.2666,2.3096,1056611,0
1983-10-03,2.2925,2.301,2.2666,2.2666,603779,0
1983-10-04,2.2579,2.3096,2.2579,2.2925,558120,0
1983-10-05,2.301,2.3096,2.284,2.3096,529239,0
1983-10-06,2.3612,2.3954,2.3612,2.3954,1399494,0
1983-10-07,2.4211,2.4297,2.4128,2.4128,1988370,0
1983-10-10,2.4128,2.4469,2.3869,2.4469,719319,0
1983-10-11,2.4558,2.4558,2.3954,2.4128,1387386,0
1983-10-12,2.3954,2.4128,2.3783,2.3954,828331,0
1983-10-13,2.4128,2.4128,2.3783,2.3954,423950,0
1983-10-14,2.4128,2.4297,2.3954,2.4211,710930,0
1983-10-17,2.4211,2.4386,2.4128,2.4386,1030526,0
1983-10-18,2.4297,2.4297,2.3783,2.3783,1403223,0
1983-10-19,2.3438,2.3612,2.3096,2.3266,3140952,0
1983-10-20,2.3266,2.3438,2.3183,2.3266,819946,0
1983-10-21,2.3438,2.3525,2.3096,2.3266,281389,0
1983-10-24,2.3183,2.3525,2.2925,2.3438,2512014,0
1983-10-25,2.3438,2.3525,2.3355,2.3438,541349,0
1983-10-26,2.3438,2.3438,2.3183,2.3266,531100,0
1983-10-27,2.3183,2.3525,2.3183,2.3438,725835,0
1983-10-28,2.3438,2.3438,2.3355,2.3438,542282,0
1983-10-31,2.3438,2.3525,2.3266,2.3525,1077110,0
1983-11-01,2.3612,2.4128,2.3525,2.4128,906599,0
1983-11-02,2.4297,2.4469,2.4128,2.4297,1298871,0
1983-11-03,2.4297,2.4386,2.3954,2.3954,642911,0
1983-11-04,2.3954,2.4128,2.3783,2.3783,1612869,0
1983-11-07,2.3783,2.4386,2.3783,2.3954,737017,0
1983-11-08,2.4128,2.4128,2.3783,2.3783,1740520,0
1983-11-09,2.3783,2.4128,2.3783,2.4128,1481494,0
1983-11-10,2.4297,2.4641,2.4297,2.4297,2722591,0
1983-11-11,2.4297,2.5156,2.4297,2.5071,2352683,0
1983-11-14,2.5414,2.593,2.5244,2.5414,3181017,0
1983-11-15,2.5414,2.5414,2.5156,2.5244,1897985,0
1983-11-16,2.5244,2.5757,2.5244,2.5585,1795495,0
1983-11-17,2.5585,2.5585,2.5414,2.55,761245,0
1983-11-18,2.5414,2.5414,2.5156,2.5244,925235,0
1983-11-21,2.5244,2.5757,2.5244,2.5757,913122,0
1983-11-22,2.5757,2.6273,2.5757,2.61,1640822,0
1983-11-23,2.6273,2.653,2.6273,2.653,1150717,0
1983-11-25,2.653,2.6616,2.6273,2.6443,1966007,0
1983-11-28,2.6443,2.6443,2.5844,2.593,547874,0
1983-11-29,2.61,2.61,2.5414,2.5585,825536,0
1983-11-30,2.5757,2.5844,2.5156,2.5244,1275575,0
1983-12-01,2.5244,2.5244,2.4898,2.4986,1172151,0
1983-12-02,2.4898,2.5414,2.4815,2.5414,1232713,0
1983-12-05,2.5244,2.5585,2.5244,2.5414,2380640,0
1983-12-06,2.5414,2.5585,2.5244,2.5244,526444,0
1983-12-07,2.5414,2.593,2.5244,2.593,1821580,0
1983-12-08,2.5757,2.593,2.5673,2.5844,1064999,0
1983-12-09,2.5844,2.5844,2.5585,2.5757,657819,0
1983-12-12,2.5844,2.5844,2.5414,2.5585,895418,0
1983-12-13,2.55,2.5673,2.5414,2.5585,832986,0
1983-12-14,2.5585,2.5673,2.55,2.5585,2012595,0
1983-12-15,2.5585,2.5585,2.5414,2.5414,1087359,0
1983-12-16,2.5414,2.5585,2.5414,2.5585,1211282,0
1983-12-19,2.5585,2.5757,2.5414,2.55,581415,0
1983-12-20,2.5414,2.5757,2.4898,2.4898,691362,0
1983-12-21,2.4815,2.4898,2.4558,2.4727,1529012,0
1983-12-22,2.4727,2.4898,2.4727,2.4727,824604,0
1983-12-23,2.4986,2.5071,2.4898,2.4986,336361,0
1983-12-27,2.5071,2.5244,2.4898,2.5244,1934325,0
1983-12-28,2.5071,2.5244,2.5071,2.5071,723975,0
1983-12-29,2.5156,2.5414,2.5071,2.5156,823674,0
1983-12-30,2.5156,2.5244,2.5071,2.5071,361523,0
1984-01-03,2.5071,2.5244,2.4898,2.4898,2430019,0
1984-01-04,2.4986,2.5156,2.4898,2.4898,1443290,0
1984-01-05,2.5071,2.5414,2.4641,2.5244,2242736,0
1984-01-06,2.5244,2.55,2.5244,2.5414,1314707,0
1984-01-09,2.5414,2.593,2.5414,2.593,1560692,0
1984-01-10,2.593,2.6273,2.5844,2.593,1867241,0
1984-01-11,2.5757,2.5844,2.5414,2.5414,798514,0
1984-01-12,2.5414,2.5414,2.5071,2.5071,1032388,0
1984-01-13,2.5071,2.5156,2.4641,2.4898,1344524,0
1984-01-16,2.4727,2.4727,2.4558,2.4558,3116724,0
1984-01-17,2.4128,2.4297,2.3438,2.3783,3079455,0
1984-01-18,2.3783,2.3783,2.2925,2.3096,7785754,0
1984-01-19,2.3096,2.3266,2.2925,2.2925,3308665,0
1984-01-20,2.3183,2.3783,2.3096,2.3783,2732845,0
1984-01-23,2.3697,2.3697,2.3266,2.3438,1542055,0
1984-01-24,2.3525,2.3783,2.3525,2.3525,1723750,0
1984-01-25,2.3612,2.3697,2.2497,2.2925,2490587,0
1984-01-26,2.301,2.3096,2.2154,2.275,2041481,0
1984-01-27,2.275,2.3096,2.275,2.3096,1179605,0
1984-01-30,2.3266,2.3266,2.2235,2.2497,2047068,0
1984-01-31,2.2666,2.3096,2.2579,2.2925,996052,0
1984-02-01,2.3183,2.3183,2.2925,2.2925,747268,0
1984-02-02,2.2925,2.3783,2.2925,2.3612,2906148,0
1984-02-03,2.3612,2.3697,2.2925,2.301,1623121,0
1984-02-06,2.2325,2.2497,2.2235,2.2325,1903578,0
1984-02-07,2.1979,2.2325,2.1551,2.2154,6409548,0
1984-02-08,2.1979,2.2062,2.095,2.095,1956688,0
1984-02-09,2.095,2.1637,2.0863,2.1465,2471018,0
1984-02-10,2.1551,2.1722,2.1465,2.1637,1469379,0
1984-02-13,2.1465,2.1637,2.1292,2.1551,518985,0
1984-02-14,2.1465,2.1637,2.1465,2.1637,491969,0
1984-02-15,2.181,2.1979,2.1722,2.181,2694640,0
1984-02-16,2.1722,2.1722,2.1465,2.1551,1544851,0
1984-02-17,2.1637,2.1722,2.1551,2.1637,942936,0
1984-02-21,2.1465,2.1551,2.1465,2.1465,1338932,0
1984-02-22,2.1292,2.1292,2.1038,2.1292,5107887,0
1984-02-23,2.1292,2.1292,2.095,2.1292,2170062,0
1984-02-24,2.1465,2.1637,2.1292,2.1637,2399272,0
1984-02-27,2.1722,2.1979,2.1551,2.181,4778979,0
1984-02-28,2.1637,2.1722,2.112,2.1292,1537397,0
1984-02-29,2.1465,2.1551,2.078,2.078,601914,0
1984-03-01,2.078,2.078,2.0176,2.0435,812492,0
1984-03-02,2.0608,2.0608,1.9833,1.9833,2029365,0
1984-03-05,1.9663,1.9663,1.9148,1.9405,2556741,0
1984-03-06,1.9316,1.9489,1.9148,1.9148,1709773,0
1984-03-07,1.9061,1.9061,1.8202,1.846,2362933,0
1984-03-08,1.8287,1.8632,1.8287,1.8632,1569078,0
1984-03-09,1.8804,1.8976,1.8632,1.8804,3214559,0
1984-03-12,1.8804,1.9489,1.8804,1.9231,1752634,0
1984-03-13,1.9316,2.0176,1.9316,2.0005,4654120,0
1984-03-14,2.0005,2.0435,1.9833,1.9833,1461926,0
1984-03-15,1.9833,2.035,1.9833,2.0005,2846513,0
1984-03-16,2.0435,2.0689,2.0435,2.0435,3031938,0
1984-03-19,2.0608,2.0608,2.0176,2.0608,1972529,0
1984-03-20,2.0608,2.0863,2.0519,2.078,1606348,0
1984-03-21,2.078,2.095,2.0689,2.078,1333343,0
1984-03-22,2.0689,2.0689,2.0005,2.0005,1002571,0
1984-03-23,2.0005,2.0005,1.9148,1.9663,1405090,0
1984-03-26,1.9489,1.9489,1.9148,1.9405,337293,0
1984-03-27,1.9489,1.9833,1.9489,1.9575,1621255,0
1984-03-28,1.9663,2.0005,1.9575,2.0005,386679,0
1984-03-29,2.0092,2.0092,1.9663,1.9833,451901,0
1984-03-30,1.9833,1.9833,1.9489,1.9833,355933,0
1984-04-02,1.9833,2.0005,1.9663,2.0005,707203,0
1984-04-03,1.9833,2.0005,1.9833,1.9833,961574,0
1984-04-04,2.0005,2.0092,1.9833,1.9833,568373,0
1984-04-05,1.9833,2.0005,1.9316,1.9316,1379002,0
1984-04-06,1.9231,1.9316,1.9148,1.9231,431406,0
1984-04-09,1.9316,1.9316,1.9061,1.9148,307479,0
1984-04-10,1.9231,1.9833,1.9231,1.9663,2630349,0
1984-04-11,1.9833,2.0005,1.9663,1.9663,499423,0
1984-04-12,1.9663,2.0435,1.9489,2.0435,1437698,0
1984-04-13,2.035,2.078,2.0176,2.0608,1288616,0
1984-04-16,2.0608,2.0689,2.0435,2.0689,352204,0
1984-04-17,2.0689,2.0689,2.0608,2.0608,1704184,0
1984-04-18,2.0608,2.1038,2.0608,2.095,1006295,0
1984-04-19,2.095,2.112,2.095,2.095,460287,0
1984-04-23,2.0863,2.1038,2.078,2.078,409972,0
1984-04-24,2.0863,2.1208,2.078,2.112,3716776,0
1984-04-25,2.1208,2.1465,2.112,2.1465,778016,0
1984-04-26,2.1637,2.181,2.1637,2.1637,858147,0
1984-04-27,2.181,2.2062,2.1637,2.1979,1466586,0
1984-04-30,2.1979,2.1979,2.1637,2.181,699751,0
1984-05-01,2.181,2.1979,2.181,2.1979,723975,0
1984-05-02,2.1894,2.2154,2.1894,2.2154,584211,0
1984-05-03,2.1979,2.2235,2.1979,2.2154,1172151,0
1984-05-04,2.2062,2.2154,2.1637,2.1637,1099474,0
1984-05-07,2.1465,2.1637,2.1379,2.1465,993252,0
1984-05-08,2.1465,2.1979,2.1465,2.181,1652938,0
1984-05-09,2.1894,2.1979,2.1637,2.181,766835,0
1984-05-10,2.1637,2.1979,2.1637,2.1894,1709773,0
1984-05-11,2.181,2.1979,2.1637,2.181,1501057,0
1984-05-14,2.1894,2.1979,2.1637,2.1637,380155,0
1984-05-15,2.1637,2.1979,2.1637,2.1894,2584692,0
1984-05-16,2.1894,2.1894,2.1637,2.1637,832059,0
1984-05-17,2.1637,2.181,2.1465,2.1637,905667,0
1984-05-18,2.1637,2.1637,2.1465,2.1637,1574668,0
1984-05-21,2.1637,2.1637,2.1379,2.1465,454695,0
1984-05-22,2.1292,2.1379,2.095,2.1292,544144,0
1984-05-23,2.1208,2.1208,2.078,2.095,614958,0
1984-05-24,2.078,2.078,2.0262,2.0435,770562,0
1984-05-25,2.0435,2.0435,2.0005,2.0092,721180,0
1984-05-29,2.0176,2.0176,1.9833,1.9833,909394,0
1984-05-30,1.9663,1.9833,1.9489,1.9833,745404,0
1984-05-31,1.9663,1.9833,1.9663,1.9663,816220,0
1984-06-01,1.9747,2.0262,1.9663,2.0176,751929,0
1984-06-04,2.0435,2.095,2.0435,2.0435,1089222,0
1984-06-05,2.0435,2.0689,2.0435,2.0608,656885,0
1984-06-06,2.078,2.112,2.0435,2.095,910326,0
1984-06-07,2.095,2.095,2.0689,2.0689,232938,0
1984-06-08,2.0608,2.078,2.0262,2.078,964369,0
1984-06-11,2.078,2.095,2.0608,2.0608,466811,0
1984-06-12,2.0608,2.0608,2.0435,2.0435,414630,0
1984-06-13,2.0435,2.078,2.0435,2.0608,970887,0
1984-06-14,2.0608,2.1292,2.0608,2.095,1088289,0
1984-06-15,2.095,2.1292,2.095,2.112,1259737,0
1984-06-18,2.0435,2.1637,2.0435,2.1208,2843717,0
1984-06-19,2.1379,2.1637,2.1292,2.1637,1591442,0
1984-06-20,2.1292,2.181,2.1292,2.181,2362933,0
1984-06-21,2.181,2.1979,2.1637,2.1894,1260666,0
1984-06-22,2.181,2.2154,2.1637,2.2062,2162607,0
1984-06-25,2.1979,2.2154,2.1979,2.2154,1073381,0
1984-06-26,2.2325,2.2666,2.2325,2.2497,2067565,0
1984-06-27,2.2497,2.2579,2.241,2.2497,3072000,0
1984-06-28,2.2497,2.2497,2.2325,2.2497,1447018,0
1984-06-29,2.2579,2.301,2.2579,2.2925,2954601,0
1984-07-02,2.284,2.3096,2.284,2.2925,1127426,0
1984-07-03,2.2925,2.3096,2.284,2.2925,1497331,0
1984-07-05,2.2925,2.2925,2.284,2.284,1211282,0
1984-07-06,2.275,2.301,2.2666,2.284,1201968,0
1984-07-09,2.275,2.3438,2.275,2.3438,1570011,0
1984-07-10,2.3438,2.3783,2.3438,2.3438,2521332,0
1984-07-11,2.3438,2.3612,2.3266,2.3438,881441,0
1984-07-12,2.3438,2.3612,2.3096,2.3266,1610076,0
1984-07-13,2.3266,2.3612,2.3266,2.3525,2567921,0
1984-07-16,2.3612,2.3612,2.3266,2.3525,944797,0
1984-07-17,2.3438,2.3697,2.3438,2.3612,851624,0
1984-07-18,2.3525,2.3525,2.3438,2.3525,1453539,0
1984-07-19,2.3525,2.3612,2.3438,2.3438,1290482,0
1984-07-20,2.3438,2.3525,2.3266,2.3438,3787588,0
1984-07-23,2.3438,2.3438,2.3096,2.3266,1433971,0
1984-07-24,2.3438,2.3612,2.3438,2.3438,1379932,0
1984-07-25,2.3266,2.3438,2.2666,2.2666,6335944,0
1984-07-26,2.2497,2.3096,2.2235,2.2925,8216226,0
1984-07-27,2.284,2.3266,2.2666,2.3266,722112,0
1984-07-30,2.3438,2.3438,2.2925,2.3183,1603553,0
1984-07-31,2.3183,2.3266,2.3096,2.3266,437925,0
1984-08-01,2.3438,2.3783,2.3438,2.3612,1024000,0
1984-08-02,2.4128,2.5071,2.3954,2.5071,3379482,0
1984-08-03,2.5071,2.593,2.5071,2.5673,5151679,0
1984-08-06,2.6273,2.6443,2.61,2.6273,4908492,0
1984-08-07,2.61,2.6443,2.5757,2.6443,2897764,0
1984-08-08,2.6702,2.6702,2.5844,2.61,4870290,0
1984-08-09,2.61,2.6616,2.593,2.6616,4109980,0
1984-08-10,2.7044,2.7218,2.6961,2.6961,3137223,0
1984-08-13,2.6784,2.6876,2.6443,2.6784,2198945,0
1984-08-14,2.6702,2.7044,2.6702,2.6784,1354776,0
1984-08-15,2.6876,2.6961,2.6784,2.6784,1064999,0
1984-08-16,2.6702,2.7389,2.6616,2.7389,2461701,0
1984-08-17,2.7218,2.7305,2.7044,2.7218,1125562,0
1984-08-20,2.7044,2.7218,2.6961,2.7218,1449814,0
1984-08-21,2.7218,2.7906,2.7044,2.7906,2495243,0
1984-08-22,2.8163,2.885,2.8163,2.8247,4396025,0
1984-08-23,2.8163,2.8418,2.7991,2.8418,2441200,0
1984-08-24,2.8418,2.885,2.8418,2.8763,2752408,0
1984-08-27,2.8589,2.8678,2.8418,2.8589,1163764,0
1984-08-28,2.8589,2.9021,2.8589,2.885,1505720,0
1984-08-29,2.9021,2.9366,2.9021,2.9194,2376910,0
1984-08-30,2.9194,2.9194,2.8418,2.8589,6069462,0
1984-08-31,2.8418,2.8418,2.8077,2.8247,1397633,0
1984-09-04,2.8163,2.8163,2.7218,2.7561,1168424,0
1984-09-05,2.7473,2.7473,2.7218,2.7389,1941783,0
1984-09-06,2.773,2.8247,2.7389,2.8247,1098543,0
1984-09-07,2.8418,2.8418,2.7218,2.7218,1250418,0
1984-09-10,2.7218,2.773,2.6784,2.7561,1915690,0
1984-09-11,2.7819,2.7906,2.773,2.773,899144,0
1984-09-12,2.773,2.7906,2.773,2.7819,273003,0
1984-09-13,2.7906,2.9194,2.7819,2.9194,1841152,0
1984-09-14,2.9021,2.9451,2.8763,2.9276,2337777,0
1984-09-17,2.9276,3.0222,2.9194,2.9963,1763815,0
1984-09-18,2.9882,2.9963,2.9366,2.9451,919643,0
1984-09-19,2.9536,3.0567,2.9536,3.0222,1555102,0
1984-09-20,3.0222,3.0222,3.0052,3.0222,670864,0
1984-09-21,3.0222,3.0567,2.9366,2.9451,910326,0
1984-09-24,2.9366,2.9366,2.7906,2.8247,3095296,0
1984-09-25,2.8163,2.8163,2.7305,2.773,2415113,0
1984-09-26,2.7561,2.7561,2.7218,2.7218,2600529,0
1984-09-27,2.7218,2.7218,2.6188,2.6443,3503405,0
1984-09-28,2.6273,2.6616,2.61,2.6616,2398341,0
1984-10-01,2.6443,2.6443,2.5757,2.5844,2628482,0
1984-10-02,2.5844,2.6017,2.5244,2.5244,2911741,0
1984-10-03,2.5071,2.593,2.4986,2.593,2750543,0
1984-10-04,2.61,2.6616,2.5757,2.6616,3709324,0
1984-10-05,2.6616,2.7218,2.6616,2.7044,1772201,0
1984-10-08,2.7044,2.7561,2.7044,2.7044,2151425,0
1984-10-09,2.7218,2.7389,2.6876,2.6876,1363158,0
1984-10-10,2.6876,2.7218,2.6616,2.7044,1884942,0
1984-10-11,2.7218,2.7389,2.7044,2.7305,1939918,0
1984-10-12,2.7389,2.7819,2.7389,2.7647,1886807,0
1984-10-15,2.7561,2.8418,2.7561,2.8077,1639893,0
1984-10-16,2.8163,2.8336,2.7906,2.8077,808764,0
1984-10-17,2.7906,2.8418,2.7819,2.8418,1066862,0
1984-10-18,2.8418,2.8763,2.8247,2.8589,1045431,0
1984-10-19,2.9194,2.9366,2.8418,2.8418,1657593,0
1984-10-22,2.8418,2.8678,2.8418,2.8418,839512,0
1984-10-23,2.8336,2.8418,2.7218,2.7218,1308189,0
1984-10-24,2.7473,2.7906,2.7473,2.7819,1624049,0
1984-10-25,2.773,2.773,2.7389,2.773,542282,0
1984-10-26,2.7473,2.8247,2.7389,2.8077,873988,0
1984-10-29,2.8163,2.8163,2.7906,2.7991,100633,0
1984-10-30,2.8077,2.8763,2.8077,2.8678,1915690,0
1984-10-31,2.8678,2.8678,2.8247,2.8247,810628,0
1984-11-01,2.8247,2.9366,2.773,2.9021,2757066,0
1984-11-02,2.9366,2.9882,2.9366,2.9706,2111361,0
1984-11-05,2.9706,2.979,2.9194,2.9451,996052,0
1984-11-06,2.9366,2.9366,2.9021,2.9194,1597964,0
1984-11-07,2.9451,2.9451,2.9366,2.9451,2170062,0
1984-11-08,2.9366,2.9451,2.9194,2.9366,934551,0
1984-11-09,2.9366,2.9366,2.885,2.9021,628006,0
1984-11-12,2.8935,2.8935,2.8763,2.8935,277663,0
1984-11-13,2.885,2.9021,2.8763,2.8763,269275,0
1984-11-14,2.8589,2.9021,2.8418,2.885,1583053,0
1984-11-15,2.9021,2.9021,2.8763,2.8935,759382,0
1984-11-16,2.9021,2.9194,2.8678,2.8678,1106923,0
1984-11-19,2.8418,2.8589,2.8077,2.8589,3046844,0
1984-11-20,2.8163,2.8163,2.7819,2.8163,1378068,0
1984-11-21,2.8163,2.8935,2.8077,2.8935,1283959,0
1984-11-23,2.9021,2.9451,2.9021,2.9366,4696983,0
1984-11-26,2.9366,2.9366,2.8589,2.8678,557188,0
1984-11-27,2.8763,2.9366,2.8763,2.9194,3149336,0
1984-11-28,2.9194,2.9366,2.9021,2.9021,383885,0
1984-11-29,2.9021,2.9021,2.8935,2.8935,504080,0
1984-11-30,2.8763,2.9021,2.8763,2.9021,709065,0
1984-12-03,2.9194,2.9194,2.9021,2.9021,726768,0
1984-12-04,2.9021,2.9194,2.9021,2.9021,1369681,0
1984-12-05,2.9194,2.9194,2.8247,2.8418,2583760,0
1984-12-06,2.8336,2.8678,2.8336,2.8589,685774,0
1984-12-07,2.8589,2.8589,2.7906,2.8163,315865,0
1984-12-10,2.8077,2.8163,2.7473,2.773,887966,0
1984-12-11,2.773,2.8077,2.7473,2.8077,826468,0
1984-12-12,2.8077,2.8418,2.8077,2.8247,776154,0
1984-12-13,2.8077,2.8163,2.773,2.773,860943,0
1984-12-14,2.773,2.8163,2.773,2.7819,284184,0
1984-12-17,2.7991,2.8247,2.773,2.8247,1780586,0
1984-12-18,2.8418,2.9451,2.8418,2.9451,1589577,0
1984-12-19,2.9536,3.0222,2.9451,2.9706,3150270,0
1984-12-20,2.9706,2.9882,2.9706,2.9882,1156313,0
1984-12-21,2.9451,2.9882,2.9194,2.9882,1393906,0
1984-12-24,2.9882,2.9882,2.9706,2.9882,290710,0
1984-12-26,2.9963,3.0052,2.9706,2.9882,958777,0
1984-12-27,2.9882,3.0052,2.9706,2.9882,723043,0
1984-12-28,2.9882,3.0222,2.9882,3.0052,429537,0
1984-12-31,3.0222,3.0567,3.0222,3.0567,1888666,0
1985-01-02,3.0567,3.0736,3.0567,3.0736,1364090,0
1985-01-03,3.0736,3.0736,3.0393,3.0393,2659232,0
1985-01-04,3.0393,3.0393,3.0136,3.0222,1446087,0
1985-01-07,3.0393,3.0393,2.9963,3.0052,2347093,0
1985-01-08,3.0052,3.0393,3.0052,3.0136,1953893,0
1985-01-09,3.0052,3.0567,3.0052,3.0222,2619167,0
1985-01-10,3.0309,3.0995,3.0222,3.0995,1612869,0
1985-01-11,3.1512,3.1683,3.0995,3.1164,6163566,0
1985-01-14,3.1337,3.1512,3.0911,3.1512,1844877,0
1985-01-15,3.1512,3.1683,3.1337,3.1337,2208262,0
1985-01-16,3.1597,3.2196,3.1597,3.211,1517829,0
1985-01-17,3.211,3.2196,3.1856,3.211,1662254,0
1985-01-18,3.2196,3.237,3.211,3.237,753789,0
1985-01-21,3.2283,3.3054,3.2283,3.3054,1706977,0
1985-01-22,3.3054,3.3399,3.2886,3.3399,1362228,0
1985-01-23,3.3485,3.4772,3.3314,3.4514,2228763,0
1985-01-24,3.4173,3.4173,3.3485,3.3485,1819719,0
1985-01-25,3.3399,3.3657,3.2886,3.3485,1951098,0
1985-01-28,3.3485,3.3657,3.3054,3.3227,1067795,0
1985-01-29,3.3399,3.4173,3.3314,3.4085,518985,0
1985-01-30,3.4344,3.4432,3.3657,3.3741,496626,0
1985-01-31,3.3741,3.383,3.3485,3.3741,1174013,0
1985-02-01,3.3657,3.3657,3.3399,3.3485,908460,0
1985-02-04,3.3657,3.3657,3.3314,3.3314,1034250,0
1985-02-05,3.3485,3.3485,3.3054,3.3314,819946,0
1985-02-06,3.3314,3.3314,3.3054,3.3054,708135,0
1985-02-07,3.3054,3.3485,3.3054,3.3227,1142332,0
1985-02-08,3.3314,3.3741,3.3227,3.3657,1570942,0
1985-02-11,3.3741,3.4173,3.3485,3.4173,871193,0
1985-02-12,3.4173,3.5802,3.4173,3.5802,2334981,0
1985-02-13,3.5545,3.7092,3.5376,3.6578,3585398,0
1985-02-14,3.6746,3.6833,3.5802,3.5802,1418134,0
1985-02-15,3.5802,3.5802,3.5288,3.5288,562782,0
1985-02-19,3.5459,3.5975,3.5376,3.5717,764039,0
1985-02-20,3.5717,3.5802,3.503,3.503,512466,0
1985-02-21,3.503,3.503,3.4173,3.4432,1103200,0
1985-02-22,3.4344,3.4858,3.4085,3.4858,819016,0
1985-02-25,3.4772,3.4772,3.4259,3.4689,741678,0
1985-02-26,3.4514,3.5545,3.4432,3.5545,824604,0
1985-02-27,3.5545,3.5975,3.5201,3.5802,663411,0
1985-02-28,3.5802,3.5802,3.4689,3.503,983933,0
1985-03-01,3.503,3.6404,3.503,3.6317,1149787,0
1985-03-04,3.6146,3.6404,3.5802,3.6404,722112,0
1985-03-05,3.6404,3.6404,3.3314,3.5288,7461505,0
1985-03-06,3.4514,3.503,3.4002,3.4085,3399980,0
1985-03-07,3.4002,3.4085,3.3399,3.3399,2108564,0
1985-03-08,3.3485,3.4085,3.3485,3.3914,1795495,0
1985-03-11,3.4002,3.4085,3.3741,3.3741,1706977,0
1985-03-12,3.3657,3.383,3.3485,3.3657,1606348,0
1985-03-13,3.3485,3.3657,3.2712,3.2886,888896,0
1985-03-14,3.2455,3.2712,3.211,3.237,963439,0
1985-03-15,3.237,3.237,3.1337,3.1683,1974395,0
1985-03-18,3.1767,3.2026,3.1512,3.1767,1894261,0
1985-03-19,3.1856,3.2196,3.1767,3.211,1840219,0
1985-03-20,3.2283,3.237,3.2196,3.2196,1288616,0
1985-03-21,3.2196,3.237,3.2196,3.237,1316571,0
1985-03-22,3.2283,3.237,3.1856,3.2196,1724679,0
1985-03-25,3.211,3.237,3.1856,3.237,835784,0
1985-03-26,3.2196,3.2712,3.211,3.2712,1103200,0
1985-03-27,3.2542,3.3227,3.2542,3.3054,706271,0
1985-03-28,3.2886,3.3054,3.2455,3.2626,549737,0
1985-03-29,3.2542,3.2626,3.2196,3.2196,595394,0
1985-04-01,3.2026,3.2542,3.2026,3.2542,977416,0
1985-04-02,3.2626,3.2626,3.1683,3.194,1462855,0
1985-04-03,3.1512,3.1512,3.0736,3.0995,2489654,0
1985-04-04,3.0567,3.0995,2.9706,3.0222,3651553,0
1985-04-08,2.9451,2.9451,2.9021,2.9194,3882629,0
1985-04-09,2.9194,2.9536,2.9194,2.9366,2121607,0
1985-04-10,2.9536,3.0393,2.9536,3.0136,2430019,0
1985-04-11,3.0222,3.0567,3.0222,3.0393,2184038,0
1985-04-12,3.048,3.0736,3.0393,3.048,752859,0
1985-04-15,3.0567,3.0736,3.048,3.048,531100,0
1985-04-16,3.048,3.048,2.9706,2.9882,2592146,0
1985-04-17,2.9882,3.0052,2.979,3.0052,2368524,0
1985-04-18,3.0136,3.0136,2.9706,2.979,2281871,0
1985-04-19,2.9882,2.9963,2.9706,2.9882,651297,0
1985-04-22,3.0052,3.0567,3.0052,3.0567,744473,0
1985-04-23,3.0393,3.0736,3.0052,3.0736,1639893,0
1985-04-24,3.0736,3.1337,3.0567,3.0911,735158,0
1985-04-25,3.0911,3.1252,3.0911,3.1082,2015389,0
1985-04-26,3.1082,3.1082,3.0567,3.0567,824604,0
1985-04-29,3.0567,3.0567,2.9706,2.9882,1247622,0
1985-04-30,2.9706,2.9882,2.9194,2.9536,1580260,0
1985-05-01,2.979,3.0567,2.9706,3.048,1542055,0
1985-05-02,3.0567,3.0736,2.9706,2.9882,1810402,0
1985-05-03,2.9706,2.9963,2.9706,2.9882,607509,0
1985-05-06,2.9882,3.0052,2.979,2.9882,2234352,0
1985-05-07,2.979,3.0222,2.979,3.0136,1630574,0
1985-05-08,3.0222,3.0309,3.0052,3.0222,797582,0
1985-05-09,3.0309,3.0911,3.0222,3.0911,986729,0
1985-05-10,3.0995,3.2026,3.0995,3.1767,2145836,0
1985-05-13,3.1856,3.1856,3.1252,3.1337,854421,0
1985-05-14,3.1164,3.1512,3.1082,3.1512,624276,0
1985-05-15,3.1337,3.1512,3.1164,3.1337,2413250,0
1985-05-16,3.1337,3.1337,3.1164,3.1337,624276,0
1985-05-17,3.1337,3.1512,3.1164,3.1337,1744247,0
1985-05-20,3.1512,3.1856,3.1512,3.1683,1839286,0
1985-05-21,3.1683,3.1683,3.048,3.0567,2446795,0
1985-05-22,3.1164,3.1512,3.0567,3.1337,3262079,0
1985-05-23,3.1512,3.2196,3.1337,3.2026,3659939,0
1985-05-24,3.2283,3.237,3.2026,3.2196,1402296,0
1985-05-28,3.237,3.2455,3.2026,3.2026,901007,0
1985-05-29,3.2196,3.2196,3.194,3.2196,738880,0
1985-05-30,3.2196,3.2196,3.1767,3.1856,388543,0
1985-05-31,3.1683,3.2026,3.1683,3.1767,539487,0
1985-06-03,3.2196,3.2283,3.194,3.2283,1301666,0
1985-06-04,3.2283,3.2799,3.2196,3.2712,1389251,0
1985-06-05,3.2799,3.3227,3.2799,3.3054,1422792,0
1985-06-06,3.3054,3.3485,3.2886,3.3227,1787109,0
1985-06-07,3.3314,3.3485,3.2799,3.2886,669001,0
1985-06-10,3.2542,3.2886,3.2455,3.2799,337293,0
1985-06-11,3.2886,3.2886,3.2626,3.2712,321455,0
1985-06-12,3.2712,3.2712,3.2542,3.2542,915916,0
1985-06-13,3.2455,3.2455,3.2196,3.237,794787,0
1985-06-14,3.2455,3.2799,3.237,3.2799,409972,0
1985-06-17,3.2712,3.2799,3.2542,3.2542,475196,0
1985-06-18,3.2712,3.3054,3.2712,3.3054,705339,0
1985-06-19,3.3227,3.3227,3.2712,3.2712,800379,0
1985-06-20,3.2799,3.2799,3.2626,3.2799,915916,0
1985-06-21,3.2799,3.2972,3.2712,3.2972,505011,0
1985-06-24,3.2712,3.3227,3.2626,3.3054,649432,0
1985-06-25,3.3227,3.3657,3.3227,3.3314,737952,0
1985-06-26,3.3399,3.3399,3.2712,3.3054,719319,0
1985-06-27,3.2972,3.3054,3.2712,3.2799,389476,0
1985-06-28,3.2799,3.2972,3.2712,3.2972,371770,0
1985-07-01,3.3054,3.3485,3.3054,3.3485,1338932,0
1985-07-02,3.3657,3.4344,3.3485,3.4173,955051,0
1985-07-03,3.4173,3.4601,3.4173,3.4514,1647346,0
1985-07-05,3.4601,3.503,3.4514,3.4946,738880,0
1985-07-08,3.4946,3.4946,3.4173,3.4344,1182398,0
1985-07-09,3.4002,3.4344,3.3657,3.4002,776154,0
1985-07-10,3.4173,3.4601,3.4002,3.4601,584211,0
1985-07-11,3.4772,3.4946,3.4689,3.4772,1582123,0
1985-07-12,3.4946,3.503,3.4946,3.503,442584,0
1985-07-15,3.503,3.5376,3.4946,3.5119,1409746,0
1985-07-16,3.5119,3.5376,3.5119,3.5288,722112,0
1985-07-17,3.5802,3.589,3.5376,3.5459,2268826,0
1985-07-18,3.5376,3.5459,3.5119,3.5376,1090153,0
1985-07-19,3.5376,3.5459,3.5288,3.5288,430469,0
1985-07-22,3.5288,3.5545,3.5119,3.5459,456560,0
1985-07-23,3.5459,3.5802,3.5288,3.5288,874917,0
1985-07-24,3.5288,3.5288,3.383,3.4173,1256939,0
1985-07-25,3.4173,3.4601,3.3572,3.3572,1180536,0
1985-07-26,3.3485,3.3741,3.3054,3.3572,1285825,0
1985-07-29,3.3572,3.3657,3.3054,3.3314,981137,0
1985-07-30,3.3227,3.3485,3.2886,3.3227,784540,0
1985-07-31,3.3399,3.4002,3.3399,3.383,902870,0
1985-08-01,3.4344,3.4601,3.383,3.4002,1084566,0
1985-08-02,3.4173,3.4173,3.3314,3.3657,2766386,0
1985-08-05,3.4002,3.4173,3.4002,3.4002,651297,0
1985-08-06,3.4344,3.4432,3.383,3.383,690428,0
1985-08-07,3.383,3.383,3.3399,3.3657,986729,0
1985-08-08,3.383,3.4173,3.383,3.4002,450969,0
1985-08-09,3.4173,3.4173,3.383,3.383,277663,0
1985-08-12,3.383,3.4173,3.383,3.4173,670864,0
1985-08-13,3.4173,3.4772,3.4173,3.4772,1747975,0
1985-08-14,3.503,3.5288,3.503,3.5119,614958,0
1985-08-15,3.5119,3.5376,3.5119,3.5288,660615,0
1985-08-16,3.5376,3.5376,3.503,3.503,1191717,0
1985-08-19,3.4946,3.4946,3.4514,3.4772,409972,0
1985-08-20,3.4946,3.5288,3.4689,3.503,459358,0
1985-08-21,3.503,3.5545,3.503,3.5545,647573,0
1985-08-22,3.5459,3.5459,3.5119,3.5288,454695,0
1985-08-23,3.5119,3.5119,3.4946,3.4946,370838,0
1985-08-26,3.503,3.503,3.4601,3.4772,586073,0
1985-08-27,3.4689,3.5376,3.4689,3.5288,540419,0
1985-08-28,3.5288,3.5459,3.5288,3.5288,657819,0
1985-08-29,3.5459,3.5459,3.5119,3.5288,706271,0
1985-08-30,3.5119,3.5119,3.4601,3.4601,392270,0
1985-09-03,3.4344,3.4601,3.4344,3.4344,530170,0
1985-09-04,3.4173,3.4344,3.4173,3.4344,619615,0
1985-09-05,3.4689,3.5119,3.4601,3.4946,882374,0
1985-09-06,3.503,3.5119,3.503,3.503,639183,0
1985-09-09,3.5288,3.5545,3.5119,3.5459,1749838,0
1985-09-10,3.5545,3.5545,3.503,3.5459,1388318,0
1985-09-11,3.5459,3.5459,3.4514,3.4601,1425587,0
1985-09-12,3.4432,3.4432,3.3227,3.3485,1059410,0
1985-09-13,3.3314,3.3485,3.2455,3.2626,1872831,0
1985-09-16,3.2626,3.2626,3.1512,3.1767,2348026,0
1985-09-17,3.1767,3.2026,3.1337,3.1337,2600529,0
1985-09-18,3.1337,3.1337,3.1082,3.1164,1495468,0
1985-09-19,3.1164,3.1597,3.1164,3.1512,1261598,0
1985-09-20,3.1512,3.211,3.1512,3.1512,873057,0
1985-09-23,3.1683,3.1856,3.1597,3.1767,336361,0
1985-09-24,3.1856,3.1856,3.1597,3.1683,725835,0
1985-09-25,3.1683,3.1683,3.1512,3.1512,1165625,0
1985-09-26,3.0652,3.1164,3.0652,3.1082,1119041,0
1985-09-30,3.1082,3.1082,3.0911,3.0911,414630,0
1985-10-01,3.0911,3.1683,3.0911,3.1683,459358,0
1985-10-02,3.1512,3.1856,3.1337,3.1337,501287,0
1985-10-03,3.1512,3.1512,3.1337,3.1512,514329,0
1985-10-04,3.1512,3.1512,3.1082,3.1164,619615,0
1985-10-07,3.1164,3.1164,3.0823,3.0823,760312,0
1985-10-08,3.0652,3.0652,2.9622,2.9706,1611007,0
1985-10-09,2.979,2.9963,2.979,2.9882,292574,0
1985-10-10,3.0052,3.0052,2.9882,3.0052,492898,0
1985-10-11,3.0393,3.0393,2.9963,3.0393,395067,0
1985-10-14,3.0393,3.0393,3.0052,3.0052,532962,0
1985-10-15,3.0052,3.0222,2.9706,2.9882,1192647,0
1985-10-16,2.9882,2.9882,2.9451,2.9706,1306323,0
1985-10-17,2.979,3.0052,2.9536,3.0052,2442132,0
1985-10-18,3.0052,3.0052,2.9882,2.9882,1447946,0
1985-10-21,3.0052,3.0052,2.9021,2.9021,2838130,0
1985-10-22,2.8763,2.9021,2.8336,2.9021,2616368,0
1985-10-23,2.9021,2.9536,2.9021,2.9194,1843015,0
1985-10-24,2.9366,2.9366,2.8935,2.8935,1463787,0
1985-10-25,2.8935,2.9021,2.8418,2.8418,2102042,0
1985-10-28,2.8506,2.8506,2.8077,2.8077,509671,0
1985-10-29,2.8247,2.8418,2.8163,2.8418,356865,0
1985-10-30,2.8506,2.8589,2.8336,2.8418,705339,0
1985-10-31,2.8418,2.8418,2.7647,2.7819,694158,0
1985-11-01,2.7819,2.8163,2.7819,2.8163,2220373,0
1985-11-04,2.8163,2.8247,2.7991,2.7991,1641757,0
1985-11-05,2.8077,2.8763,2.7991,2.8589,1068726,0
1985-11-06,2.8763,2.8763,2.8418,2.8418,1016548,0
1985-11-07,2.8418,2.885,2.8418,2.8763,1740520,0
1985-11-08,2.9021,2.9882,2.9021,2.9882,2443063,0
1985-11-11,2.9882,3.1337,2.9882,3.1164,2007936,0
1985-11-12,3.1164,3.1164,3.0567,3.0736,3742865,0
1985-11-13,3.0652,3.0736,3.0567,3.0736,678319,0
1985-11-14,3.0652,3.0823,3.0567,3.0736,980210,0
1985-11-15,3.0652,3.0652,3.0052,3.0052,740748,0
1985-11-18,3.0052,3.0052,2.9366,2.9882,1297940,0
1985-11-19,2.979,3.0393,2.9706,3.0393,1308189,0
1985-11-20,3.0567,3.0567,3.0393,3.0567,485446,0
1985-11-21,3.0567,3.0911,3.0567,3.0567,1303526,0
1985-11-22,3.0567,3.0995,3.0393,3.0736,1927804,0
1985-11-25,3.0736,3.0823,3.0567,3.0736,595394,0
1985-11-26,3.0736,3.0736,3.0567,3.0567,624276,0
1985-11-27,3.0567,3.0567,3.0052,3.0393,1782449,0
1985-11-29,3.0567,3.0652,3.0393,3.0567,423016,0
1985-12-02,3.0567,3.0567,3.0052,3.0222,867464,0
1985-12-03,3.0052,3.0052,2.9276,2.9451,3058955,0
1985-12-04,2.9021,2.9882,2.8763,2.979,3570490,0
1985-12-05,2.9882,3.0052,2.9706,2.9706,2171924,0
1985-12-06,2.9706,2.9882,2.9536,2.979,1462855,0
1985-12-09,2.9706,3.0222,2.9622,3.0222,1595168,0
1985-12-10,3.0393,3.0567,2.9882,3.0052,2129996,0
1985-12-11,2.9963,3.0052,2.9706,2.9882,1187058,0
1985-12-12,2.9882,3.0052,2.979,2.979,1078042,0
1985-12-13,2.9882,3.0222,2.9882,2.9963,1008162,0
1985-12-16,3.0052,3.0567,2.9882,3.0393,1232713,0
1985-12-17,3.0393,3.0911,3.0393,3.0567,2768250,0
1985-12-18,3.0567,3.0567,3.0052,3.0222,791994,0
1985-12-19,3.0222,3.0393,3.0222,3.0393,1497331,0
1985-12-20,3.0393,3.0652,3.0393,3.0652,1796426,0
1985-12-23,3.0567,3.0567,3.0393,3.0567,286981,0
1985-12-24,3.0567,3.0567,3.0393,3.0567,244118,0
1985-12-26,3.0567,3.0567,3.0393,3.0393,259961,0
1985-12-27,3.0393,3.0567,3.0393,3.0393,313069,0
1985-12-30,3.0393,3.0652,3.0393,3.0652,611233,0
1985-12-31,3.0567,3.0736,3.0567,3.0652,272075,0
1986-01-02,3.0652,3.1512,3.0567,3.1164,983002,0
1986-01-03,3.1082,3.1512,3.0995,3.1512,1474970,0
1986-01-06,3.1512,3.1512,3.1164,3.1164,745404,0
1986-01-07,3.1164,3.1337,3.1082,3.1164,876781,0
1986-01-08,3.1337,3.1512,2.9882,2.9882,1051951,0
1986-01-09,3.0052,3.0393,2.9882,3.0052,1018413,0
1986-01-10,3.0052,3.0222,2.9366,2.9366,515259,0
1986-01-13,2.9451,2.9451,2.9021,2.9106,984867,0
1986-01-14,2.9106,2.9194,2.8935,2.9106,797582,0
1986-01-15,2.9021,2.9194,2.8935,2.9194,481717,0
1986-01-16,2.9194,2.9194,2.8763,2.8935,985797,0
1986-01-17,2.8935,2.9366,2.8935,2.9366,741678,0
1986-01-20,2.9536,3.0136,2.9366,3.0052,711860,0
1986-01-21,3.0136,3.0136,2.9451,3.0052,1187985,0
1986-01-22,2.9882,3.0222,2.979,3.0136,762176,0
1986-01-23,3.0052,3.0222,2.9963,3.0222,358727,0
1986-01-24,3.0136,3.0736,3.0136,3.0736,595394,0
1986-01-27,3.0736,3.0995,3.0393,3.0736,452835,0
1986-01-28,3.0736,3.1082,3.0567,3.0911,1231782,0
1986-01-29,3.0995,3.1683,3.0911,3.1683,4706303,0
1986-01-30,3.1856,3.3572,3.1683,3.1856,7357151,0
1986-01-31,3.2026,3.211,3.1337,3.1337,943869,0
1986-02-03,3.0911,3.1683,3.0736,3.1337,2680664,0
1986-02-04,3.1856,3.1856,3.0736,3.0911,1699525,0
1986-02-05,3.0911,3.1252,3.0736,3.1082,1085494,0
1986-02-06,3.1082,3.2026,3.1082,3.1856,2274418,0
1986-02-07,3.1683,3.237,3.1512,3.2196,2177514,0
1986-02-10,3.2455,3.3054,3.237,3.2886,2296781,0
1986-02-11,3.2886,3.3314,3.2799,3.2972,1855126,0
1986-02-12,3.2886,3.3054,3.2799,3.2972,763108,0
1986-02-13,3.3054,3.3657,3.2972,3.3054,4036368,0
1986-02-14,3.2886,3.3485,3.2799,3.3399,1978120,0
1986-02-18,3.3399,3.4173,3.3142,3.3914,3276984,0
1986-02-19,3.3914,3.3914,3.2196,3.2196,1924077,0
1986-02-20,3.2196,3.3314,3.2026,3.3314,1638027,0
1986-02-21,3.383,3.4002,3.3314,3.3572,4192903,0
1986-02-24,3.3657,3.3741,3.3314,3.3485,1038908,0
1986-02-25,3.3485,3.3914,3.3399,3.3657,2349889,0
1986-02-26,3.3657,3.3741,3.3485,3.3572,1626844,0
1986-02-27,3.3657,3.3741,3.3314,3.3572,747268,0
1986-02-28,3.3485,3.4344,3.3314,3.4344,2676937,0
1986-03-03,3.4344,3.5376,3.4259,3.5119,1416274,0
1986-03-04,3.5201,3.5802,3.4772,3.503,2689049,0
1986-03-05,3.4772,3.503,3.4689,3.503,1569078,0
1986-03-06,3.5119,3.5376,3.4432,3.4858,1192647,0
1986-03-07,3.4772,3.5119,3.4689,3.503,1069657,0
1986-03-10,3.5119,3.5376,3.503,3.5119,1979046,0
1986-03-11,3.5119,3.5545,3.503,3.5376,1366886,0
1986-03-12,3.5459,3.5802,3.5376,3.5545,1463787,0
1986-03-13,3.5459,3.5717,3.5288,3.5545,1054750,0
1986-03-14,3.5717,3.5717,3.5288,3.5545,839512,0
1986-03-17,3.5545,3.5717,3.5288,3.5545,836720,0
1986-03-18,3.5459,3.8981,3.5288,3.7607,4232037,0
1986-03-19,3.7951,3.8378,3.7179,3.7179,3182881,0
1986-03-20,3.649,3.7351,3.589,3.6746,2185900,0
1986-03-21,3.7092,3.7521,3.6578,3.6578,2078751,0
1986-03-24,3.7092,3.8378,3.7092,3.8038,2290258,0
1986-03-25,3.8038,3.881,3.7607,3.8638,2653641,0
1986-03-26,3.8894,3.8894,3.7521,3.7521,1519696,0
1986-03-27,3.7864,3.8378,3.7778,3.8378,998844,0
1986-03-31,3.8207,3.8293,3.7692,3.8038,617756,0
1986-04-01,3.8038,3.8038,3.7179,3.7521,1088289,0
1986-04-02,3.7435,3.9238,3.7179,3.8894,2340574,0
1986-04-03,3.8722,3.9409,3.8038,3.8722,1776858,0
1986-04-04,3.8378,3.8722,3.7692,3.8293,1338003,0
1986-04-07,3.7778,3.7864,3.6921,3.7778,1127426,0
1986-04-08,3.7951,3.8207,3.7692,3.8207,1069657,0
1986-04-09,3.8293,3.8293,3.7864,3.8293,784540,0
1986-04-10,3.8293,3.9323,3.8293,3.8722,1541126,0
1986-04-11,3.8722,3.9066,3.8378,3.8981,626139,0
1986-04-14,3.9238,3.9238,3.8638,3.9238,486379,0
1986-04-15,3.9323,4.0098,3.9323,3.958,996979,0
1986-04-16,3.9668,3.9668,3.9066,3.9323,888896,0
1986-04-17,3.9238,3.958,3.9066,3.9409,505011,0
1986-04-18,3.9323,3.9751,3.8894,3.9152,841375,0
1986-04-21,3.8894,3.9323,3.8638,3.8981,339158,0
1986-04-22,3.9066,3.9066,3.7864,3.8122,997912,0
1986-04-23,3.8038,3.8038,3.7435,3.7692,534828,0
1986-04-24,3.7692,3.7951,3.7521,3.7951,444447,0
1986-04-25,3.8207,3.8638,3.7951,3.7951,1111588,0
1986-04-28,3.7951,3.8207,3.6578,3.6833,1720952,0
1986-04-29,3.6833,3.6921,3.6234,3.6317,740748,0
1986-04-30,3.6063,3.6063,3.5376,3.5633,1569078,0
1986-05-01,3.5545,3.5545,3.4946,3.5376,2236212,0
1986-05-02,3.5288,3.589,3.5119,3.5376,1514105,0
1986-05-05,3.5201,3.5288,3.4772,3.503,1061269,0
1986-05-06,3.5376,3.6063,3.5288,3.5802,2456112,0
1986-05-07,3.5802,3.8207,3.5545,3.7092,4435159,0
1986-05-08,3.7179,3.7179,3.6234,3.6663,952256,0
1986-05-09,3.6578,3.7261,3.6404,3.7004,831125,0
1986-05-12,3.6833,3.7521,3.6578,3.6578,942005,0
1986-05-13,3.6746,3.6921,3.6063,3.6234,590734,0
1986-05-14,3.6146,3.6146,3.5459,3.5545,614958,0
1986-05-15,3.5633,3.589,3.5119,3.5288,1292346,0
1986-05-16,3.5119,3.5119,3.4259,3.4259,922438,0
1986-05-19,3.4002,3.4085,3.3741,3.4002,1315640,0
1986-05-20,3.3914,3.4601,3.383,3.4173,1151650,0
1986-05-21,3.4344,3.4344,3.383,3.3914,590734,0
1986-05-22,3.3914,3.4946,3.3914,3.4772,1515967,0
1986-05-23,3.4858,3.503,3.4601,3.4601,343818,0
1986-05-27,3.4946,3.5119,3.4772,3.4946,397861,0
1986-05-28,3.5119,3.5288,3.4689,3.503,641048,0
1986-05-29,3.503,3.5288,3.4946,3.503,430469,0
1986-05-30,3.503,3.5802,3.503,3.5545,784540,0
1986-06-02,3.5717,3.649,3.5545,3.6063,1132082,0
1986-06-03,3.6146,3.6578,3.6146,3.6146,1395772,0
1986-06-04,3.6234,3.6234,3.5545,3.5802,504080,0
1986-06-05,3.5717,3.589,3.5376,3.5802,456560,0
1986-06-06,3.589,3.6063,3.4772,3.4946,1303526,0
1986-06-09,3.4946,3.4946,3.3227,3.3657,2032160,0
1986-06-10,3.3657,3.4002,3.3572,3.383,1064999,0
1986-06-11,3.3914,3.503,3.3914,3.4601,831125,0
1986-06-12,3.4432,3.4772,3.4002,3.4002,400658,0
1986-06-13,3.4344,3.4772,3.4173,3.4772,532962,0
1986-06-16,3.503,3.5376,3.4946,3.5376,521779,0
1986-06-17,3.5201,3.5459,3.4772,3.5119,474265,0
1986-06-18,3.5119,3.5288,3.4689,3.5288,552529,0
1986-06-19,3.5119,3.5376,3.4689,3.4772,469606,0
1986-06-20,3.4689,3.4689,3.4344,3.4689,636390,0
1986-06-23,3.4601,3.4689,3.4002,3.4085,695088,0
1986-06-24,3.4002,3.503,3.383,3.4601,656885,0
1986-06-25,3.4689,3.4689,3.3914,3.4002,644777,0
1986-06-26,3.4173,3.4259,3.3485,3.3657,837652,0
1986-06-27,3.383,3.4344,3.3314,3.4002,764971,0
1986-06-30,3.4173,3.4432,3.3914,3.4344,520851,0
1986-07-01,3.4772,3.4858,3.4432,3.4772,1349183,0
1986-07-02,3.4946,3.5459,3.4946,3.5288,686706,0
1986-07-03,3.503,3.5119,3.4772,3.503,719319,0
1986-07-07,3.503,3.503,3.383,3.383,870261,0
1986-07-08,3.3314,3.3485,3.3054,3.3314,966231,0
1986-07-09,3.3314,3.3572,3.3314,3.3314,485446,0
1986-07-10,3.3485,3.4002,3.3054,3.3314,889828,0
1986-07-11,3.3314,3.3572,3.3142,3.3314,409043,0
1986-07-14,3.3142,3.3227,3.2712,3.3142,303752,0
1986-07-15,3.2886,3.3142,3.2712,3.2712,844172,0
1986-07-16,3.2886,3.3054,3.2455,3.2626,1288616,0
1986-07-17,3.2799,3.3227,3.2712,3.3054,571165,0
1986-07-18,3.2886,3.3227,3.2542,3.3054,1032388,0
1986-07-21,3.3054,3.3054,3.2712,3.2886,408108,0
1986-07-22,3.2799,3.3142,3.2712,3.2886,437925,0
1986-07-23,3.2886,3.2886,3.2455,3.2712,395067,0
1986-07-24,3.2886,3.3485,3.2886,3.3054,874917,0
1986-07-25,3.3054,3.3142,3.2799,3.3054,512466,0
1986-07-28,3.3314,3.3314,3.2196,3.2196,1288616,0
1986-07-29,3.211,3.211,3.1683,3.1683,682977,0
1986-07-30,3.1767,3.2712,3.1767,3.1856,745404,0
1986-07-31,3.2026,3.2026,3.1683,3.1767,559985,0
1986-08-01,3.1767,3.2455,3.1767,3.1856,577690,0
1986-08-04,3.1856,3.2799,3.1683,3.2196,496626,0
1986-08-05,3.237,3.2712,3.211,3.211,774288,0
1986-08-06,3.2026,3.2455,3.2026,3.237,310273,0
1986-08-07,3.237,3.2542,3.2196,3.237,436993,0
1986-08-08,3.237,3.2542,3.2196,3.2455,873057,0
1986-08-11,3.237,3.3142,3.211,3.2712,1308189,0
1986-08-12,3.2712,3.2886,3.2455,3.2712,731430,0
1986-08-13,3.2542,3.3142,3.2542,3.2799,1077110,0
1986-08-14,3.2886,3.3657,3.2886,3.3227,643846,0
1986-08-15,3.3399,3.3741,3.3314,3.3572,1137675,0
1986-08-18,3.383,3.383,3.3054,3.3054,1052885,0
1986-08-19,3.3054,3.3054,3.2542,3.2626,787334,0
1986-08-20,3.2712,3.3485,3.2712,3.3142,1021204,0
1986-08-21,3.3227,3.3485,3.2886,3.3485,1186125,0
1986-08-22,3.3314,3.3485,3.3142,3.3485,606575,0
1986-08-25,3.3314,3.3572,3.3227,3.3314,1102269,0
1986-08-26,3.3314,3.4002,3.3314,3.383,1472176,0
1986-08-27,3.4002,3.4259,3.383,3.383,786404,0
1986-08-28,3.4002,3.4085,3.383,3.4002,618687,0
1986-08-29,3.383,3.4344,3.3657,3.383,1205693,0
1986-09-02,3.3914,3.4085,3.2886,3.3227,1083631,0
1986-09-03,3.2972,3.3485,3.2972,3.3314,709065,0
1986-09-04,3.3227,3.3485,3.3142,3.3485,601914,0
1986-09-05,3.3572,3.3741,3.3399,3.3572,1205693,0
1986-09-08,3.3657,3.383,3.3572,3.3657,823674,0
1986-09-09,3.3741,3.4002,3.3741,3.4002,805038,0
1986-09-10,3.4173,3.4259,3.383,3.383,1508514,0
1986-09-11,3.3741,3.3741,3.2026,3.2196,1124629,0
1986-09-12,3.2283,3.2283,3.0911,3.1337,1744247,0
1986-09-15,3.1427,3.1512,3.1082,3.1512,641980,0
1986-09-16,3.1252,3.2455,3.0736,3.2026,796649,0
1986-09-17,3.2026,3.211,3.1683,3.211,678319,0
1986-09-18,3.2196,3.2196,3.1427,3.1767,1316571,0
1986-09-19,3.1856,3.194,3.1427,3.1512,1217806,0
1986-09-22,3.1767,3.2196,3.1767,3.2196,1602617,0
1986-09-23,3.2283,3.2886,3.2283,3.2542,830193,0
1986-09-24,3.2712,3.2799,3.2455,3.2455,579553,0
1986-09-25,3.2455,3.2542,3.211,3.2196,902870,0
1986-09-26,3.211,3.2626,3.2026,3.2626,450037,0
1986-09-29,3.2542,3.2542,3.2026,3.2026,221758,0
1986-09-30,3.2196,3.2455,3.211,3.2196,372703,0
1986-10-01,3.2283,3.2455,3.2196,3.237,683909,0
1986-10-02,3.2455,3.2455,3.2196,3.237,212440,0
1986-10-03,3.2542,3.2712,3.2196,3.2542,672730,0
1986-10-06,3.2455,3.2886,3.237,3.2886,979275,0
1986-10-07,3.3054,3.3227,3.3054,3.3054,1087359,0
1986-10-08,3.3227,3.3227,3.2886,3.3227,655023,0
1986-10-09,3.3227,3.3572,3.3227,3.3314,793856,0
1986-10-10,3.3227,3.3314,3.3227,3.3227,247848,0
1986-10-13,3.3314,3.3485,3.3227,3.3227,352204,0
1986-10-14,3.3314,3.3399,3.2886,3.3054,1161904,0
1986-10-15,3.3054,3.3314,3.2886,3.3227,683909,0
1986-10-16,3.3227,3.3314,3.3054,3.3227,1010954,0
1986-10-17,3.3142,3.3314,3.3142,3.3227,1037976,0
1986-10-20,3.3227,3.3314,3.3054,3.3314,528307,0
1986-10-21,3.3314,3.3485,3.3227,3.3314,1203832,0
1986-10-22,3.3314,3.3399,3.2886,3.3054,1223397,0
1986-10-23,3.2886,3.3054,3.2455,3.2542,1204759,0
1986-10-24,3.2542,3.2799,3.2455,3.2455,641980,0
1986-10-27,3.2455,3.2626,3.2196,3.2455,618687,0
1986-10-28,3.2542,3.2542,3.1856,3.2542,2627555,0
1986-10-29,3.2542,3.2542,3.237,3.2542,1260666,0
1986-10-30,3.2626,3.3142,3.2455,3.2542,1355705,0
1986-10-31,3.2799,3.2886,3.2626,3.2886,672730,0
1986-11-03,3.3054,3.383,3.3054,3.3399,2390884,0
1986-11-04,3.3485,3.3657,3.3314,3.3399,1846742,0
1986-11-05,3.2972,3.3227,3.2886,3.3142,700682,0
1986-11-06,3.3054,3.3142,3.2886,3.3054,495695,0
1986-11-07,3.3142,3.3142,3.2886,3.2972,246918,0
1986-11-10,3.2886,3.2886,3.2542,3.2712,426744,0
1986-11-11,3.2886,3.2886,3.2712,3.2886,374566,0
1986-11-12,3.2886,3.3314,3.2799,3.3314,764039,0
1986-11-13,3.3227,3.3314,3.3054,3.3142,563714,0
1986-11-14,3.3142,3.4259,3.3142,3.4173,2025639,0
1986-11-17,3.3572,3.3914,3.3572,3.3572,1418134,0
1986-11-18,3.3657,3.3741,3.2626,3.2626,1252281,0
1986-11-19,3.237,3.2542,3.2283,3.2455,966231,0
1986-11-20,3.237,3.2886,3.237,3.2886,495695,0
1986-11-21,3.2886,3.2972,3.2542,3.2972,1266260,0
1986-11-24,3.2886,3.3054,3.2542,3.3054,882374,0
1986-11-25,3.2886,3.3054,3.2712,3.3054,561852,0
1986-11-26,3.3142,3.3572,3.3054,3.3485,1387386,0
1986-11-28,3.3485,3.3572,3.3314,3.3485,855352,0
1986-12-01,3.3485,3.3914,3.3227,3.383,2185900,0
1986-12-02,3.383,3.4085,3.3657,3.4002,3081318,0
1986-12-03,3.4002,3.4002,3.383,3.4002,880512,0
1986-12-04,3.383,3.4002,3.3572,3.3572,926169,0
1986-12-05,3.3572,3.3657,3.3227,3.3314,724909,0
1986-12-08,3.3227,3.3314,3.2712,3.3227,1148855,0
1986-12-09,3.3314,3.3485,3.3054,3.3227,554393,0
1986-12-10,3.3054,3.3399,3.2972,3.3314,930824,0
1986-12-11,3.3314,3.3399,3.2799,3.2972,1492675,0
1986-12-12,3.3054,3.3054,3.2712,3.2712,906599,0
1986-12-15,3.2542,3.2542,3.211,3.237,693225,0
1986-12-16,3.237,3.2542,3.2196,3.237,2435615,0
1986-12-17,3.2455,3.2455,3.1337,3.1512,2184966,0
1986-12-18,3.1427,3.1683,3.1082,3.1512,743543,0
1986-12-19,3.1597,3.1597,3.0652,3.1597,2121607,0
1986-12-22,3.1512,3.1512,3.0567,3.0652,991389,0
1986-12-23,3.0736,3.1512,3.0736,3.1164,1215009,0
1986-12-24,3.1164,3.1427,3.1082,3.1082,773356,0
1986-12-26,3.1082,3.1427,3.1082,3.1337,328909,0
1986-12-29,3.1337,3.1337,3.1082,3.1164,572097,0
1986-12-30,3.1082,3.1082,3.0652,3.0736,588869,0
1986-12-31,3.0736,3.0911,3.0393,3.0652,896349,0
1987-01-02,3.0736,3.1683,3.0736,3.1683,638256,0
1987-01-05,3.1856,3.3485,3.1767,3.3485,1415338,0
1987-01-06,3.3314,3.3485,3.2972,3.3142,1345453,0
1987-01-07,3.3054,3.3227,3.2886,3.2972,1084566,0
1987-01-08,3.3054,3.3399,3.3054,3.3399,1080840,0
1987-01-09,3.3227,3.3314,3.2972,3.3227,992322,0
1987-01-12,3.3657,3.383,3.3227,3.3657,975550,0
1987-01-13,3.383,3.4002,3.3572,3.4002,938280,0
1987-01-14,3.4173,3.4601,3.4173,3.4432,2184966,0
1987-01-15,3.4689,3.4772,3.4002,3.4344,1272777,0
1987-01-16,3.4344,3.4946,3.4002,3.4173,1124629,0
1987-01-19,3.4173,3.4259,3.3657,3.3914,565576,0
1987-01-20,3.4002,3.4173,3.383,3.4173,1247622,0
1987-01-21,3.4002,3.4259,3.3914,3.4002,1298871,0
1987-01-22,3.4002,3.4772,3.4002,3.4601,1167492,0
1987-01-23,3.4946,3.4946,3.3914,3.4173,1617530,0
1987-01-26,3.4002,3.4002,3.3399,3.3914,463084,0
1987-01-27,3.4002,3.4259,3.383,3.383,821809,0
1987-01-28,3.4002,3.4002,3.3657,3.4002,457492,0
1987-01-29,3.4002,3.4002,3.3314,3.3485,559985,0
1987-01-30,3.3572,3.3572,3.3314,3.3572,184486,0
1987-02-02,3.3657,3.4002,3.3657,3.3657,341022,0
1987-02-03,3.383,3.4002,3.3227,3.3227,485446,0
1987-02-04,3.3314,3.383,3.3227,3.383,778016,0
1987-02-05,3.383,3.3914,3.3142,3.3657,929894,0
1987-02-06,3.3657,3.4173,3.3657,3.383,1200106,0
1987-02-09,3.4002,3.4002,3.3572,3.3657,681113,0
1987-02-10,3.3572,3.3572,3.2972,3.3142,459358,0
1987-02-11,3.3142,3.3314,3.2886,3.3227,1037044,0
1987-02-12,3.3227,3.3227,3.2886,3.2972,838581,0
1987-02-13,3.2886,3.4002,3.2886,3.3227,1037976,0
1987-02-17,3.3314,3.3741,3.3227,3.3657,560915,0
1987-02-18,3.383,3.3914,3.3399,3.3572,630799,0
1987-02-19,3.3572,3.4344,3.3485,3.4173,1527150,0
1987-02-20,3.4085,3.4772,3.4085,3.4772,1739589,0
1987-02-23,3.4689,3.4689,3.4002,3.4689,1017479,0
1987-02-24,3.4432,3.4946,3.4344,3.4772,921507,0
1987-02-25,3.4772,3.5802,3.4772,3.5717,2140246,0
1987-02-26,3.5633,3.5717,3.5288,3.5717,1941783,0
1987-02-27,3.5802,3.5802,3.5459,3.5717,811560,0
1987-03-02,3.5633,3.5802,3.5119,3.5376,1083631,0
1987-03-03,3.5119,3.5459,3.503,3.5288,680185,0
1987-03-04,3.5288,3.5633,3.5201,3.5459,1416274,0
1987-03-05,3.5376,3.5717,3.5376,3.5376,494762,0
1987-03-06,3.5288,3.5545,3.4689,3.5545,709065,0
1987-03-09,3.5459,3.5459,3.4689,3.4946,503149,0
1987-03-10,3.503,3.5201,3.4946,3.4946,1444226,0
1987-03-11,3.4946,3.5119,3.4344,3.4689,740748,0
1987-03-12,3.4601,3.4946,3.4432,3.4772,518056,0
1987-03-13,3.4946,3.5119,3.4772,3.4946,286051,0
1987-03-16,3.4946,3.4946,3.4432,3.4689,716520,0
1987-03-17,3.4689,3.4772,3.4601,3.4689,828331,0
1987-03-18,3.4689,3.4689,3.3914,3.4173,1118105,0
1987-03-19,3.4173,3.4173,3.3741,3.383,808764,0
1987-03-20,3.4002,3.4601,3.3914,3.4601,1594237,0
1987-03-23,3.4432,3.4689,3.4173,3.4173,796649,0
1987-03-24,3.4432,3.4432,3.3314,3.3485,1763815,0
1987-03-25,3.3485,3.3485,3.2886,3.3227,2328460,0
1987-03-26,3.3227,3.3399,3.3054,3.3227,2613579,0
1987-03-27,3.3142,3.3399,3.2799,3.2972,1843946,0
1987-03-30,3.2886,3.2886,3.2026,3.2196,751929,0
1987-03-31,3.2283,3.2799,3.2283,3.2626,2230624,0
1987-04-01,3.2542,3.2799,3.237,3.2799,1218737,0
1987-04-02,3.2712,3.2886,3.2283,3.237,1171217,0
1987-04-03,3.2542,3.2626,3.2283,3.237,867464,0
1987-04-06,3.237,3.2886,3.237,3.2886,1960416,0
1987-04-07,3.2712,3.2886,3.2542,3.2542,3157723,0
1987-04-08,3.2712,3.2712,3.2196,3.237,1199168,0
1987-04-09,3.2196,3.2196,3.1164,3.1337,1730271,0
1987-04-10,3.1427,3.1512,3.1164,3.1427,935481,0
1987-04-13,3.1082,3.1512,3.0911,3.1082,1240170,0
1987-04-14,3.0911,3.0911,3.0222,3.0393,1283029,0
1987-04-15,3.0393,3.0393,2.9882,3.0222,1275575,0
1987-04-16,3.0052,3.0736,3.0052,3.0222,898216,0
1987-04-20,3.0393,3.0567,2.9706,3.0052,676454,0
1987-04-21,2.9882,3.0222,2.9882,3.0222,682047,0
1987-04-22,3.0222,3.0393,2.9536,2.9536,1595168,0
1987-04-23,3.0222,3.0567,2.9882,2.9882,2147700,0
1987-04-24,2.9882,3.0393,2.9536,3.0393,1299800,0
1987-04-27,2.9536,2.9882,2.9366,2.9536,1301666,0
1987-04-28,2.9536,2.9882,2.9021,2.9276,839512,0
1987-04-29,2.9366,2.9536,2.9021,2.9021,881441,0
1987-04-30,2.9021,2.9366,2.9021,2.9194,753789,0
1987-05-01,2.9276,2.9536,2.9106,2.9536,1125562,0
1987-05-04,2.9536,2.9882,2.9366,2.9706,688566,0
1987-05-05,2.9706,3.0567,2.9706,3.0567,1382725,0
1987-05-06,3.0567,3.0567,2.9882,3.0222,1095746,0
1987-05-07,3.0222,3.0222,2.9366,2.9536,890759,0
1987-05-08,2.9536,2.9706,2.9194,2.9276,974619,0
1987-05-11,2.9366,3.0052,2.9194,2.9194,1859784,0
1987-05-12,2.9194,2.9366,2.8935,2.9194,2108564,0
1987-05-13,2.9106,2.9106,2.8678,2.9021,675522,0
1987-05-14,2.9021,2.9021,2.8763,2.9021,438860,0
1987-05-15,2.8589,2.8935,2.8506,2.8506,1072450,0
1987-05-18,2.8418,2.8506,2.7647,2.8506,1392978,0
1987-05-19,2.8506,2.8506,2.773,2.8077,1027730,0
1987-05-20,2.8247,2.8418,2.7819,2.8163,904735,0
1987-05-21,2.8418,2.8589,2.8247,2.8336,737952,0
1987-05-22,2.8418,2.8678,2.8336,2.8589,303752,0
1987-05-26,2.8763,2.8935,2.8418,2.8506,435129,0
1987-05-27,2.8589,2.9882,2.8506,2.9451,1061269,0
1987-05-28,2.9536,2.9706,2.9276,2.9536,1021204,0
1987-05-29,2.9536,2.9536,2.9021,2.9276,671796,0
1987-06-01,2.9536,2.9706,2.9366,2.9536,1630574,0
1987-06-02,2.9536,2.9706,2.9194,2.9451,564645,0
1987-06-03,2.9536,2.9882,2.9451,2.9882,1001639,0
1987-06-04,2.9882,3.0393,2.9882,3.0052,1117175,0
1987-06-05,3.0052,3.0222,2.9706,2.9882,477055,0
1987-06-08,2.9882,3.0052,2.9536,2.9706,520851,0
1987-06-09,2.9706,2.9706,2.9276,2.9536,576762,0
1987-06-10,2.9366,2.9882,2.9021,2.9194,526444,0
1987-06-11,2.9366,2.9882,2.9366,2.9706,853490,0
1987-06-12,2.9706,3.0052,2.9536,2.9706,632666,0
1987-06-15,2.9882,2.9882,2.9366,2.9536,769632,0
1987-06-16,2.9536,2.9536,2.9276,2.9536,373632,0
1987-06-17,2.9536,2.9706,2.9536,2.9536,1365024,0
1987-06-18,2.9536,2.9706,2.9366,2.9706,531100,0
1987-06-19,2.9882,3.0222,2.9451,3.0222,1364090,0
1987-06-22,3.0567,3.1082,3.0567,3.0911,1853265,0
1987-06-23,3.0911,3.0911,3.0567,3.0736,846965,0
1987-06-24,3.0567,3.0567,3.0052,3.0222,588869,0
1987-06-25,3.0222,3.0393,3.0052,3.0222,541349,0
1987-06-26,3.0052,3.0393,2.9882,3.0222,270210,0
1987-06-29,3.0222,3.0567,3.0222,3.0393,595394,0
1987-06-30,3.0393,3.0567,3.0052,3.0393,1284894,0
1987-07-01,3.0393,3.0567,3.0052,3.0052,1543920,0
1987-07-02,3.0222,3.0222,3.0052,3.0222,706271,0
1987-07-06,3.0222,3.0567,3.0052,3.0222,2243667,0
1987-07-07,3.0052,3.0567,2.9882,3.0567,681113,0
1987-07-08,3.0567,3.1082,3.0567,3.0911,533896,0
1987-07-09,3.0736,3.1512,3.0736,3.0736,1409746,0
1987-07-10,3.0911,3.1082,3.0736,3.0911,394133,0
1987-07-13,3.1683,3.1683,3.0911,3.1683,1917554,0
1987-07-14,3.1597,3.211,3.0736,3.1856,1643617,0
1987-07-15,3.1856,3.1856,3.1427,3.1767,1078973,0
1987-07-16,3.2026,3.2026,3.1512,3.1683,496626,0
1987-07-17,3.1683,3.1767,3.1164,3.1427,1000705,0
1987-07-20,3.1164,3.1337,3.1082,3.1164,475196,0
1987-07-21,3.1082,3.1597,3.0911,3.1164,751929,0
1987-07-22,3.1337,3.1427,3.0911,3.1164,423950,0
1987-07-23,3.1082,3.1252,3.0567,3.0911,421152,0
1987-07-24,3.0911,3.0911,3.0393,3.0567,613094,0
1987-07-27,3.0393,3.0736,3.0393,3.0736,490100,0
1987-07-28,3.1164,3.1427,3.0911,3.1082,1440496,0
1987-07-29,3.1082,3.1164,3.0736,3.1164,779878,0
1987-07-30,3.1337,3.1337,3.0736,3.0911,938280,0
1987-07-31,3.1082,3.1082,3.0911,3.1082,576762,0
1987-08-03,3.0911,3.1683,3.0567,3.1512,1896122,0
1987-08-04,3.1683,3.2455,3.1683,3.211,3627328,0
1987-08-05,3.211,3.2283,3.1856,3.2026,1558831,0
1987-08-06,3.211,3.2196,3.1856,3.211,731430,0
1987-08-07,3.2283,3.2283,3.2026,3.211,1006295,0
1987-08-10,3.2196,3.2799,3.2196,3.2712,1108789,0
1987-08-11,3.2886,3.3142,3.2542,3.2886,2015389,0
1987-08-12,3.2886,3.3227,3.2712,3.2886,1265324,0
1987-08-13,3.2886,3.3314,3.2886,3.3314,846965,0
1987-08-14,3.3142,3.383,3.3054,3.3485,1037044,0
1987-08-17,3.3657,3.3657,3.3142,3.3314,887966,0
1987-08-18,3.3314,3.3485,3.2886,3.2972,1187058,0
1987-08-19,3.2886,3.3227,3.2712,3.2799,920575,0
1987-08-20,3.3054,3.3314,3.2712,3.3314,1180536,0
1987-08-21,3.3054,3.3227,3.2799,3.2886,1269050,0
1987-08-24,3.2542,3.2712,3.237,3.237,1035181,0
1987-08-25,3.2455,3.2626,3.237,3.237,1345453,0
1987-08-26,3.2196,3.2712,3.2196,3.2196,667137,0
1987-08-27,3.2196,3.237,3.2026,3.211,838581,0
1987-08-28,3.2196,3.2196,3.1683,3.2026,580484,0
1987-08-31,3.1856,3.2455,3.1856,3.237,670864,0
1987-09-01,3.2455,3.2799,3.2196,3.237,898216,0
1987-09-02,3.211,3.2196,3.1512,3.1767,577690,0
1987-09-03,3.1683,3.2026,3.1512,3.1856,656885,0
1987-09-04,3.1767,3.194,3.1337,3.1337,334502,0
1987-09-08,3.1252,3.1337,3.0736,3.1337,411837,0
1987-09-09,3.1082,3.1337,3.0567,3.0567,810628,0
1987-09-10,3.0567,3.1082,3.0567,3.1082,2148630,0
1987-09-11,3.1082,3.1683,3.0911,3.1683,941076,0
1987-09-14,3.1597,3.1856,3.1252,3.1767,701612,0
1987-09-15,3.1683,3.1683,3.1164,3.1337,738880,0
1987-09-16,3.1337,3.1767,3.1164,3.1337,549737,0
1987-09-17,3.1512,3.1767,3.0911,3.1597,778016,0
1987-09-18,3.2026,3.2196,3.1856,3.2026,1189853,0
1987-09-21,3.2026,3.2196,3.1427,3.1683,520851,0
1987-09-22,3.1512,3.2283,3.1164,3.2196,737017,0
1987-09-23,3.2196,3.2196,3.1856,3.2026,571165,0
1987-09-24,3.194,3.2196,3.1856,3.194,674597,0
1987-09-25,3.2026,3.2283,3.2026,3.211,290710,0
1987-09-28,3.211,3.237,3.211,3.2196,408108,0
1987-09-29,3.211,3.2283,3.194,3.211,357794,0
1987-09-30,3.2196,3.2196,3.1683,3.1856,697885,0
1987-10-01,3.1856,3.2283,3.1856,3.2283,2143970,0
1987-10-02,3.237,3.237,3.194,3.194,915916,0
1987-10-05,3.2026,3.2026,3.1683,3.1856,1378068,0
1987-10-06,3.194,3.194,3.1512,3.1512,655955,0
1987-10-07,3.1512,3.1512,3.0995,3.1337,639183,0
1987-10-08,3.1164,3.1337,3.0652,3.1252,872124,0
1987-10-09,3.0567,3.1427,3.0567,3.0567,633595,0
1987-10-12,3.0736,3.0911,3.048,3.0736,679248,0
1987-10-13,3.0995,3.1512,3.0911,3.1427,702544,0
1987-10-14,3.1337,3.1337,3.0567,3.0567,588869,0
1987-10-15,3.0567,3.0567,2.979,2.9963,1173083,0
1987-10-16,2.9882,3.0222,2.8935,2.8935,1003501,0
1987-10-19,2.8763,2.8763,2.4815,2.4815,2351754,0
1987-10-20,2.4898,2.5757,2.2325,2.3525,1885875,0
1987-10-21,2.3438,2.5071,2.3266,2.4727,1994887,0
1987-10-22,2.284,2.4641,2.2325,2.3438,3358980,0
1987-10-23,2.3096,2.4898,2.2925,2.3783,3936671,0
1987-10-26,2.3783,2.3783,2.3525,2.3612,1791768,0
1987-10-27,2.3438,2.3869,2.3438,2.3438,1147923,0
1987-10-28,2.3525,2.3783,2.3438,2.3438,2130925,0
1987-10-29,2.3266,2.3612,2.2925,2.3438,863737,0
1987-10-30,2.3612,2.3869,2.2579,2.2925,2034025,0
1987-11-02,2.2925,2.3438,2.284,2.3438,1578394,0
1987-11-03,2.3438,2.3525,2.284,2.3183,1962278,0
1987-11-04,2.2925,2.3438,2.284,2.3183,805969,0
1987-11-05,2.3266,2.4211,2.2925,2.3869,1243895,0
1987-11-06,2.3954,2.3954,2.3266,2.3266,510604,0
1987-11-09,2.3355,2.3355,2.2497,2.2579,469606,0
1987-11-10,2.2325,2.3096,2.2062,2.2579,548805,0
1987-11-11,2.2497,2.284,2.2497,2.2666,536693,0
1987-11-12,2.275,2.3096,2.2235,2.2666,1639893,0
1987-11-13,2.2666,2.275,2.2325,2.275,605643,0
1987-11-16,2.275,2.301,2.241,2.241,476128,0
1987-11-17,2.2154,2.2235,2.1379,2.1979,926169,0
1987-11-18,2.181,2.2062,2.1465,2.2062,544144,0
1987-11-19,2.2235,2.2325,2.181,2.181,740748,0
1987-11-20,2.1722,2.1722,2.095,2.1722,1210353,0
1987-11-23,2.1465,2.1637,2.095,2.1292,847900,0
1987-11-24,2.1292,2.2062,2.112,2.1465,1155378,0
1987-11-25,2.1292,2.1551,2.078,2.078,1101335,0
1987-11-27,2.0435,2.0435,2.0005,2.0005,600049,0
1987-11-30,1.9747,1.992,1.9575,1.9833,1872831,0
1987-12-01,2.0176,2.0176,1.9833,1.9833,1651075,0
1987-12-02,1.9747,2.0176,1.9747,2.0005,1772201,0
1987-12-03,2.0005,2.0176,2.0005,2.0005,1230851,0
1987-12-04,2.0005,2.0435,1.992,2.035,1964143,0
1987-12-07,2.035,2.1038,2.035,2.095,1081769,0
1987-12-08,2.078,2.1637,2.0608,2.1637,729564,0
1987-12-09,2.1465,2.1551,2.1292,2.1551,1617530,0
1987-12-10,2.112,2.1637,2.078,2.1208,1690206,0
1987-12-11,2.1292,2.1379,2.095,2.112,2269757,0
1987-12-14,2.1038,2.1551,2.1038,2.1551,549737,0
1987-12-15,2.1637,2.2325,2.1637,2.2325,2607990,0
1987-12-16,2.2497,2.2579,2.2062,2.2579,1611007,0
1987-12-17,2.2666,2.2666,2.2154,2.2325,1144198,0
1987-12-18,2.2062,2.241,2.1894,2.241,1517829,0
1987-12-21,2.241,2.2497,2.181,2.2062,718385,0
1987-12-22,2.1979,2.2325,2.1465,2.1979,1405090,0
1987-12-23,2.1894,2.2154,2.1894,2.1979,1142332,0
1987-12-24,2.2579,2.284,2.241,2.2579,856285,0
1987-12-28,2.2325,2.275,2.2154,2.275,727700,0
1987-12-29,2.2579,2.2925,2.2579,2.2579,919643,0
1987-12-30,2.2666,2.2925,2.2579,2.275,526444,0
1987-12-31,2.2579,2.2666,2.241,2.241,680185,0
1988-01-04,2.241,2.3266,2.241,2.3183,1167492,0
1988-01-05,2.3266,2.3783,2.3266,2.3612,580484,0
1988-01-06,2.3612,2.3612,2.3266,2.3355,449106,0
1988-01-07,2.3183,2.3612,2.301,2.3612,710930,0
1988-01-08,2.3525,2.3783,2.2497,2.2497,846965,0
1988-01-11,2.2497,2.2666,2.1465,2.2497,420223,0
1988-01-12,2.2497,2.275,2.2062,2.275,641980,0
1988-01-13,2.275,2.3438,2.2325,2.3096,614029,0
1988-01-14,2.301,2.3266,2.275,2.2925,207783,0
1988-01-15,2.284,2.3438,2.284,2.3266,877713,0
1988-01-18,2.3183,2.3438,2.3096,2.3183,334502,0
1988-01-19,2.3266,2.3438,2.284,2.2925,314001,0
1988-01-20,2.2925,2.301,2.2154,2.275,551600,0
1988-01-21,2.2579,2.284,2.2497,2.275,715588,0
1988-01-22,2.275,2.3266,2.275,2.3183,671796,0
1988-01-25,2.3266,2.3438,2.3096,2.3183,341022,0
1988-01-26,2.3183,2.3266,2.3096,2.3096,248779,0
1988-01-27,2.3266,2.3612,2.3096,2.3096,350340,0
1988-01-28,2.3438,2.3612,2.3266,2.3612,373632,0
1988-01-29,2.3438,2.4128,2.3438,2.4128,561852,0
1988-02-01,2.4297,2.4727,2.4128,2.4297,651297,0
1988-02-02,2.4469,2.4641,2.4128,2.4641,468675,0
1988-02-03,2.4469,2.4986,2.4297,2.4815,885166,0
1988-02-04,2.4727,2.5071,2.4727,2.4815,1261598,0
1988-02-05,2.4727,2.4727,2.4469,2.4727,443516,0
1988-02-08,2.4297,2.4641,2.4297,2.4469,452835,0
1988-02-09,2.4297,2.4641,2.4128,2.4297,439787,0
1988-02-10,2.4297,2.4469,2.4128,2.4297,324252,0
1988-02-11,2.4297,2.4297,2.4128,2.4128,428609,0
1988-02-12,2.4128,2.4469,2.4128,2.4297,642911,0
1988-02-16,2.3954,2.4297,2.3954,2.4297,439787,0
1988-02-17,2.4641,2.4727,2.4297,2.4641,458426,0
1988-02-18,2.4641,2.4641,2.3954,2.4128,290710,0
1988-02-19,2.4128,2.4297,2.3954,2.4297,587004,0
1988-02-22,2.4297,2.4469,2.3954,2.4469,583280,0
1988-02-23,2.4297,2.4641,2.4297,2.4469,918711,0
1988-02-24,2.4469,2.4469,2.4297,2.4297,335428,0
1988-02-25,2.4297,2.4469,2.3954,2.4128,1332411,0
1988-02-26,2.4128,2.4297,2.4128,2.4128,883304,0
1988-02-29,2.3954,2.4297,2.3954,2.4297,632666,0
1988-03-01,2.4297,2.4297,2.3954,2.4297,566508,0
1988-03-02,2.4297,2.4641,2.4297,2.4469,505942,0
1988-03-03,2.4469,2.4641,2.4297,2.4641,1101335,0
1988-03-04,2.4898,2.5156,2.4641,2.4898,864671,0
1988-03-07,2.4727,2.5244,2.4727,2.5156,794787,0
1988-03-08,2.5244,2.5585,2.4815,2.4898,1447946,0
1988-03-09,2.4815,2.4898,2.4469,2.4469,2590282,0
1988-03-10,2.4815,2.4815,2.3954,2.4469,1447018,0
1988-03-11,2.4297,2.4469,2.4128,2.4469,669932,0
1988-03-14,2.4469,2.4898,2.4469,2.4815,1146059,0
1988-03-15,2.4898,2.5156,2.4815,2.4898,782677,0
1988-03-16,2.5071,2.5585,2.4898,2.5414,1480561,0
1988-03-17,2.55,2.6188,2.55,2.5757,1832765,0
1988-03-18,2.5844,2.636,2.5757,2.636,2668548,0
1988-03-21,2.7044,2.7132,2.6616,2.6784,1660392,0
1988-03-22,2.6961,2.7218,2.6876,2.7044,901007,0
1988-03-23,2.6876,2.7044,2.653,2.6616,523648,0
1988-03-24,2.653,2.653,2.5585,2.593,747268,0
1988-03-25,2.5757,2.6017,2.5071,2.5328,540419,0
1988-03-28,2.5585,2.5585,2.5244,2.5414,586073,0
1988-03-29,2.5414,2.5414,2.4898,2.5071,650367,0
1988-03-30,2.4898,2.5156,2.4641,2.4641,951322,0
1988-03-31,2.4128,2.4641,2.4128,2.4469,628006,0
1988-04-04,2.4469,2.4469,2.4128,2.4128,800379,0
1988-04-05,2.4297,2.4469,2.4128,2.4297,930824,0
1988-04-06,2.4469,2.4986,2.4128,2.4986,942005,0
1988-04-07,2.5244,2.5414,2.4898,2.5244,477055,0
1988-04-08,2.5071,2.5757,2.5071,2.5585,1252281,0
1988-04-11,2.55,2.55,2.5156,2.5244,394133,0
1988-04-12,2.5156,2.5244,2.5071,2.5156,922438,0
1988-04-13,2.5071,2.5328,2.4898,2.5328,1443290,0
1988-04-14,2.5244,2.5244,2.5071,2.5071,1288616,0
1988-04-15,2.4898,2.4898,2.4727,2.4898,600983,0
1988-04-18,2.4727,2.4898,2.4641,2.4815,639183,0
1988-04-19,2.4815,2.5156,2.4815,2.4815,609369,0
1988-04-20,2.4815,2.4898,2.4727,2.4898,778950,0
1988-04-21,2.4898,2.5244,2.4469,2.4641,581415,0
1988-04-22,2.4641,2.5244,2.4641,2.5156,415560,0
1988-04-25,2.55,2.55,2.5071,2.5244,1040772,0
1988-04-26,2.5328,2.5585,2.5244,2.5414,1044502,0
1988-04-27,2.5244,2.5585,2.5244,2.5414,706271,0
1988-04-28,2.55,2.55,2.5156,2.5414,276732,0
1988-04-29,2.5328,2.5414,2.5156,2.5414,284184,0
1988-05-02,2.5757,2.5844,2.5585,2.5585,933617,0
1988-05-03,2.5585,2.6273,2.55,2.6273,1189853,0
1988-05-04,2.6273,2.6443,2.5414,2.5585,891693,0
1988-05-05,2.5414,2.5757,2.5244,2.5673,505942,0
1988-05-06,2.5585,2.593,2.55,2.55,208715,0
1988-05-09,2.5585,2.5844,2.5244,2.5585,209643,0
1988-05-10,2.5673,2.5757,2.5414,2.5673,260894,0
1988-05-11,2.5585,2.5585,2.5156,2.5328,312139,0
1988-05-12,2.5328,2.5414,2.4898,2.4898,182626,0
1988-05-13,2.4986,2.5244,2.4898,2.5244,261822,0
1988-05-16,2.5071,2.55,2.5071,2.55,380155,0
1988-05-17,2.5414,2.55,2.5156,2.5156,324252,0
1988-05-18,2.5244,2.5414,2.4641,2.4641,1016548,0
1988-05-19,2.4469,2.4898,2.4469,2.4815,794787,0
1988-05-20,2.4898,2.5244,2.4727,2.5244,254370,0
1988-05-23,2.5328,2.5414,2.4815,2.4986,301888,0
1988-05-24,2.4898,2.4986,2.4727,2.4898,156538,0
1988-05-25,2.4727,2.4986,2.4641,2.4898,428609,0
1988-05-26,2.4641,2.4727,2.4641,2.4641,203123,0
1988-05-27,2.4641,2.4641,2.4469,2.4641,241324,0
1988-05-31,2.4641,2.5156,2.4469,2.5071,653159,0
1988-06-01,2.4898,2.5071,2.4641,2.4727,520851,0
1988-06-02,2.4727,2.4815,2.4297,2.4469,416494,0
1988-06-03,2.4469,2.4641,2.4469,2.4469,454695,0
1988-06-06,2.4469,2.4727,2.4469,2.4727,495695,0
1988-06-07,2.4727,2.4727,2.4297,2.4469,534828,0
1988-06-08,2.4297,2.5071,2.4297,2.5071,782677,0
1988-06-09,2.5071,2.55,2.4986,2.5244,737017,0
1988-06-10,2.5328,2.5757,2.5244,2.5244,833921,0
1988-06-13,2.5328,2.5414,2.5071,2.5156,352204,0
1988-06-14,2.55,2.5585,2.5244,2.55,703475,0
1988-06-15,2.5414,2.5585,2.5328,2.5585,266483,0
1988-06-16,2.5585,2.5585,2.5156,2.55,763108,0
1988-06-17,2.5585,2.5585,2.5071,2.5585,1004433,0
1988-06-20,2.5414,2.5414,2.4898,2.5071,417424,0
1988-06-21,2.4986,2.5244,2.4727,2.5244,1024000,0
1988-06-22,2.55,2.5585,2.5244,2.5414,1410680,0
1988-06-23,2.5244,2.5244,2.4727,2.4898,433266,0
1988-06-24,2.4815,2.4986,2.4469,2.4641,400658,0
1988-06-27,2.4641,2.4986,2.4297,2.4898,1277439,0
1988-06-28,2.4898,2.4898,2.4727,2.4898,974619,0
1988-06-29,2.4727,2.4898,2.4469,2.4469,957848,0
1988-06-30,2.4469,2.4727,2.4469,2.4641,822744,0
1988-07-01,2.4469,2.4727,2.4469,2.4641,1990232,0
1988-07-05,2.4297,2.4469,2.4128,2.4469,794787,0
1988-07-06,2.4469,2.4815,2.4297,2.4469,1375273,0
1988-07-07,2.4297,2.4641,2.4297,2.4469,650367,0
1988-07-08,2.4469,2.4727,2.4469,2.4641,493830,0
1988-07-11,2.4727,2.4815,2.4469,2.4727,647573,0
1988-07-12,2.4727,2.4727,2.4469,2.4469,1231782,0
1988-07-13,2.4469,2.4727,2.4469,2.4727,1069657,0
1988-07-14,2.4727,2.4898,2.4641,2.4898,1093884,0
1988-07-15,2.4898,2.5071,2.4815,2.5071,1643617,0
1988-07-18,2.4898,2.4986,2.4641,2.4815,577690,0
1988-07-19,2.4898,2.4898,2.4641,2.4815,365250,0
1988-07-20,2.4815,2.5071,2.4815,2.5071,1284894,0
1988-07-21,2.4986,2.5071,2.4727,2.5071,803175,0
1988-07-22,2.4898,2.4986,2.4469,2.4898,642911,0
1988-07-25,2.4727,2.4727,2.4469,2.4727,915916,0
1988-07-26,2.4641,2.4898,2.4469,2.4727,518056,0
1988-07-27,2.4727,2.4727,2.4128,2.4297,373632,0
1988-07-28,2.4297,2.4469,2.4297,2.4469,335428,0
1988-07-29,2.4469,2.4727,2.4469,2.4641,1010023,0
1988-08-01,2.4641,2.4898,2.4641,2.4727,660615,0
1988-08-02,2.4727,2.4815,2.4641,2.4727,627071,0
1988-08-03,2.4641,2.4727,2.4469,2.4641,727700,0
1988-08-04,2.4641,2.4641,2.4297,2.4469,297231,0
1988-08-05,2.4297,2.4469,2.4297,2.4469,253438,0
1988-08-08,2.4297,2.4297,2.3954,2.4128,2956462,0
1988-08-09,2.4297,2.4297,2.3612,2.3783,359655,0
1988-08-10,2.3783,2.3869,2.3525,2.3697,580484,0
1988-08-11,2.3612,2.3869,2.3612,2.3783,1073381,0
1988-08-12,2.3266,2.3612,2.3266,2.3525,669932,0
1988-08-15,2.3438,2.3612,2.3183,2.3266,273938,0
1988-08-16,2.3266,2.3438,2.301,2.3096,1124629,0
1988-08-17,2.3183,2.3438,2.301,2.3438,280459,0
1988-08-18,2.3266,2.3438,2.3183,2.3266,267414,0
1988-08-19,2.3266,2.3438,2.3096,2.3183,750067,0
1988-08-22,2.3266,2.3266,2.2925,2.301,201256,0
1988-08-23,2.2925,2.3183,2.2925,2.2925,287917,0
1988-08-24,2.2925,2.3183,2.2925,2.3096,389476,0
1988-08-25,2.301,2.3266,2.2925,2.3096,458426,0
1988-08-26,2.301,2.3266,2.301,2.3183,298162,0
1988-08-29,2.3096,2.3266,2.3096,2.3183,425814,0
1988-08-30,2.3096,2.3266,2.2925,2.2925,1558831,0
1988-08-31,2.3266,2.3266,2.301,2.3096,847900,0
1988-09-01,2.301,2.3266,2.284,2.3183,764971,0
1988-09-02,2.3096,2.4128,2.3096,2.4128,2723524,0
1988-09-06,2.3783,2.3954,2.3697,2.3954,737952,0
1988-09-07,2.3869,2.3954,2.3612,2.3954,429537,0
1988-09-08,2.3869,2.3954,2.3438,2.3954,274868,0
1988-09-09,2.3954,2.3954,2.3697,2.3954,285116,0
1988-09-12,2.4128,2.4128,2.3697,2.3869,262757,0
1988-09-13,2.3783,2.3954,2.3612,2.3954,354068,0
1988-09-14,2.3954,2.3954,2.3783,2.3954,312139,0
1988-09-15,2.3954,2.3954,2.3612,2.3783,416494,0
1988-09-16,2.3612,2.3869,2.3612,2.3869,1638027,0
1988-09-19,2.3783,2.3869,2.3438,2.3612,654092,0
1988-09-20,2.3697,2.3697,2.3438,2.3612,328909,0
1988-09-21,2.3612,2.3783,2.3438,2.3612,524579,0
1988-09-22,2.3612,2.3612,2.3438,2.3612,320525,0
1988-09-23,2.3697,2.3697,2.3438,2.3438,505011,0
1988-09-26,2.3355,2.3525,2.3266,2.3355,736089,0
1988-09-27,2.3355,2.3438,2.3266,2.3438,912188,0
1988-09-28,2.3438,2.3438,2.3266,2.3438,433266,0
1988-09-29,2.3438,2.3438,2.3266,2.3266,411837,0
1988-09-30,2.3438,2.3697,2.3266,2.3525,1144198,0
1988-10-03,2.3612,2.3612,2.3266,2.3612,725835,0
1988-10-04,2.3438,2.3612,2.3438,2.3525,276732,0
1988-10-05,2.3525,2.3869,2.3355,2.3612,1079904,0
1988-10-06,2.3612,2.3697,2.3438,2.3438,653159,0
1988-10-07,2.3438,2.3612,2.3266,2.3612,1100406,0
1988-10-10,2.3697,2.3954,2.3612,2.3783,682047,0
1988-10-11,2.3783,2.4128,2.3612,2.404,1016548,0
1988-10-12,2.404,2.4128,2.3438,2.3783,2061044,0
1988-10-13,2.3612,2.3783,2.3612,2.3783,671796,0
1988-10-14,2.3612,2.3954,2.3612,2.3783,966231,0
1988-10-17,2.3783,2.3954,2.3697,2.3954,551600,0
1988-10-18,2.3954,2.4128,2.3954,2.404,637322,0
1988-10-19,2.4128,2.4128,2.3783,2.3954,734224,0
1988-10-20,2.4128,2.4297,2.3954,2.4297,820879,0
1988-10-21,2.4128,2.4986,2.4128,2.4986,1645480,0
1988-10-24,2.4815,2.5071,2.4727,2.4727,1346389,0
1988-10-25,2.4815,2.4815,2.4469,2.4641,619615,0
1988-10-26,2.4469,2.4727,2.4297,2.4641,1076180,0
1988-10-27,2.4641,2.4641,2.4297,2.4297,938280,0
1988-10-28,2.4297,2.4815,2.4297,2.4727,709999,0
1988-10-31,2.4815,2.5071,2.4641,2.5071,1159105,0
1988-11-01,2.5156,2.5585,2.5071,2.5414,2200807,0
1988-11-02,2.5585,2.5585,2.5244,2.5414,858147,0
1988-11-03,2.5585,2.5585,2.5156,2.5244,634525,0
1988-11-04,2.5071,2.5156,2.4815,2.4898,1036113,0
1988-11-07,2.4727,2.4727,2.4469,2.4641,677386,0
1988-11-08,2.4727,2.4815,2.4727,2.4727,125786,0
1988-11-09,2.4727,2.4727,2.4297,2.4469,379224,0
1988-11-10,2.4297,2.4469,2.4297,2.4469,903804,0
1988-11-11,2.4297,2.4297,2.3612,2.3954,539487,0
1988-11-14,2.3954,2.4297,2.3783,2.3954,443516,0
1988-11-15,2.3954,2.4128,2.3783,2.3869,478921,0
1988-11-16,2.3783,2.3783,2.3438,2.3525,628006,0
1988-11-17,2.3612,2.3697,2.3266,2.3355,622414,0
1988-11-18,2.3438,2.3525,2.3266,2.3438,2186833,0
1988-11-21,2.3355,2.3525,2.3096,2.3525,1411611,0
1988-11-22,2.3438,2.3697,2.3438,2.3612,1680886,0
1988-11-23,2.3525,2.3612,2.3266,2.3438,1017479,0
1988-11-25,2.3438,2.3438,2.3183,2.3438,1146059,0
1988-11-28,2.3438,2.3612,2.3266,2.3438,1870036,0
1988-11-29,2.3438,2.3525,2.3266,2.3438,1016548,0
1988-11-30,2.3438,2.3783,2.3266,2.3612,928963,0
1988-12-01,2.3697,2.3697,2.3355,2.3355,1218737,0
1988-12-02,2.3355,2.3438,2.3096,2.3096,1407883,0
1988-12-05,2.3266,2.3525,2.3183,2.3438,2724455,0
1988-12-06,2.3355,2.3783,2.3355,2.3783,771493,0
1988-12-07,2.3697,2.3783,2.3438,2.3438,1551372,0
1988-12-08,2.3355,2.3438,2.3266,2.3438,1665983,0
1988-12-09,2.3266,2.3612,2.3266,2.3612,1155378,0
1988-12-12,2.3525,2.3612,2.3438,2.3612,1415338,0
1988-12-13,2.3612,2.3697,2.3525,2.3697,630799,0
1988-12-14,2.3612,2.3697,2.3612,2.3612,1174948,0
1988-12-15,2.3612,2.3869,2.3612,2.3869,1105065,0
1988-12-16,2.3783,2.3869,2.3783,2.3869,1138603,0
1988-12-19,2.3783,2.3869,2.3783,2.3783,417424,0
1988-12-20,2.3783,2.3869,2.3783,2.3783,973684,0
1988-12-21,2.3783,2.3783,2.3612,2.3612,924303,0
1988-12-22,2.3612,2.3869,2.3612,2.3783,1003501,0
1988-12-23,2.3697,2.3954,2.3697,2.3783,987661,0
1988-12-27,2.3697,2.3783,2.3612,2.3783,214303,0
1988-12-28,2.3783,2.3783,2.3266,2.3525,335428,0
1988-12-29,2.3525,2.3612,2.3438,2.3612,704408,0
1988-12-30,2.3612,2.3783,2.3525,2.3783,502218,0
1989-01-03,2.3612,2.3783,2.3438,2.3697,780811,0
1989-01-04,2.3612,2.3783,2.3525,2.3783,347544,0
1989-01-05,2.3612,2.3783,2.3612,2.3783,535758,0
1989-01-06,2.3783,2.3954,2.3697,2.3783,696021,0
1989-01-09,2.3869,2.4469,2.3783,2.4297,1160968,0
1989-01-10,2.4469,2.4469,2.4297,2.4297,479855,0
1989-01-11,2.4297,2.4297,2.404,2.4128,915916,0
1989-01-12,2.404,2.404,2.3612,2.3612,663411,0
1989-01-13,2.3612,2.3954,2.3612,2.3954,628935,0
1989-01-16,2.404,2.4128,2.3954,2.4128,666206,0
1989-01-17,2.4128,2.4128,2.3954,2.404,279527,0
1989-01-18,2.404,2.4297,2.3954,2.4128,1730271,0
1989-01-19,2.3954,2.4128,2.3783,2.4128,1085494,0
1989-01-20,2.3954,2.404,2.3783,2.3954,563714,0
1989-01-23,2.3954,2.3954,2.3612,2.3612,333571,0
1989-01-24,2.3612,2.3697,2.3525,2.3612,849762,0
1989-01-25,2.3783,2.3783,2.3438,2.3612,4232969,0
1989-01-26,2.3438,2.3783,2.3438,2.3438,1040772,0
1989-01-27,2.3525,2.3954,2.3438,2.3954,2491515,0
1989-01-30,2.3783,2.4128,2.3612,2.4128,1561625,0
1989-01-31,2.4128,2.4128,2.3783,2.4128,1149787,0
1989-02-01,2.4128,2.4128,2.3438,2.3525,2157017,0
1989-02-02,2.3612,2.4128,2.3612,2.3954,3194063,0
1989-02-03,2.3783,2.4128,2.3783,2.3954,786404,0
1989-02-06,2.3954,2.3954,2.3697,2.3954,1340798,0
1989-02-07,2.404,2.4297,2.3783,2.4297,2053591,0
1989-02-08,2.4297,2.4297,2.4128,2.4297,1383658,0
1989-02-09,2.4128,2.4128,2.3783,2.3869,645708,0
1989-02-10,2.3783,2.3954,2.3525,2.3612,528307,0
1989-02-13,2.3697,2.3783,2.3525,2.3697,1172151,0
1989-02-14,2.3697,2.3869,2.3438,2.3438,1008162,0
1989-02-15,2.3525,2.3612,2.3438,2.3438,2196151,0
1989-02-16,2.3438,2.3783,2.3266,2.3783,913122,0
1989-02-17,2.3783,2.3954,2.3783,2.3783,1795495,0
1989-02-21,2.3954,2.3954,2.3697,2.3954,542282,0
1989-02-22,2.3954,2.404,2.3697,2.3783,1171217,0
1989-02-23,2.3612,2.3869,2.3612,2.3783,701612,0
1989-02-24,2.3954,2.404,2.3438,2.3612,1048227,0
1989-02-27,2.3697,2.3869,2.3355,2.3869,954118,0
1989-02-28,2.3783,2.3954,2.3612,2.3869,859083,0
1989-03-01,2.3954,2.3954,2.3438,2.3697,628006,0
1989-03-02,2.3697,2.3954,2.3612,2.3954,535758,0
1989-03-03,2.404,2.404,2.3783,2.3869,278591,0
1989-03-06,2.3954,2.3954,2.3783,2.3869,293505,0
1989-03-07,2.3954,2.3954,2.3783,2.3954,389476,0
1989-03-08,2.3783,2.5414,2.3783,2.5071,2066633,0
1989-03-09,2.5071,2.5156,2.4898,2.4898,1108789,0
1989-03-10,2.4815,2.4815,2.4469,2.4815,576762,0
1989-03-13,2.4727,2.4986,2.4727,2.4898,409972,0
1989-03-14,2.4898,2.5244,2.4898,2.4898,941076,0
1989-03-15,2.5071,2.5244,2.4898,2.5156,1206623,0
1989-03-16,2.5156,2.5414,2.5071,2.5414,716520,0
1989-03-17,2.5071,2.5071,2.4815,2.5071,1423723,0
1989-03-20,2.5071,2.5244,2.4898,2.4986,696021,0
1989-03-21,2.4898,2.5156,2.4898,2.5071,359655,0
1989-03-22,2.5071,2.5244,2.4986,2.5244,587004,0
1989-03-23,2.5244,2.5414,2.5071,2.5156,503149,0
1989-03-27,2.5156,2.5414,2.5156,2.5244,511534,0
1989-03-28,2.5156,2.5414,2.5156,2.5414,518056,0
1989-03-29,2.5244,2.5414,2.5156,2.5244,464946,0
1989-03-30,2.5156,2.5414,2.5156,2.5244,626139,0
1989-03-31,2.5414,2.5585,2.5244,2.5585,451901,0
1989-04-03,2.5414,2.5585,2.5244,2.5585,1047293,0
1989-04-04,2.5414,2.5585,2.5071,2.5414,509671,0
1989-04-05,2.5244,2.5414,2.5156,2.5156,341953,0
1989-04-06,2.5156,2.5244,2.4986,2.5071,230143,0
1989-04-07,2.4815,2.5244,2.4815,2.5244,899144,0
1989-04-10,2.5414,2.5414,2.5244,2.5414,574890,0
1989-04-11,2.5414,2.5757,2.5414,2.5585,873988,0
1989-04-12,2.5585,2.6017,2.5585,2.593,875851,0
1989-04-13,2.593,2.593,2.5757,2.5757,520851,0
1989-04-14,2.5844,2.6017,2.5757,2.6017,423950,0
1989-04-17,2.6017,2.6188,2.593,2.61,424882,0
1989-04-18,2.61,2.653,2.61,2.6443,894486,0
1989-04-19,2.6784,2.6784,2.6616,2.6616,723975,0
1989-04-20,2.6616,2.6784,2.6443,2.6702,916848,0
1989-04-21,2.6702,2.6876,2.6702,2.6876,1217806,0
1989-04-24,2.6702,2.6876,2.6616,2.6616,838581,0
1989-04-25,2.6784,2.6876,2.6702,2.6784,615892,0
1989-04-26,2.6784,2.6784,2.6616,2.6616,318661,0
1989-04-27,2.6702,2.6784,2.6443,2.6616,561852,0
1989-04-28,2.6443,2.6616,2.6443,2.6443,355933,0
1989-05-01,2.6443,2.6784,2.6443,2.6784,220827,0
1989-05-02,2.6961,2.7132,2.6876,2.6876,378293,0
1989-05-03,2.6784,2.6784,2.6616,2.6784,139766,0
1989-05-04,2.6784,2.6784,2.636,2.6443,1119041,0
1989-05-05,2.6616,2.6876,2.6616,2.6876,1036113,0
1989-05-08,2.6784,2.6961,2.6616,2.6961,659679,0
1989-05-09,2.6961,2.7044,2.6616,2.6616,719319,0
1989-05-10,2.6784,2.6784,2.6616,2.6616,231075,0
1989-05-11,2.6702,2.6702,2.6443,2.6616,1030526,0
1989-05-12,2.6702,2.6784,2.6443,2.6702,802243,0
1989-05-15,2.6702,2.6784,2.653,2.6702,870261,0
1989-05-16,2.6702,2.6784,2.6616,2.6784,578622,0
1989-05-17,2.6784,2.6961,2.6784,2.6961,663411,0
1989-05-18,2.6784,2.7044,2.6784,2.7044,374566,0
1989-05-19,2.7044,2.7305,2.7044,2.7305,527374,0
1989-05-22,2.7305,2.773,2.7044,2.7305,1085494,0
1989-05-23,2.7305,2.773,2.7218,2.7305,538556,0
1989-05-24,2.7218,2.7473,2.7218,2.7389,726768,0
1989-05-25,2.7473,2.7561,2.7389,2.7561,435129,0
1989-05-26,2.7389,2.7647,2.7389,2.7647,546009,0
1989-05-30,2.7389,2.7473,2.7044,2.7218,663411,0
1989-05-31,2.7044,2.7389,2.6961,2.7132,555328,0
1989-06-01,2.7044,2.7305,2.7044,2.7218,475196,0
1989-06-02,2.7305,2.7561,2.7218,2.7561,600049,0
1989-06-05,2.7561,2.7561,2.7044,2.7044,409972,0
1989-06-06,2.7132,2.7132,2.6702,2.6961,573962,0
1989-06-07,2.7044,2.7389,2.7044,2.7218,607509,0
1989-06-08,2.7218,2.7389,2.7044,2.7389,548805,0
1989-06-09,2.7305,2.7389,2.7044,2.7389,383885,0
1989-06-12,2.7305,2.7305,2.6702,2.7218,329844,0
1989-06-13,2.7218,2.7218,2.6961,2.7044,425814,0
1989-06-14,2.7044,2.7044,2.6784,2.6961,355002,0
1989-06-15,2.7044,2.7044,2.6784,2.6784,845101,0
1989-06-16,2.6616,2.7132,2.6616,2.7044,1430247,0
1989-06-19,2.7132,2.7218,2.7044,2.7218,560915,0
1989-06-20,2.7218,2.7389,2.7044,2.7218,720246,0
1989-06-21,2.7389,2.7389,2.7132,2.7218,952256,0
1989-06-22,2.7218,2.7305,2.6784,2.7044,818082,0
1989-06-23,2.6876,2.7218,2.6876,2.7218,1119969,0
1989-06-26,2.7044,2.7389,2.6961,2.7389,479855,0
1989-06-27,2.7389,2.7561,2.7389,2.7473,660615,0
1989-06-28,2.7389,2.7561,2.7218,2.7389,695088,0
1989-06-29,2.7389,2.7389,2.7305,2.7389,449106,0
1989-06-30,2.7305,2.7561,2.7132,2.7561,1620326,0
1989-07-03,2.7473,2.773,2.7218,2.773,597255,0
1989-07-05,2.7561,2.7647,2.7389,2.7561,328909,0
1989-07-06,2.7561,2.773,2.7473,2.7647,556258,0
1989-07-07,2.773,2.7991,2.7473,2.7906,548805,0
1989-07-10,2.7906,2.8247,2.773,2.8247,506876,0
1989-07-11,2.8247,2.8589,2.8247,2.8247,636390,0
1989-07-12,2.8506,2.8589,2.8247,2.8589,1218737,0
1989-07-13,2.8589,2.8678,2.8418,2.8418,208715,0
1989-07-14,2.8418,2.8763,2.8247,2.8506,487307,0
1989-07-17,2.8418,2.8589,2.8418,2.8506,342885,0
1989-07-18,2.8418,2.8589,2.8247,2.8589,478921,0
1989-07-19,2.8418,2.8506,2.8077,2.8247,723043,0
1989-07-20,2.8247,2.8418,2.773,2.7906,1040772,0
1989-07-21,2.773,2.7906,2.7473,2.7647,911258,0
1989-07-24,2.7647,2.773,2.7389,2.7389,409972,0
1989-07-25,2.7389,2.7473,2.7305,2.7305,461222,0
1989-07-26,2.7305,2.7305,2.7044,2.7132,555328,0
1989-07-27,2.7218,2.7218,2.7044,2.7132,420223,0
1989-07-28,2.6961,2.7389,2.6961,2.7218,978345,0
1989-07-31,2.7218,2.773,2.7218,2.773,1030526,0
1989-08-01,2.773,2.8247,2.7561,2.7906,1016548,0
1989-08-02,2.7991,2.7991,2.773,2.7819,378293,0
1989-08-03,2.773,2.7906,2.7561,2.7561,381087,0
1989-08-04,2.7473,2.7647,2.7305,2.7389,805038,0
1989-08-07,2.7473,2.773,2.7305,2.7647,993252,0
1989-08-08,2.7647,2.7991,2.7561,2.773,909394,0
1989-08-09,2.7561,2.7991,2.7389,2.7389,504080,0
1989-08-10,2.7389,2.7991,2.7389,2.7906,764039,0
1989-08-11,2.7906,2.8077,2.7389,2.7561,564645,0
1989-08-14,2.7561,2.773,2.7389,2.773,884235,0
1989-08-15,2.7561,2.8077,2.7561,2.7819,1078973,0
1989-08-16,2.7906,2.8247,2.7906,2.8077,541349,0
1989-08-17,2.7991,2.8247,2.7906,2.8077,393201,0
1989-08-18,2.8077,2.8247,2.7906,2.8077,1040772,0
1989-08-21,2.7906,2.7991,2.7389,2.7389,522714,0
1989-08-22,2.7389,2.7389,2.7044,2.7305,327981,0
1989-08-23,2.7218,2.7389,2.7044,2.7218,425814,0
1989-08-24,2.7305,2.7389,2.7132,2.7389,524579,0
1989-08-25,2.7305,2.7473,2.7305,2.7305,210578,0
1989-08-28,2.7218,2.7561,2.7218,2.7561,885166,0
1989-08-29,2.7389,2.7561,2.7218,2.7561,498490,0
1989-08-30,2.7389,2.7561,2.7218,2.7561,467741,0
1989-08-31,2.7473,2.7561,2.7389,2.7561,912188,0
1989-09-01,2.7561,2.773,2.7389,2.7647,565576,0
1989-09-05,2.7561,2.7561,2.7305,2.7389,467741,0
1989-09-06,2.7389,2.7389,2.6961,2.7305,727700,0
1989-09-07,2.7473,2.773,2.7389,2.7561,895418,0
1989-09-08,2.7389,2.7473,2.7044,2.7044,1826243,0
1989-09-11,2.7044,2.7044,2.6961,2.7044,648501,0
1989-09-12,2.7044,2.7218,2.7044,2.7218,1031453,0
1989-09-13,2.7218,2.7389,2.7044,2.7132,1039837,0
1989-09-14,2.7044,2.7044,2.6616,2.6876,1148855,0
1989-09-15,2.7044,2.7218,2.6784,2.7218,1726545,0
1989-09-18,2.7044,2.7389,2.7044,2.7218,409972,0
1989-09-19,2.7218,2.7218,2.7044,2.7044,304687,0
1989-09-20,2.7305,2.7389,2.7044,2.7218,558120,0
1989-09-21,2.7389,2.7389,2.7218,2.7218,222688,0
1989-09-22,2.7305,2.7389,2.7218,2.7389,472402,0
1989-09-25,2.7218,2.7305,2.7044,2.7132,827399,0
1989-09-26,2.7218,2.7389,2.7132,2.7218,496626,0
1989-09-27,2.7218,2.7561,2.7218,2.7305,743543,0
1989-09-28,2.7305,2.7561,2.7305,2.7561,618687,0
1989-09-29,2.7647,2.7647,2.7389,2.7561,368974,0
1989-10-02,2.7473,2.7647,2.7389,2.7647,180760,0
1989-10-03,2.773,2.7819,2.7473,2.7819,376429,0
1989-10-04,2.7906,2.7906,2.773,2.7906,575825,0
1989-10-05,2.7819,2.7991,2.773,2.7991,577690,0
1989-10-06,2.7906,2.7906,2.773,2.7906,415560,0
1989-10-09,2.7819,2.7819,2.7561,2.7647,732361,0
1989-10-10,2.7561,2.773,2.7561,2.773,552529,0
1989-10-11,2.7819,2.7991,2.773,2.7991,293505,0
1989-10-12,2.7906,2.8077,2.7906,2.8077,487307,0
1989-10-13,2.8077,2.8077,2.636,2.6443,638256,0
1989-10-16,2.6273,2.6273,2.5414,2.5757,1359431,0
1989-10-17,2.5757,2.593,2.5585,2.593,340090,0
1989-10-18,2.593,2.6273,2.5757,2.61,499423,0
1989-10-19,2.6273,2.6273,2.61,2.61,257164,0
1989-10-20,2.61,2.61,2.593,2.61,394133,0
1989-10-23,2.61,2.61,2.5757,2.593,956915,0
1989-10-24,2.593,2.593,2.4986,2.5585,525512,0
1989-10-25,2.5585,2.5757,2.5244,2.5328,311204,0
1989-10-26,2.5244,2.5414,2.4986,2.5071,543216,0
1989-10-27,2.5071,2.5244,2.4815,2.4898,287917,0
1989-10-30,2.4898,2.5071,2.4898,2.4898,163055,0
1989-10-31,2.4815,2.5071,2.4815,2.5071,1010023,0
1989-11-01,2.5071,2.5414,2.5071,2.5244,819016,0
1989-11-02,2.5328,2.5328,2.4815,2.4898,386679,0
1989-11-03,2.4815,2.5414,2.4815,2.5156,409043,0
1989-11-06,2.5156,2.5156,2.4727,2.4898,406247,0
1989-11-07,2.4727,2.5071,2.4641,2.4898,631730,0
1989-11-08,2.4898,2.5071,2.4898,2.4898,297231,0
1989-11-09,2.4898,2.5071,2.4898,2.4898,340090,0
1989-11-10,2.4898,2.4986,2.4727,2.4815,300024,0
1989-11-13,2.4469,2.4641,2.4386,2.4469,455625,0
1989-11-14,2.4558,2.4558,2.4128,2.4297,650367,0
1989-11-15,2.4386,2.4386,2.3783,2.4128,807830,0
1989-11-16,2.4128,2.4128,2.3954,2.3954,255301,0
1989-11-17,2.3954,2.3954,2.3266,2.3355,979275,0
1989-11-20,2.2925,2.2925,2.095,2.1038,2273484,0
1989-11-21,2.1038,2.1208,2.0262,2.0608,2124401,0
1989-11-22,2.0608,2.0689,2.0435,2.0608,1983712,0
1989-11-24,2.0689,2.078,2.0519,2.0608,1159105,0
1989-11-27,2.078,2.095,2.0608,2.095,1166559,0
1989-11-28,2.112,2.112,2.078,2.095,1417204,0
1989-11-29,2.095,2.095,2.078,2.078,710930,0
1989-11-30,2.0863,2.095,2.0689,2.078,464946,0
1989-12-01,2.0863,2.095,2.0689,2.078,1138603,0
1989-12-04,2.078,2.0863,2.0608,2.0689,509671,0
1989-12-05,2.078,2.078,2.0608,2.078,2017252,0
1989-12-06,2.095,2.095,2.078,2.0863,604713,0
1989-12-07,2.1038,2.1637,2.1038,2.1292,970887,0
1989-12-08,2.1637,2.1637,2.1208,2.1292,953186,0
1989-12-11,2.1379,2.1465,2.1208,2.1465,1384588,0
1989-12-12,2.1465,2.1637,2.1292,2.1637,1129289,0
1989-12-13,2.1637,2.1637,2.1465,2.1637,618687,0
1989-12-14,2.181,2.1979,2.1637,2.1979,667137,0
1989-12-15,2.2154,2.2235,2.181,2.2235,1228053,0
1989-12-18,2.1979,2.2235,2.181,2.1979,1493607,0
1989-12-19,2.2154,2.2325,2.1637,2.1637,1087359,0
1989-12-20,2.1637,2.181,2.1465,2.1637,1290482,0
1989-12-21,2.1637,2.2062,2.1637,2.2062,948526,0
1989-12-22,2.2062,2.2062,2.1979,2.1979,2729113,0
1989-12-26,2.2154,2.2154,2.181,2.181,332637,0
1989-12-27,2.1637,2.1637,2.1208,2.1379,1952029,0
1989-12-28,2.1292,2.1465,2.1208,2.1292,1018413,0
1989-12-29,2.1379,2.1465,2.1208,2.1379,756586,0
1990-01-02,2.1292,2.1637,2.1208,2.1637,1482425,0
1990-01-03,2.1637,2.1979,2.1637,2.1979,1754497,0
1990-01-04,2.1979,2.1979,2.181,2.181,2142108,0
1990-01-05,2.1637,2.181,2.1637,2.1637,1120902,0
1990-01-08,2.1637,2.1637,2.1465,2.1637,1101335,0
1990-01-09,2.1379,2.1637,2.112,2.112,1139540,0
1990-01-10,2.095,2.112,1.9833,2.0435,1560692,0
1990-01-11,2.0435,2.0435,2.0092,2.0262,378293,0
1990-01-12,2.0005,2.0092,1.9833,2.0005,621479,0
1990-01-15,1.9833,1.9833,1.9663,1.9833,678319,0
1990-01-16,1.9663,1.9833,1.9663,1.9833,677386,0
1990-01-17,1.9833,2.0005,1.9663,1.9663,1228053,0
1990-01-18,1.9663,2.0092,1.9575,1.9833,1295139,0
1990-01-19,2.0005,2.0005,1.9663,1.9833,897281,0
1990-01-22,1.9833,2.0005,1.9405,1.9489,1105996,0
1990-01-23,1.9489,1.9489,1.9316,1.9405,322390,0
1990-01-24,1.9231,1.9405,1.9148,1.9316,543216,0
1990-01-25,1.9405,1.9405,1.8632,1.8804,473333,0
1990-01-26,1.9061,1.9231,1.8976,1.9148,614958,0
1990-01-29,1.8976,1.9148,1.846,1.8889,371770,0
1990-01-30,1.8889,1.9148,1.8287,1.9148,966231,0
1990-01-31,1.9148,1.9663,1.9148,1.9489,3936671,0
1990-02-01,1.9489,1.9489,1.9061,1.9231,254370,0
1990-02-02,1.9148,1.9316,1.8976,1.9061,793856,0
1990-02-05,1.9061,1.9061,1.8632,1.8889,302819,0
1990-02-06,1.8804,1.8889,1.8202,1.8202,563714,0
1990-02-07,1.8287,1.8287,1.8202,1.8287,614029,0
1990-02-08,1.8202,1.8202,1.7859,1.7859,794787,0
1990-02-09,1.7859,1.7859,1.7687,1.7687,1290482,0
1990-02-12,1.7515,1.7515,1.7169,1.7342,647573,0
1990-02-13,1.7342,1.7515,1.7342,1.7342,733290,0
1990-02-14,1.7342,1.7687,1.7342,1.7687,281389,0
1990-02-15,1.7687,1.7859,1.7601,1.7687,2216649,0
1990-02-16,1.7859,1.7859,1.7601,1.7601,2845583,0
1990-02-20,1.7515,1.7601,1.7515,1.7515,2030294,0
1990-02-21,1.743,1.7601,1.7342,1.7515,747268,0
1990-02-22,1.7515,1.7601,1.7342,1.743,596324,0
1990-02-23,1.7342,1.7515,1.726,1.7342,955984,0
1990-02-26,1.726,1.7515,1.726,1.7515,449106,0
1990-02-27,1.743,1.7687,1.743,1.7601,1740520,0
1990-02-28,1.7515,1.8032,1.7515,1.7859,441650,0
1990-03-01,1.8032,1.8287,1.7859,1.8202,511534,0
1990-03-02,1.8115,1.8287,1.8032,1.8202,684842,0
1990-03-05,1.8202,1.8202,1.8032,1.8032,837652,0
1990-03-06,1.8202,1.8202,1.8032,1.8202,345681,0
1990-03-07,1.8202,1.8202,1.8032,1.8115,311204,0
1990-03-08,1.8115,1.8202,1.7859,1.8202,258096,0
1990-03-09,1.8115,1.8287,1.8032,1.8115,224554,0
1990-03-12,1.8115,1.8202,1.7859,1.8032,294438,0
1990-03-13,1.7859,1.8032,1.7859,1.7859,392270,0
1990-03-14,1.7687,1.7859,1.7687,1.7859,729564,0
1990-03-15,1.7859,1.8032,1.7859,1.8032,1218737,0
1990-03-16,1.8115,1.8202,1.7859,1.8202,633595,0
1990-03-19,1.8032,1.8115,1.7859,1.8032,353136,0
1990-03-20,1.7859,1.8032,1.7601,1.7687,592596,0
1990-03-21,1.7859,1.8032,1.7687,1.7859,471469,0
1990-03-22,1.7859,1.8115,1.7859,1.8032,590734,0
1990-03-23,1.7859,1.8202,1.7859,1.8032,453762,0
1990-03-26,1.8202,1.846,1.8202,1.8202,1986505,0
1990-03-27,1.8287,1.8632,1.8202,1.8632,722112,0
1990-03-28,1.8718,1.8718,1.846,1.846,1917554,0
1990-03-29,1.846,1.846,1.8032,1.8115,765901,0
1990-03-30,1.8032,1.8115,1.7859,1.8032,2709548,0
1990-04-02,1.7859,1.7859,1.7687,1.7687,702544,0
1990-04-03,1.7687,1.8032,1.7687,1.7859,926169,0
1990-04-04,1.8032,1.8032,1.7687,1.7859,1195443,0
1990-04-05,1.7859,1.8032,1.7687,1.7859,446310,0
1990-04-06,1.7859,1.8202,1.7859,1.8115,2003277,0
1990-04-09,1.8202,1.8287,1.8115,1.8287,2549283,0
1990-04-10,1.8202,1.8202,1.8032,1.8202,417424,0
1990-04-11,1.8202,1.8202,1.7859,1.8032,464946,0
1990-04-12,1.8032,1.8115,1.8032,1.8032,532962,0
1990-04-16,1.8202,1.8202,1.7859,1.8115,912188,0
1990-04-17,1.8115,1.8115,1.8032,1.8032,530170,0
1990-04-18,1.8032,1.8115,1.7859,1.8032,317729,0
1990-04-19,1.8032,1.8202,1.7859,1.8032,2198012,0
1990-04-20,1.8032,1.8032,1.7687,1.8032,768703,0
1990-04-23,1.7859,1.7859,1.7601,1.7601,228280,0
1990-04-24,1.7687,1.7859,1.7515,1.7687,208715,0
1990-04-25,1.7859,1.8032,1.7515,1.7687,166782,0
1990-04-26,1.7859,1.7859,1.7342,1.7515,359655,0
1990-04-27,1.7601,1.7687,1.7169,1.7169,480785,0
1990-04-30,1.7169,1.7169,1.674,1.6831,933617,0
1990-05-01,1.6831,1.6912,1.674,1.6912,829263,0
1990-05-02,1.6831,1.6831,1.674,1.6831,318661,0
1990-05-03,1.6831,1.6831,1.657,1.6657,819946,0
1990-05-04,1.6831,1.6831,1.657,1.6657,807830,0
1990-05-07,1.6657,1.674,1.657,1.657,630799,0
1990-05-08,1.657,1.6657,1.6226,1.64,1381794,0
1990-05-09,1.6314,1.6486,1.597,1.6144,2014457,0
1990-05-10,1.6144,1.64,1.6055,1.6055,1667846,0
1990-05-11,1.6226,1.6314,1.6144,1.6226,2055455,0
1990-05-14,1.6226,1.64,1.6226,1.6314,579553,0
1990-05-15,1.6314,1.6657,1.6314,1.6486,902870,0
1990-05-16,1.657,1.657,1.64,1.657,302819,0
1990-05-17,1.6657,1.6831,1.657,1.6657,379224,0
1990-05-18,1.6831,1.6831,1.657,1.674,6218543,0
1990-05-21,1.674,1.6831,1.6486,1.657,891693,0
1990-05-22,1.657,1.6831,1.657,1.657,2011662,0
1990-05-23,1.6486,1.6657,1.64,1.64,2593080,0
1990-05-24,1.657,1.657,1.64,1.657,400658,0
1990-05-25,1.674,1.674,1.6486,1.657,295369,0
1990-05-29,1.6831,1.6912,1.674,1.6912,680185,0
1990-05-30,1.6999,1.6999,1.6831,1.6999,1054750,0
1990-05-31,1.6999,1.7342,1.6999,1.7169,1037976,0
1990-06-01,1.6999,1.7088,1.6831,1.6912,452835,0
1990-06-04,1.6912,1.7169,1.6912,1.7088,373632,0
1990-06-05,1.7088,1.7342,1.7088,1.726,806900,0
1990-06-06,1.7169,1.7342,1.7169,1.7169,194735,0
1990-06-07,1.7169,1.743,1.7169,1.7342,724909,0
1990-06-08,1.726,1.743,1.7169,1.7342,749133,0
1990-06-11,1.7169,1.743,1.7169,1.7342,341022,0
1990-06-12,1.7342,1.7342,1.7169,1.7342,243188,0
1990-06-13,1.7342,1.7342,1.7169,1.726,314931,0
1990-06-14,1.6999,1.7169,1.6912,1.7169,382951,0
1990-06-15,1.6831,1.7169,1.6831,1.7169,2211056,0
1990-06-18,1.7088,1.7169,1.6912,1.6999,1268121,0
1990-06-19,1.6999,1.6999,1.6912,1.6999,381087,0
1990-06-20,1.6912,1.6999,1.657,1.6657,696955,0
1990-06-21,1.6657,1.674,1.657,1.6657,509671,0
1990-06-22,1.657,1.6831,1.6144,1.6226,794787,0
1990-06-25,1.6144,1.6144,1.5625,1.5625,383885,0
1990-06-26,1.5625,1.5798,1.5454,1.5454,322390,0
1990-06-27,1.5454,1.5798,1.5283,1.5798,1365954,0
1990-06-28,1.5885,1.6055,1.5454,1.5454,477055,0
1990-06-29,1.5369,1.5625,1.5283,1.5454,1285825,0
1990-07-02,1.554,1.571,1.5283,1.5454,758448,0
1990-07-03,1.5283,1.554,1.5283,1.5454,265549,0
1990-07-05,1.5454,1.554,1.5196,1.5283,393201,0
1990-07-06,1.5283,1.5454,1.5196,1.5454,493830,0
1990-07-09,1.5625,1.5885,1.5369,1.5885,928031,0
1990-07-10,1.6144,1.6226,1.5625,1.571,720246,0
1990-07-11,1.5885,1.5885,1.5283,1.5454,518056,0
1990-07-12,1.554,1.571,1.5369,1.5454,1395772,0
1990-07-13,1.5454,1.5454,1.5283,1.5369,472402,0
1990-07-16,1.5283,1.554,1.5283,1.5454,895418,0
1990-07-17,1.5369,1.5454,1.5283,1.5369,836720,0
1990-07-18,1.5283,1.5454,1.5196,1.5283,933617,0
1990-07-19,1.5283,1.554,1.5283,1.554,613094,0
1990-07-20,1.5454,1.5625,1.5454,1.5454,422088,0
1990-07-23,1.5369,1.5369,1.4594,1.4854,799447,0
1990-07-24,1.4766,1.4938,1.4683,1.4938,754725,0
1990-07-25,1.4854,1.4938,1.451,1.4594,506876,0
1990-07-26,1.4594,1.4594,1.4164,1.434,534828,0
1990-07-27,1.451,1.451,1.3136,1.3308,983933,0
1990-07-30,1.3136,1.3136,1.2963,1.2963,621479,0
1990-07-31,1.2795,1.3052,1.2706,1.2963,778950,0
1990-08-01,1.2963,1.3136,1.2963,1.2963,494762,0
1990-08-02,1.3396,1.3739,1.3396,1.3739,2400204,0
1990-08-03,1.365,1.4766,1.3479,1.4164,1972529,0
1990-08-06,1.4251,1.4594,1.4164,1.4594,1734933,0
1990-08-07,1.451,1.4594,1.4251,1.451,1015615,0
1990-08-08,1.451,1.451,1.3739,1.391,934551,0
1990-08-09,1.4082,1.4082,1.3566,1.3566,499423,0
1990-08-10,1.3566,1.3566,1.3136,1.3396,919643,0
1990-08-13,1.3136,1.3136,1.2963,1.3136,644777,0
1990-08-14,1.3136,1.3136,1.2963,1.3052,505942,0
1990-08-15,1.2963,1.3136,1.2963,1.3136,584211,0
1990-08-16,1.2963,1.3052,1.2795,1.3052,1113447,0
1990-08-17,1.3052,1.3052,1.2621,1.2706,1101335,0
1990-08-20,1.2963,1.3222,1.2963,1.3136,1536466,0
1990-08-21,1.3479,1.3479,1.3136,1.3222,884235,0
1990-08-22,1.3396,1.3479,1.3136,1.3396,1106923,0
1990-08-23,1.3308,1.3308,1.2963,1.3052,603779,0
1990-08-24,1.3052,1.3136,1.2706,1.2795,955984,0
1990-08-27,1.2706,1.288,1.2621,1.2795,368974,0
1990-08-28,1.2963,1.2963,1.2795,1.288,479855,0
1990-08-29,1.288,1.2963,1.2621,1.2795,397861,0
1990-08-30,1.288,1.288,1.2277,1.2277,293505,0
1990-08-31,1.2277,1.2621,1.2106,1.2106,899144,0
1990-09-04,1.2193,1.2364,1.2106,1.2277,302819,0
1990-09-05,1.2277,1.245,1.2277,1.245,627071,0
1990-09-06,1.2277,1.245,1.2277,1.2277,183557,0
1990-09-07,1.2277,1.245,1.2277,1.245,315865,0
1990-09-10,1.2621,1.2706,1.2193,1.2277,501287,0
1990-09-11,1.2277,1.2277,1.2021,1.2106,303752,0
1990-09-12,1.2277,1.2277,1.2193,1.2277,617756,0
1990-09-13,1.2364,1.2364,1.2277,1.2364,590734,0
1990-09-14,1.2364,1.245,1.2277,1.2364,376429,0
1990-09-17,1.2364,1.2364,1.2193,1.2277,203123,0
1990-09-18,1.2277,1.2277,1.2106,1.2193,608435,0
1990-09-19,1.2106,1.2277,1.2106,1.2277,1112517,0
1990-09-20,1.2364,1.2364,1.2277,1.2364,186351,0
1990-09-21,1.288,1.288,1.2536,1.288,1597032,0
1990-09-24,1.2963,1.2963,1.2621,1.2621,614029,0
1990-09-25,1.2795,1.288,1.1675,1.1848,1172151,0
1990-09-26,1.1848,1.2106,1.1505,1.1675,614029,0
1990-09-27,1.1848,1.2021,1.1418,1.1505,310273,0
1990-09-28,1.1418,1.1675,1.1244,1.1505,1061269,0
1990-10-01,1.1244,1.1336,1.0991,1.1162,554393,0
1990-10-02,1.1244,1.1244,1.0731,1.0819,587939,0
1990-10-03,1.0731,1.1073,1.0563,1.0991,686706,0
1990-10-04,1.1073,1.1336,1.1073,1.1336,505942,0
1990-10-05,1.1244,1.245,1.1162,1.245,596324,0
1990-10-08,1.2193,1.245,1.2193,1.2193,155605,0
1990-10-09,1.245,1.245,1.1848,1.2021,758448,0
1990-10-10,1.1933,1.2021,1.1336,1.1505,1689275,0
1990-10-11,1.1418,1.1505,1.1073,1.1162,341022,0
1990-10-12,1.1073,1.1589,1.0991,1.1244,474265,0
1990-10-15,1.1073,1.1244,1.0904,1.0991,865601,0
1990-10-16,1.1073,1.1073,1.013,1.0302,426744,0
1990-10-17,1.0218,1.0302,0.9273,0.9876,883304,0
1990-10-18,0.9616,0.9876,0.9273,0.9445,849762,0
1990-10-19,0.9531,1.0475,0.9531,1.0218,2373181,0
1990-10-22,1.0302,1.0475,1.013,1.013,496626,0
1990-10-23,1.013,1.0218,0.9876,0.9876,477055,0
1990-10-24,1.0046,1.013,0.97,0.9876,754725,0
1990-10-25,1.0302,1.0819,1.0218,1.0819,942936,0
1990-10-26,1.0819,1.1244,1.0819,1.0991,839512,0
1990-10-29,1.0904,1.1244,1.0731,1.0819,498490,0
1990-10-30,1.0731,1.0991,1.0646,1.0904,395993,0
1990-10-31,1.1073,1.1675,1.1073,1.1675,1538327,0
1990-11-01,1.1505,1.1675,1.1418,1.1505,1617530,0
1990-11-02,1.1505,1.1505,1.1244,1.1505,505011,0
1990-11-05,1.1244,1.1418,1.1073,1.1244,348476,0
1990-11-06,1.1162,1.1505,1.1073,1.1336,688566,0
1990-11-07,1.1418,1.1589,1.1418,1.1589,598187,0
1990-11-08,1.1505,1.1675,1.1418,1.1675,958777,0
1990-11-09,1.1675,1.2021,1.1418,1.1675,852556,0
1990-11-12,1.1848,1.2021,1.1848,1.1933,365250,0
1990-11-13,1.1933,1.1933,1.1675,1.1848,256233,0
1990-11-14,1.1675,1.1933,1.1418,1.1505,371770,0
1990-11-15,1.1244,1.1418,1.1073,1.1073,1744247,0
1990-11-16,1.1336,1.1336,1.1073,1.1073,543216,0
1990-11-19,1.1073,1.1505,1.1073,1.1418,983002,0
1990-11-20,1.1505,1.1505,1.1244,1.1244,450037,0
1990-11-21,1.1418,1.1505,1.1073,1.1336,806900,0
1990-11-23,1.1336,1.1505,1.1244,1.1244,86655,0
1990-11-26,1.1073,1.1336,1.1073,1.1336,690428,0
1990-11-27,1.1505,1.1505,1.1244,1.1418,450037,0
1990-11-28,1.1336,1.1505,1.1336,1.1505,224554,0
1990-11-29,1.1418,1.1418,1.0904,1.1073,720246,0
1990-11-30,1.1073,1.1505,1.1073,1.1505,572097,0
1990-12-03,1.1505,1.1505,1.1418,1.1505,586073,0
1990-12-04,1.1336,1.1418,1.1162,1.1336,436065,0
1990-12-05,1.1336,1.1675,1.1336,1.1589,543216,0
1990-12-06,1.2021,1.2021,1.1675,1.1675,1319368,0
1990-12-07,1.1675,1.2277,1.1675,1.2106,550669,0
1990-12-10,1.2021,1.2106,1.2021,1.2021,365250,0
1990-12-11,1.1933,1.2021,1.1848,1.1848,211506,0
1990-12-12,1.1848,1.2021,1.1675,1.2021,440720,0
1990-12-13,1.1933,1.2193,1.1848,1.2106,650367,0
1990-12-14,1.2106,1.245,1.2021,1.245,532962,0
1990-12-17,1.245,1.2706,1.245,1.2706,515259,0
1990-12-18,1.2536,1.288,1.2536,1.288,1281165,0
1990-12-19,1.2706,1.2795,1.2277,1.2706,586073,0
1990-12-20,1.245,1.245,1.2277,1.245,1110652,0
1990-12-21,1.2706,1.2795,1.2277,1.2795,1136744,0
1990-12-24,1.2706,1.2706,1.245,1.245,122060,0
1990-12-26,1.245,1.2536,1.2364,1.2364,272075,0
1990-12-27,1.2277,1.245,1.2277,1.2277,423950,0
1990-12-28,1.2277,1.245,1.2277,1.2277,346613,0
1990-12-31,1.2277,1.245,1.2277,1.245,173306,0
1991-01-02,1.2536,1.2706,1.245,1.245,422088,0
1991-01-03,1.245,1.245,1.2277,1.2277,534828,0
1991-01-04,1.2277,1.245,1.2277,1.245,597255,0
1991-01-07,1.2536,1.2706,1.2277,1.2277,487307,0
1991-01-08,1.1933,1.1933,1.0991,1.1073,2184966,0
1991-01-09,1.0819,1.0819,1.013,1.0475,1941783,0
1991-01-10,1.0475,1.0563,1.039,1.0475,957848,0
1991-01-11,1.039,1.0563,1.013,1.0302,1363158,0
1991-01-14,1.0302,1.0302,1.013,1.0302,647573,0
1991-01-15,1.013,1.0646,1.013,1.0646,1010023,0
1991-01-16,1.0646,1.0646,1.0475,1.0563,494762,0
1991-01-17,1.0646,1.1589,1.0646,1.1589,2291189,0
1991-01-18,1.1589,1.2536,1.1589,1.2536,1062204,0
1991-01-21,1.288,1.5026,1.288,1.4594,3185675,0
1991-01-22,1.5026,1.554,1.5026,1.5196,6474776,0
1991-01-23,1.5196,1.5283,1.4854,1.5026,2905215,0
1991-01-24,1.5026,1.5283,1.4424,1.4424,2164470,0
1991-01-25,1.4424,1.4424,1.3396,1.365,1752634,0
1991-01-28,1.4082,1.4164,1.3739,1.3996,1448881,0
1991-01-29,1.4164,1.434,1.3996,1.434,965299,0
1991-01-30,1.451,1.5026,1.451,1.4854,1790834,0
1991-01-31,1.4854,1.4854,1.434,1.434,1303526,0
1991-02-01,1.434,1.434,1.3739,1.4164,1504786,0
1991-02-04,1.4082,1.4082,1.2706,1.288,1193580,0
1991-02-05,1.288,1.3308,1.2795,1.3136,1899852,0
1991-02-06,1.3308,1.4082,1.3222,1.391,1460062,0
1991-02-07,1.3396,1.382,1.3308,1.3396,2454245,0
1991-02-08,1.3396,1.365,1.3136,1.365,839512,0
1991-02-11,1.3566,1.4082,1.3136,1.3136,1305389,0
1991-02-12,1.3052,1.3308,1.2621,1.2621,1572803,0
1991-02-13,1.2795,1.3396,1.2706,1.3396,950397,0
1991-02-14,1.3396,1.3566,1.2795,1.3136,1093884,0
1991-02-15,1.288,1.288,1.2536,1.2706,1152583,0
1991-02-19,1.2621,1.288,1.2536,1.2621,1307254,0
1991-02-20,1.245,1.2536,1.2364,1.2536,1265324,0
1991-02-21,1.2536,1.288,1.2536,1.2706,518985,0
1991-02-22,1.2706,1.3136,1.2706,1.3052,554393,0
1991-02-25,1.3136,1.3308,1.2963,1.3052,885166,0
1991-02-26,1.2706,1.2706,1.2106,1.2364,1679025,0
1991-02-27,1.245,1.2536,1.2364,1.245,1415338,0
1991-02-28,1.245,1.2536,1.2364,1.245,1453539,0
1991-03-01,1.2536,1.2536,1.2106,1.2193,840443,0
1991-03-04,1.2193,1.2193,1.1848,1.2106,1269982,0
1991-03-05,1.2106,1.2193,1.2021,1.2193,580484,0
1991-03-06,1.2106,1.2193,1.1933,1.2193,1005366,0
1991-03-07,1.2106,1.2364,1.1933,1.2106,900079,0
1991-03-08,1.2021,1.2106,1.1763,1.1763,648501,0
1991-03-11,1.1933,1.2021,1.1848,1.1933,299090,0
1991-03-12,1.1848,1.1933,1.1848,1.1848,268345,0
1991-03-13,1.2706,1.4164,1.2706,1.4164,6097413,0
1991-03-14,1.4164,1.5114,1.3739,1.451,7261178,0
1991-03-15,1.4082,1.4594,1.4082,1.434,2805519,0
1991-03-18,1.434,1.4683,1.434,1.4683,1209419,0
1991-03-19,1.4424,1.4594,1.434,1.4594,4951354,0
1991-03-20,1.434,1.451,1.4251,1.451,2355479,0
1991-03-21,1.4424,1.4594,1.434,1.4594,839512,0
1991-03-22,1.4424,1.4683,1.434,1.4683,1256008,0
1991-03-25,1.4594,1.5625,1.4594,1.5625,1746113,0
1991-03-26,1.554,1.597,1.5283,1.597,1992096,0
1991-03-27,1.6144,1.64,1.6144,1.6314,2566057,0
1991-03-28,1.6314,1.6831,1.6144,1.6657,3865858,0
1991-04-01,1.6831,1.7342,1.6831,1.7088,2205468,0
1991-04-02,1.7088,1.7342,1.6831,1.7088,2413250,0
1991-04-03,1.6999,1.7342,1.6831,1.7088,2245533,0
1991-04-04,1.7169,1.7169,1.64,1.6657,3016094,0
1991-04-05,1.6657,1.6831,1.5798,1.5885,2068498,0
1991-04-08,1.5454,1.6144,1.5114,1.6144,2116019,0
1991-04-09,1.6055,1.6055,1.5369,1.5454,743543,0
1991-04-10,1.554,1.6486,1.554,1.6226,1879352,0
1991-04-11,1.6486,1.6831,1.64,1.6657,2974166,0
1991-04-12,1.6999,1.6999,1.6657,1.6657,1163764,0
1991-04-15,1.6912,1.6912,1.6657,1.6657,3712118,0
1991-04-16,1.6831,1.6831,1.64,1.674,1036113,0
1991-04-17,1.7088,1.7687,1.6999,1.7515,5981876,0
1991-04-18,1.743,1.7687,1.743,1.7687,2906148,0
1991-04-19,1.7342,1.7687,1.6912,1.7687,2284669,0
1991-04-22,1.7515,1.7687,1.7515,1.7515,2116950,0
1991-04-23,1.7515,1.8547,1.7515,1.846,3322644,0
1991-04-24,1.8976,1.9405,1.8287,1.8804,6951833,0
1991-04-25,1.8804,1.8804,1.8287,1.8547,1193580,0
1991-04-26,1.846,1.846,1.8287,1.8287,885166,0
1991-04-29,1.8547,1.8804,1.846,1.8632,1770339,0
1991-04-30,1.8632,1.8976,1.8632,1.8804,1485220,0
1991-05-01,1.9316,1.9663,1.9148,1.9489,2275348,0
1991-05-02,1.9148,1.9663,1.9148,1.9231,2660163,0
1991-05-03,1.8976,1.9663,1.8976,1.9489,1562555,0
1991-05-06,1.9663,1.992,1.9663,1.9833,1027730,0
1991-05-07,1.992,2.0176,1.9747,2.0005,1702318,0
1991-05-08,2.0092,2.0176,1.992,2.0005,2010730,0
1991-05-09,1.992,2.0176,1.9833,1.9833,2747747,0
1991-05-10,1.9833,1.9833,1.9231,1.9316,935481,0
1991-05-13,1.9316,1.9489,1.9148,1.9489,986729,0
1991-05-14,1.9489,1.9663,1.9316,1.9663,946662,0
1991-05-15,1.9663,2.0092,1.9316,1.9489,1173083,0
1991-05-16,1.9489,1.9663,1.9405,1.9489,504080,0
1991-05-17,1.9489,1.9833,1.9316,1.9489,783608,0
1991-05-20,1.9489,1.9747,1.9405,1.9663,519922,0
1991-05-21,1.9747,2.0005,1.9747,1.9833,990459,0
1991-05-22,1.9833,1.9833,1.9747,1.9833,552529,0
1991-05-23,1.9747,1.992,1.9316,1.9489,582351,0
1991-05-24,1.9489,1.9663,1.9316,1.9489,603779,0
1991-05-28,1.9489,1.9747,1.9489,1.9663,757517,0
1991-05-29,1.9489,1.9663,1.9316,1.9405,617756,0
1991-05-30,1.9148,1.9316,1.8976,1.9148,1485220,0
1991-05-31,1.8976,1.9405,1.8976,1.9231,964369,0
1991-06-03,1.9489,2.0092,1.9231,1.992,3392524,0
1991-06-04,2.0005,2.035,1.992,2.0005,2606122,0
1991-06-05,2.0005,2.0176,1.992,2.0005,1111588,0
1991-06-06,2.0005,2.0005,1.9489,1.9489,704408,0
1991-06-07,1.9489,1.9747,1.9489,1.9663,966231,0
1991-06-10,1.9663,1.9663,1.9316,1.9489,524579,0
1991-06-11,1.9489,1.9663,1.9316,1.9489,789199,0
1991-06-12,1.9405,1.9405,1.9148,1.9316,1563487,0
1991-06-13,1.8976,1.9316,1.8976,1.9148,694158,0
1991-06-14,1.8976,1.9489,1.8976,1.9405,2961121,0
1991-06-17,1.9405,1.9663,1.9405,1.9489,2595874,0
1991-06-18,1.9663,2.0176,1.9663,2.0005,1713497,0
1991-06-19,1.992,2.0176,1.992,2.0005,579553,0
1991-06-20,2.0005,2.0608,1.992,2.0608,902870,0
1991-06-21,2.078,2.095,2.0608,2.0863,2013527,0
1991-06-24,2.095,2.095,2.078,2.0863,518985,0
1991-06-25,2.078,2.078,2.0005,2.0176,778016,0
1991-06-26,2.0608,2.0608,2.0176,2.0435,1057544,0
1991-06-27,2.0608,2.0608,2.035,2.0435,749133,0
1991-06-28,2.0608,2.095,2.0608,2.095,1147923,0
1991-07-01,2.1038,2.1637,2.1038,2.1465,1162831,0
1991-07-02,2.1465,2.1551,2.112,2.1292,451901,0
1991-07-03,2.1465,2.1465,2.1038,2.112,689498,0
1991-07-05,2.095,2.112,2.095,2.112,320525,0
1991-07-08,2.095,2.1465,2.078,2.1465,1250418,0
1991-07-09,2.1292,2.1551,2.095,2.095,2162607,0
1991-07-10,2.1551,2.1551,2.1038,2.1038,1221533,0
1991-07-11,2.1465,2.1465,2.112,2.112,844172,0
1991-07-12,2.1292,2.1979,2.095,2.1979,1615666,0
1991-07-15,2.1979,2.2235,2.1637,2.2235,2804584,0
1991-07-16,2.2154,2.2154,2.1979,2.2062,796649,0
1991-07-17,2.2325,2.2325,2.1979,2.2154,1611007,0
1991-07-18,2.2325,2.2325,2.2154,2.2154,600983,0
1991-07-19,2.2154,2.2325,2.1979,2.2325,907532,0
1991-07-22,2.2235,2.2497,2.2235,2.241,1427452,0
1991-07-23,2.2497,2.2579,2.2154,2.2235,477055,0
1991-07-24,2.2062,2.241,2.1979,2.241,341953,0
1991-07-25,2.2325,2.2579,2.2325,2.241,583280,0
1991-07-26,2.2325,2.2325,2.181,2.181,553462,0
1991-07-29,2.181,2.181,2.1551,2.1637,514329,0
1991-07-30,2.1551,2.2666,2.1551,2.2497,1104132,0
1991-07-31,2.2579,2.3096,2.2579,2.2666,1433043,0
1991-08-01,2.241,2.241,2.1979,2.2154,1935256,0
1991-08-02,2.2235,2.2235,2.2154,2.2154,1190782,0
1991-08-05,2.2062,2.2154,2.181,2.1979,2503630,0
1991-08-06,2.181,2.1979,2.1722,2.1979,1239236,0
1991-08-07,2.1979,2.2154,2.1979,2.2062,687636,0
1991-08-08,2.1979,2.2154,2.1979,2.2154,600983,0
1991-08-09,2.2325,2.2325,2.2154,2.2235,291638,0
1991-08-12,2.2154,2.2325,2.2062,2.2235,409972,0
1991-08-13,2.2235,2.241,2.2154,2.2325,1661323,0
1991-08-14,2.2325,2.2497,2.2235,2.2325,640117,0
1991-08-15,2.2325,2.2579,2.2325,2.2497,500352,0
1991-08-16,2.2497,2.2497,2.2062,2.2325,1037044,0
1991-08-19,2.2666,2.3783,2.2154,2.2325,3054299,0
1991-08-20,2.2497,2.3612,2.2497,2.3612,2114155,0
1991-08-21,2.275,2.275,2.1979,2.2235,2190559,0
1991-08-22,2.1722,2.1722,2.1292,2.1292,2137448,0
1991-08-23,2.1208,2.1292,2.112,2.1292,1176806,0
1991-08-26,2.1208,2.1208,2.095,2.1038,873057,0
1991-08-27,2.095,2.095,2.0176,2.0176,819946,0
1991-08-28,2.0176,2.095,2.0176,2.095,1831832,0
1991-08-29,2.095,2.095,2.0435,2.0608,1041705,0
1991-08-30,2.1038,2.1465,2.095,2.1465,1077110,0
1991-09-03,2.1465,2.1551,2.1292,2.1465,903804,0
1991-09-04,2.1722,2.1722,2.1292,2.1292,1124629,0
1991-09-05,2.112,2.1292,2.112,2.1208,723975,0
1991-09-06,2.095,2.1292,2.078,2.1292,634525,0
1991-09-09,2.1208,2.1292,2.1208,2.1292,160259,0
1991-09-10,2.112,2.112,2.095,2.112,347544,0
1991-09-11,2.112,2.112,2.0608,2.078,603779,0
1991-09-12,2.0608,2.078,2.0519,2.078,574890,0
1991-09-13,2.078,2.078,2.0176,2.0519,573029,0
1991-09-16,2.0435,2.0435,1.9663,2.0005,1693001,0
1991-09-17,2.0005,2.0608,2.0005,2.0435,950397,0
1991-09-18,2.0435,2.078,2.0435,2.078,1180536,0
1991-09-19,2.078,2.078,2.0519,2.0519,704408,0
1991-09-20,2.0608,2.0608,2.0176,2.0608,1326819,0
1991-09-23,2.0435,2.1038,2.0435,2.1038,1765680,0
1991-09-24,2.2154,2.3096,2.2062,2.301,5478726,0
1991-09-25,2.3438,2.4986,2.3355,2.4898,4143518,0
1991-09-26,2.4898,2.4898,2.4297,2.4558,2272553,0
1991-09-27,2.4469,2.4469,2.3266,2.3266,1125562,0
1991-09-30,2.3266,2.3438,2.2925,2.3355,1549510,0
1991-10-01,2.3266,2.3697,2.3183,2.3438,657819,0
1991-10-02,2.3438,2.3783,2.3438,2.3697,1233646,0
1991-10-03,2.3697,2.3697,2.3355,2.3697,1138603,0
1991-10-04,2.3697,2.4469,2.3697,2.4469,3282577,0
1991-10-07,2.4469,2.4469,2.3869,2.3954,557188,0
1991-10-08,2.3869,2.3869,2.3096,2.3266,2042410,0
1991-10-09,2.3266,2.3612,2.3266,2.3612,578622,0
1991-10-10,2.3612,2.3612,2.3355,2.3612,634525,0
1991-10-11,2.3783,2.3954,2.3697,2.3954,537625,0
1991-10-14,2.4128,2.4128,2.3869,2.4128,518056,0
1991-10-15,2.4128,2.4558,2.4128,2.4297,1019339,0
1991-10-16,2.4297,2.4297,2.3783,2.3954,657819,0
1991-10-17,2.3783,2.5414,2.3783,2.5244,7117688,0
1991-10-18,2.5414,2.55,2.5244,2.5414,2555808,0
1991-10-21,2.55,2.5585,2.5244,2.5328,1446087,0
1991-10-22,2.5244,2.5414,2.5156,2.5244,1747046,0
1991-10-23,2.5328,2.5328,2.4641,2.4641,869330,0
1991-10-24,2.4558,2.4558,2.4128,2.4386,862806,0
1991-10-25,2.4297,2.4386,2.4128,2.4297,977416,0
1991-10-28,2.4297,2.4898,2.4128,2.4898,2978826,0
1991-10-29,2.5071,2.5757,2.5071,2.5757,2656437,0
1991-10-30,2.5844,2.6017,2.5585,2.593,1209419,0
1991-10-31,2.593,2.653,2.5844,2.6443,2839990,0
1991-11-01,2.6443,2.6876,2.61,2.61,3988849,0
1991-11-04,2.6273,2.6616,2.6273,2.6616,1998615,0
1991-11-05,2.636,2.653,2.61,2.6273,1169355,0
1991-11-06,2.636,2.6961,2.61,2.6784,2412315,0
1991-11-07,2.6784,2.7218,2.6616,2.6616,3721436,0
1991-11-08,2.6443,2.653,2.593,2.61,967162,0
1991-11-11,2.593,2.6784,2.593,2.6616,1194513,0
1991-11-12,2.6616,2.6784,2.6443,2.6616,645708,0
1991-11-13,2.6443,2.7218,2.6443,2.7218,1986505,0
1991-11-14,2.7389,2.7473,2.7218,2.7389,2307028,0
1991-11-15,2.7305,2.7305,2.5585,2.5585,1108789,0
1991-11-18,2.5844,2.61,2.4815,2.5328,2308891,0
1991-11-19,2.5071,2.5071,2.4297,2.4815,1758224,0
1991-11-20,2.5071,2.5414,2.4898,2.4898,1202899,0
1991-11-21,2.4815,2.5071,2.4727,2.4727,1601689,0
1991-11-22,2.4727,2.4815,2.3783,2.4128,691362,0
1991-11-25,2.4128,2.4469,2.3783,2.4297,750994,0
1991-11-26,2.4469,2.4815,2.4297,2.4558,669932,0
1991-11-27,2.4727,2.4727,2.4469,2.4641,192876,0
1991-11-29,2.4558,2.4898,2.4469,2.4727,1033316,0
1991-12-02,2.4469,2.4727,2.4297,2.4727,1111588,0
1991-12-03,2.4727,2.5071,2.4558,2.5071,608435,0
1991-12-04,2.5071,2.5585,2.5071,2.5244,1665983,0
1991-12-05,2.5244,2.5244,2.4898,2.5244,1237374,0
1991-12-06,2.5071,2.5328,2.5071,2.5328,1147923,0
1991-12-09,2.5585,2.6273,2.5585,2.593,1477767,0
1991-12-10,2.5844,2.593,2.5585,2.5757,1117175,0
1991-12-11,2.5757,2.6784,2.55,2.6784,5580288,0
1991-12-12,2.7389,2.7561,2.7044,2.7218,3048707,0
1991-12-13,2.7044,2.7044,2.6443,2.6784,477989,0
1991-12-16,2.6443,2.6961,2.6443,2.6784,1431174,0
1991-12-17,2.6784,2.7044,2.6784,2.7044,2124401,0
1991-12-18,2.7044,2.7389,2.6784,2.7389,780811,0
1991-12-19,2.7218,2.7218,2.6784,2.6876,1446087,0
1991-12-20,2.6273,2.653,2.6273,2.6443,2010730,0
1991-12-23,2.636,2.6616,2.636,2.6616,871193,0
1991-12-24,2.6876,2.6961,2.6784,2.6784,977416,0
1991-12-26,2.6784,2.6961,2.6443,2.6784,696955,0
1991-12-27,2.6784,2.6876,2.6443,2.6443,365250,0
1991-12-30,2.6616,2.7044,2.6616,2.7044,753789,0
1991-12-31,2.7044,2.7561,2.7044,2.7218,1509446,0
1992-01-02,2.7218,2.7305,2.7044,2.7218,1476832,0
1992-01-03,2.7218,2.7906,2.7218,2.7561,1929666,0
1992-01-06,2.7906,2.8247,2.7819,2.8077,2744025,0
1992-01-07,2.773,2.9194,2.773,2.9021,5662284,0
1992-01-08,2.8935,2.9194,2.8506,2.9021,4147251,0
1992-01-09,2.9021,2.9194,2.8763,2.8763,2294916,0
1992-01-10,2.8589,2.8763,2.8247,2.8589,984867,0
1992-01-13,2.8506,2.9276,2.8247,2.9194,2223170,0
1992-01-14,2.9194,2.9706,2.8935,2.9706,1862581,0
1992-01-15,2.9536,3.0736,2.9021,2.9536,2759863,0
1992-01-16,3.0052,3.048,2.9706,3.0393,3248102,0
1992-01-17,3.0567,3.1337,3.0567,3.1082,2387160,0
1992-01-20,3.0911,3.0911,3.0222,3.0222,702544,0
1992-01-21,3.0567,3.1082,3.0052,3.0652,4216199,0
1992-01-22,3.0736,3.0736,2.9882,3.0652,1285825,0
1992-01-23,3.0567,3.0567,2.9882,2.9963,1864445,0
1992-01-24,2.9882,2.9963,2.8935,2.9021,1839286,0
1992-01-27,2.9021,2.9021,2.8418,2.8589,1616598,0
1992-01-28,2.8589,2.9536,2.8589,2.9194,2512014,0
1992-01-29,2.8935,2.9882,2.8763,2.8763,2416974,0
1992-01-30,2.8678,2.9622,2.8506,2.9536,1512241,0
1992-01-31,2.9882,2.9963,2.9366,2.9536,3100886,0
1992-02-03,2.9706,3.0052,2.9536,2.9882,973684,0
1992-02-04,2.9706,2.9882,2.9536,2.9706,977416,0
1992-02-05,2.9622,3.0052,2.9622,2.9963,1068726,0
1992-02-06,2.9963,3.0911,2.9963,3.048,2725387,0
1992-02-07,3.0393,3.0911,3.0393,3.0393,2027500,0
1992-02-10,3.0567,3.0652,3.0222,3.0393,1476832,0
1992-02-11,3.0393,3.048,3.0222,3.048,1063131,0
1992-02-12,3.0393,3.048,3.0222,3.0222,1864445,0
1992-02-13,3.0222,3.0222,2.9536,2.9706,1011886,0
1992-02-14,2.9622,2.9622,2.9366,2.9536,956915,0
1992-02-18,2.9536,2.9882,2.9194,2.9366,1125562,0
1992-02-19,2.9276,2.9366,2.8678,2.9194,1753564,0
1992-02-20,2.9194,2.9536,2.9194,2.9276,931756,0
1992-02-21,2.9366,2.9536,2.8935,2.9536,1089222,0
1992-02-24,2.9536,2.9706,2.9194,2.9194,761245,0
1992-02-25,2.9194,3.0052,2.9021,2.9706,1838355,0
1992-02-26,2.9706,3.0222,2.9706,2.9882,1288616,0
1992-02-27,2.9706,3.0136,2.9536,3.0052,1017479,0
1992-02-28,3.0052,3.0393,2.9963,2.9963,1434904,0
1992-03-02,3.0222,3.1337,3.0222,3.1337,1925007,0
1992-03-03,3.1337,3.1683,3.1082,3.1164,2395546,0
1992-03-04,3.1082,3.1164,3.0911,3.0911,784540,0
1992-03-05,3.0995,3.0995,3.048,3.0567,646641,0
1992-03-06,3.0652,3.0911,3.0393,3.0567,866531,0
1992-03-09,3.0567,3.1252,3.0567,3.0911,1245759,0
1992-03-10,3.1082,3.1082,3.0911,3.0995,1685550,0
1992-03-11,3.0911,3.1427,3.0652,3.1337,1774065,0
1992-03-12,3.1337,3.1337,3.0911,3.1082,907532,0
1992-03-13,3.1082,3.1082,3.0736,3.0995,837652,0
1992-03-16,3.0995,3.0995,3.0736,3.0995,936417,0
1992-03-17,3.0995,3.1252,3.0736,3.1252,884235,0
1992-03-18,3.1164,3.1856,3.1082,3.1856,886106,0
1992-03-19,3.1856,3.2455,3.1856,3.237,1987436,0
1992-03-20,3.237,3.237,3.211,3.237,1235509,0
1992-03-23,3.237,3.237,3.2196,3.237,548805,0
1992-03-24,3.237,3.2886,3.237,3.2626,1081769,0
1992-03-25,3.2626,3.2886,3.2455,3.2712,771493,0
1992-03-26,3.2886,3.2886,3.2712,3.2712,955984,0
1992-03-27,3.2886,3.3227,3.2712,3.2712,697885,0
1992-03-30,3.2712,3.2886,3.2542,3.2542,1122768,0
1992-03-31,3.2626,3.2972,3.2542,3.2972,768703,0
1992-04-01,3.2886,3.2972,3.2712,3.2972,1193580,0
1992-04-02,3.2886,3.2886,3.2455,3.2712,1039837,0
1992-04-03,3.2626,3.2886,3.2196,3.2886,2024707,0
1992-04-06,3.2712,3.3314,3.2542,3.3314,904735,0
1992-04-07,3.3142,3.3227,3.2712,3.2712,1229917,0
1992-04-08,3.2712,3.2712,3.1337,3.211,2327526,0
1992-04-09,3.2196,3.2626,3.2196,3.2542,1643617,0
1992-04-10,3.2626,3.2712,3.237,3.2712,417424,0
1992-04-13,3.2626,3.2626,3.237,3.237,717449,0
1992-04-14,3.2542,3.3227,3.2542,3.3054,1719089,0
1992-04-15,3.3227,3.383,3.3142,3.3485,1549510,0
1992-04-16,3.3485,3.383,3.3485,3.383,1540192,0
1992-04-20,3.3657,3.383,3.3485,3.3485,739812,0
1992-04-21,3.3485,3.3657,3.3314,3.3485,429537,0
1992-04-22,3.3657,3.3657,3.3314,3.3399,185421,0
1992-04-23,3.3485,3.3657,3.3314,3.3399,879579,0
1992-04-24,3.3399,3.3485,3.3314,3.3399,421152,0
1992-04-27,3.3314,3.3485,3.3227,3.3314,715588,0
1992-04-28,3.3399,3.3485,3.2886,3.3054,1349183,0
1992-04-29,3.3054,3.3142,3.2972,3.3054,543216,0
1992-04-30,3.3054,3.3485,3.3054,3.3485,441650,0
1992-05-01,3.3485,3.383,3.3399,3.383,1147923,0
1992-05-04,3.383,3.4002,3.3657,3.3914,848831,0
1992-05-05,3.3914,3.3914,3.3399,3.3741,1205693,0
1992-05-06,3.3914,3.4344,3.3142,3.3227,1614733,0
1992-05-07,3.3227,3.3657,3.3227,3.3485,1955755,0
1992-05-08,3.3485,3.4002,3.3142,3.383,682047,0
1992-05-11,3.383,3.4344,3.383,3.3914,2021913,0
1992-05-12,3.383,3.383,3.3657,3.3741,804106,0
1992-05-13,3.3657,3.3657,3.3314,3.3399,588869,0
1992-05-14,3.3314,3.3399,3.3227,3.3314,675522,0
1992-05-15,3.3314,3.3314,3.2712,3.3142,1320302,0
1992-05-18,3.3142,3.3227,3.2712,3.2886,854421,0
1992-05-19,3.2886,3.2886,3.2026,3.237,1762885,0
1992-05-20,3.237,3.2542,3.2196,3.2455,826468,0
1992-05-21,3.2455,3.2542,3.2026,3.2196,518056,0
1992-05-22,3.2196,3.2542,3.2196,3.237,490100,0
1992-05-26,3.2196,3.2455,3.194,3.2455,550669,0
1992-05-27,3.237,3.2712,3.237,3.2626,729564,0
1992-05-28,3.2626,3.2886,3.2626,3.2886,864671,0
1992-05-29,3.2972,3.3314,3.2886,3.3054,1015615,0
1992-06-01,3.3314,3.3485,3.3054,3.3485,1105996,0
1992-06-02,3.383,3.383,3.3657,3.3741,1224327,0
1992-06-03,3.3741,3.3741,3.3657,3.3657,40065,0
1992-06-04,3.3657,3.3741,3.3657,3.3657,655955,0
1992-06-05,3.3657,3.3657,3.3399,3.3485,578622,0
1992-06-08,3.649,3.649,3.5975,3.6404,8243247,0
1992-06-09,3.649,3.649,3.6146,3.6234,682977,0
1992-06-10,3.6146,3.6234,3.5802,3.5975,6963017,0
1992-06-11,3.5802,3.6146,3.5802,3.6146,1283959,0
1992-06-12,3.6146,3.649,3.6146,3.6234,2769180,0
1992-06-15,3.6234,3.649,3.6234,3.649,2965783,0
1992-06-16,3.649,3.6833,3.649,3.649,1706045,0
1992-06-17,3.6578,3.6578,3.649,3.649,2201742,0
1992-06-18,3.6404,3.6404,3.5802,3.589,2807379,0
1992-06-19,3.6063,3.6146,3.5975,3.6063,2548354,0
1992-06-22,3.589,3.6146,3.589,3.6063,2119747,0
1992-06-23,3.6063,3.6234,3.589,3.6146,1474970,0
1992-06-24,3.6146,3.649,3.6146,3.649,1967867,0
1992-06-25,3.6578,3.6578,3.649,3.649,1475901,0
1992-06-26,3.649,3.6833,3.649,3.6746,12017792,0
1992-06-29,3.6746,3.6833,3.6746,3.6833,5012849,0
1992-06-30,3.6833,3.6833,3.6746,3.6746,8237658,0
1992-07-01,3.6833,3.6833,3.6746,3.6833,2136515,0
1992-07-02,3.6833,3.6833,3.6578,3.6746,1174948,0
1992-07-06,3.6746,3.6833,3.6746,3.6833,8766896,0
1992-07-07,3.6833,3.6921,3.6746,3.6921,2770114,0
1992-07-08,3.6833,3.7261,3.6833,3.7179,3687892,0
1992-07-09,3.7179,3.7607,3.7179,3.7521,2036816,0
1992-07-10,3.7521,3.7951,3.7521,3.7692,1058476,0
1992-07-13,3.7778,3.8122,3.7778,3.8038,1794561,0
1992-07-14,3.7951,3.8207,3.7951,3.8207,612165,0
1992-07-15,3.8122,3.8378,3.7778,3.8207,3033800,0
1992-07-16,3.8038,3.8378,3.7951,3.8293,2999324,0
1992-07-17,3.8378,3.8378,3.8293,3.8378,742611,0
1992-07-20,3.8293,3.8378,3.8293,3.8293,673659,0
1992-07-21,3.8293,3.8548,3.8207,3.8378,2552083,0
1992-07-22,3.8293,3.8378,3.8038,3.8038,442584,0
1992-07-23,3.8548,3.8981,3.8548,3.8981,2155152,0
1992-07-24,3.9323,4.0955,3.9066,4.0869,2527854,0
1992-07-27,4.0955,4.1211,4.0011,4.044,4056866,0
1992-07-28,4.0356,4.0613,4.0356,4.044,716520,0
1992-07-29,4.0356,4.0356,4.0011,4.0184,557188,0
1992-07-30,4.0184,4.044,4.0184,4.044,298162,0
1992-07-31,4.044,4.0699,4.0356,4.0699,1467516,0
1992-08-03,4.0955,4.0955,4.044,4.0613,1129289,0
1992-08-04,4.0613,4.0699,3.9751,4.0613,2234352,0
1992-08-05,4.0613,4.0784,4.0525,4.0699,684842,0
1992-08-06,4.0613,4.0955,4.0011,4.0011,962507,0
1992-08-07,4.0098,4.0955,4.0098,4.0784,975550,0
1992-08-10,4.0784,4.0869,4.0699,4.0869,1126493,0
1992-08-11,4.0784,4.0955,4.0525,4.0869,1931532,0
1992-08-12,4.1041,4.1127,4.0784,4.0784,2115089,0
1992-08-13,4.0784,4.1127,4.0699,4.0784,799447,0
1992-08-14,4.0784,4.1211,4.0784,4.1127,696021,0
1992-08-17,4.1127,4.1386,4.0869,4.0869,511534,0
1992-08-18,4.0955,4.1041,4.0869,4.1041,409972,0
1992-08-19,4.1127,4.1127,4.0699,4.0699,753789,0
1992-08-20,4.0784,4.0784,4.0699,4.0784,429537,0
1992-08-21,4.0784,4.0784,4.0098,4.0184,1165625,0
1992-08-24,4.0098,4.0184,3.9668,4.0011,972751,0
1992-08-25,4.0011,4.0184,3.9925,4.0184,942936,0
1992-08-26,4.0184,4.0184,3.984,4.0011,821809,0
1992-08-27,3.9925,4.0011,3.9751,3.9751,1041705,0
1992-08-28,3.9751,3.9751,3.9409,3.9409,942005,0
1992-08-31,3.958,3.9668,3.9409,3.9409,1292346,0
1992-09-01,3.9409,3.9668,3.9409,3.958,985797,0
1992-09-02,3.9668,3.9751,3.9668,3.9668,946662,0
1992-09-03,3.9668,3.9668,3.9409,3.9409,409972,0
1992-09-04,3.9409,3.9668,3.9409,3.958,548805,0
1992-09-08,3.9668,3.9668,3.8894,3.8981,872124,0
1992-09-09,3.9066,3.9066,3.8378,3.8638,1630574,0
1992-09-10,3.8722,3.8981,3.8638,3.8981,1101335,0
1992-09-11,3.8894,3.9066,3.8894,3.8894,446310,0
1992-09-14,3.8981,3.958,3.8981,3.9409,1378068,0
1992-09-15,3.958,4.0525,3.9409,4.0184,2790611,0
1992-09-16,4.0784,4.1386,4.0525,4.0784,3375753,0
1992-09-17,4.1211,4.19,4.1211,4.1813,4431434,0
1992-09-18,4.2416,4.2672,4.2158,4.2672,2753340,0
1992-09-21,4.2672,4.2672,4.25,4.2587,685774,0
1992-09-22,4.2587,4.4045,4.2587,4.4045,2263239,0
1992-09-23,4.3962,4.3962,4.2929,4.3016,1020273,0
1992-09-24,4.2929,4.3187,4.2846,4.3016,1012818,0
1992-09-25,4.2929,4.3016,4.1987,4.1987,881441,0
1992-09-28,4.19,4.3016,4.1728,4.2757,556258,0
1992-09-29,4.2326,4.3962,4.2326,4.3789,1215009,0
1992-09-30,4.3704,4.4045,4.3446,4.3873,1815063,0
1992-10-01,4.3873,4.5246,4.3873,4.4989,2858629,0
1992-10-02,4.4818,4.559,4.4391,4.559,1299800,0
1992-10-05,4.5076,4.559,4.4133,4.5418,1496404,0
1992-10-06,4.5337,4.6622,4.5163,4.6538,986729,0
1992-10-07,4.6193,4.6966,4.6193,4.645,1693001,0
1992-10-08,4.6622,4.7564,4.6622,4.7564,1142332,0
1992-10-09,4.7654,4.8597,4.7564,4.8336,1042637,0
1992-10-12,4.8336,4.8428,4.7913,4.8168,810628,0
1992-10-13,4.8168,4.8858,4.7913,4.8858,444447,0
1992-10-14,4.8858,4.9114,4.8597,4.8682,760312,0
1992-10-15,4.8597,4.8597,4.7913,4.8428,983002,0
1992-10-16,4.8597,4.9713,4.8597,4.9713,810628,0
1992-10-19,4.9625,5.1431,4.9625,5.1085,771493,0
1992-10-20,5.1173,5.1602,5.0401,5.057,1276506,0
1992-10-21,5.0485,5.0485,4.937,5.0143,1309117,0
1992-10-22,5.0056,5.0314,4.997,5.0056,584211,0
1992-10-23,5.0056,5.0143,4.997,5.0143,237598,0
1992-10-26,5.0143,5.1773,5.0056,5.1773,1371545,0
1992-10-27,5.1602,5.2028,5.0741,5.0741,1598894,0
1992-10-28,5.0741,5.2461,5.0741,5.2374,1376206,0
1992-10-29,5.2461,5.2461,5.1947,5.2118,447245,0
1992-10-30,5.2028,5.3149,5.2028,5.2716,726768,0
1992-11-02,5.2974,5.3318,5.2974,5.3318,725835,0
1992-11-03,5.3149,5.3149,5.1773,5.2287,1419065,0
1992-11-04,5.1773,5.2118,5.1173,5.1602,962507,0
1992-11-05,5.1602,5.2118,5.1515,5.1773,854421,0
1992-11-06,5.1773,5.2202,5.1602,5.2202,617756,0
1992-11-09,5.2202,5.2632,5.2202,5.2546,494762,0
1992-11-10,5.2546,5.2546,5.1947,5.2202,906599,0
1992-11-11,5.2202,5.2461,5.1773,5.2374,251573,0
1992-11-12,5.2118,5.2374,5.1858,5.1947,263686,0
1992-11-13,5.1947,5.2974,5.1858,5.2891,734224,0
1992-11-16,5.2716,5.3318,5.2287,5.2461,547874,0
1992-11-17,5.2374,5.2974,5.1858,5.1947,548805,0
1992-11-18,5.2546,5.2546,5.1858,5.1858,509671,0
1992-11-19,5.1947,5.2028,5.1431,5.1602,1178673,0
1992-11-20,5.1602,5.1773,5.1515,5.1773,1271850,0
1992-11-23,5.1515,5.1515,5.0485,5.0912,1228988,0
1992-11-24,5.1002,5.1085,5.0741,5.0912,1185192,0
1992-11-25,5.1002,5.1173,4.9798,4.997,986729,0
1992-11-27,4.997,4.997,4.8336,4.9198,1874693,0
1992-11-30,4.9114,5.0314,4.9114,5.0143,1205693,0
1992-12-01,5.0314,5.1173,5.0314,5.1173,797582,0
1992-12-02,5.0912,5.1002,4.997,5.0741,747268,0
1992-12-03,5.0314,5.0485,4.9713,4.9798,486379,0
1992-12-04,4.997,5.0143,4.9625,4.9798,899144,0
1992-12-07,4.997,4.997,4.9456,4.9798,564645,0
1992-12-08,4.9798,5.2202,4.9798,5.2202,1132082,0
1992-12-09,5.5548,5.5808,5.3576,5.3661,7159616,0
1992-12-10,5.3661,5.3661,5.2028,5.3403,2441200,0
1992-12-11,5.3149,5.3661,5.3149,5.3661,811560,0
1992-12-14,5.3576,5.4349,5.3576,5.3835,765901,0
1992-12-15,5.392,5.4605,5.3835,5.3835,1176806,0
1992-12-16,5.3748,5.4434,5.3403,5.3403,1442359,0
1992-12-17,5.3403,5.3661,5.2202,5.2632,2020979,0
1992-12-18,5.2716,5.4434,5.2632,5.4006,5069686,0
1992-12-21,5.4349,5.4605,5.3835,5.409,827399,0
1992-12-22,5.4262,5.4434,5.3576,5.3748,1307254,0
1992-12-23,5.392,5.5379,5.392,5.4951,1209419,0
1992-12-24,5.4693,5.5122,5.4177,5.4177,449106,0
1992-12-28,5.409,5.409,5.3576,5.3576,656885,0
1992-12-29,5.3661,5.4177,5.3149,5.3318,576762,0
1992-12-30,5.3403,5.4262,5.3318,5.4262,937347,0
1992-12-31,5.4262,5.4434,5.3576,5.3576,789199,0
1993-01-04,5.4006,5.4349,5.3661,5.4349,870261,0
1993-01-05,5.4349,5.4349,5.3403,5.3748,679248,0
1993-01-06,5.3748,5.4777,5.3661,5.4605,744473,0
1993-01-07,5.4434,5.4605,5.3835,5.4006,640117,0
1993-01-08,5.3661,5.4262,5.3576,5.3661,676454,0
1993-01-11,5.4006,5.4777,5.3748,5.4693,1281165,0
1993-01-12,5.4777,5.5122,5.4177,5.5036,1447018,0
1993-01-13,5.5808,5.6927,5.5808,5.6668,2332188,0
1993-01-14,5.6668,5.7614,5.6668,5.7269,1962278,0
1993-01-15,5.718,5.7868,5.7097,5.7354,1275575,0
1993-01-18,5.7269,5.7956,5.718,5.7614,1141401,0
1993-01-19,5.7614,5.8988,5.7614,5.8041,1552306,0
1993-01-20,5.8211,5.8988,5.8211,5.8642,902870,0
1993-01-21,5.8642,5.8815,5.7956,5.8127,872124,0
1993-01-22,5.8383,5.8642,5.8041,5.8127,490100,0
1993-01-25,5.8127,5.9069,5.8127,5.8557,1184262,0
1993-01-26,5.8471,5.9069,5.8383,5.8988,811560,0
1993-01-27,5.9069,5.9843,5.9069,5.9758,1012818,0
1993-01-28,5.9758,5.9758,5.8727,5.9069,481717,0
1993-01-29,5.9416,5.9416,5.8988,5.9159,997912,0
1993-02-01,5.9416,5.9758,5.9416,5.9671,326114,0
1993-02-02,5.9416,5.9587,5.9416,5.9587,300955,0
1993-02-03,5.9587,6.0102,5.9159,6.0102,1065932,0
1993-02-04,6.0102,6.0788,6.0015,6.053,694158,0
1993-02-05,6.0186,6.0444,5.9758,6.0444,528307,0
1993-02-08,6.0359,6.0359,5.9501,5.9501,438860,0
1993-02-09,5.8642,5.8988,5.8298,5.8988,1146993,0
1993-02-10,5.8642,5.8642,5.7868,5.8471,1595168,0
1993-02-11,5.8127,5.9501,5.8041,5.9159,1046362,0
1993-02-12,5.9069,5.9328,5.8988,5.9069,344753,0
1993-02-16,5.9069,5.9159,5.7868,5.8899,1133018,0
1993-02-17,5.8127,5.9159,5.8127,5.8383,1078973,0
1993-02-18,5.8298,5.8298,5.6323,5.7614,2303301,0
1993-02-19,5.7614,5.7614,5.6066,5.7354,2392750,0
1993-02-22,5.6752,5.7614,5.6752,5.7097,600049,0
1993-02-23,5.6927,5.8298,5.6837,5.7614,747268,0
1993-02-24,5.7614,5.9069,5.7097,5.9069,959707,0
1993-02-25,5.9159,6.1217,5.9159,6.113,1197308,0
1993-02-26,6.1304,6.199,6.0359,6.113,885166,0
1993-03-01,6.0444,6.1476,6.0444,6.139,1383658,0
1993-03-02,6.1217,6.156,6.113,6.139,711860,0
1993-03-03,6.1304,6.1304,6.0788,6.0788,596324,0
1993-03-04,6.0788,6.0873,6.0274,6.0274,551600,0
1993-03-05,6.0015,6.0788,5.9758,6.0015,307479,0
1993-03-08,6.0102,6.1217,6.0102,6.113,517120,0
1993-03-09,6.0788,6.1648,6.0705,6.1217,392270,0
1993-03-10,6.0444,6.1217,6.0444,6.113,596324,0
1993-03-11,6.0873,6.0873,6.0186,6.0186,493830,0
1993-03-12,6.0015,6.0444,5.9328,6.0102,961574,0
1993-03-15,6.0102,6.0615,6.0102,6.0615,622414,0
1993-03-16,6.0873,6.139,6.0873,6.139,723975,0
1993-03-17,6.1046,6.113,6.0615,6.0873,602844,0
1993-03-18,6.199,6.2248,6.1304,6.156,2814835,0
1993-03-19,6.1903,6.199,6.156,6.156,2214786,0
1993-03-22,6.139,6.1903,6.113,6.113,891693,0
1993-03-23,6.1648,6.1648,6.053,6.053,857214,0
1993-03-24,6.1217,6.139,6.053,6.0788,2717000,0
1993-03-25,6.0615,6.0788,6.053,6.0615,937347,0
1993-03-26,6.0186,6.0359,5.9758,5.9758,2098316,0
1993-03-29,5.8988,6.0186,5.8988,6.0102,2028437,0
1993-03-30,5.9932,6.2248,5.9843,6.1648,2939694,0
1993-03-31,6.1735,6.1903,6.156,6.1648,852556,0
1993-04-01,6.1735,6.2507,6.156,6.2248,4076434,0
1993-04-02,6.2162,6.2162,6.156,6.1735,1629643,0
1993-04-05,6.1817,6.2337,6.1817,6.1903,503149,0
1993-04-06,6.1648,6.2337,6.1648,6.2248,532034,0
1993-04-07,6.2248,6.259,6.199,6.2076,337293,0
1993-04-08,6.2248,6.2248,6.0961,6.113,631730,0
1993-04-12,6.1046,6.113,6.0359,6.0444,760312,0
1993-04-13,6.0788,6.2076,6.0102,6.1903,1750769,0
1993-04-14,6.1817,6.1903,6.113,6.1476,329844,0
1993-04-15,6.156,6.2162,6.156,6.156,421152,0
1993-04-16,6.1648,6.2248,6.156,6.2248,533896,0
1993-04-19,6.259,6.259,6.0359,6.0444,958777,0
1993-04-20,6.0444,6.1046,6.0359,6.0359,1520624,0
1993-04-21,6.0359,6.156,6.0186,6.1217,615892,0
1993-04-22,6.1304,6.1817,6.0961,6.0961,572097,0
1993-04-23,6.0961,6.1476,6.0873,6.1217,1121837,0
1993-04-26,6.1476,6.156,6.0444,6.0788,1418134,0
1993-04-27,6.0444,6.0961,6.0274,6.0359,682047,0
1993-04-28,6.0359,6.0359,6.0102,6.0359,352204,0
1993-04-29,6.0444,6.0705,6.0186,6.0274,475196,0
1993-04-30,6.0359,6.0444,6.0015,6.0102,371770,0
1993-05-03,6.0274,6.0359,6.0015,6.0274,670864,0
1993-05-04,6.0015,6.0359,6.0015,6.0186,524579,0
1993-05-05,6.0359,6.0359,6.0015,6.0015,500352,0
1993-05-06,6.0186,6.0444,6.0015,6.0444,692295,0
1993-05-07,6.0444,6.113,5.9758,6.0186,885166,0
1993-05-10,6.0102,6.0359,6.0015,6.0186,208715,0
1993-05-11,6.0444,6.0705,6.0359,6.0444,459358,0
1993-05-12,6.0788,6.0788,6.0444,6.0444,321455,0
1993-05-13,6.0015,6.0015,5.9501,5.9932,646641,0
1993-05-14,5.9932,6.0274,5.9843,6.0015,404382,0
1993-05-17,6.0359,6.0705,6.0015,6.053,611233,0
1993-05-18,6.0444,6.0444,5.9501,5.9758,386679,0
1993-05-19,5.9843,5.9843,5.9416,5.9843,436993,0
1993-05-20,5.9758,5.9758,5.9416,5.9501,290710,0
1993-05-21,5.9671,5.9758,5.9416,5.9416,815284,0
1993-05-24,5.9416,5.9843,5.9242,5.9671,1294209,0
1993-05-25,5.9758,5.9758,5.9416,5.9501,324252,0
1993-05-26,5.9758,6.0102,5.9501,5.9932,552529,0
1993-05-27,5.9932,6.0102,5.9758,5.9843,546009,0
1993-05-28,5.9758,5.9843,5.9328,5.9416,464946,0
1993-06-01,5.9501,6.0444,5.9501,6.0015,399721,0
1993-06-02,5.9843,6.0359,5.9843,6.0274,804106,0
1993-06-03,6.0873,6.1304,6.0359,6.0873,1134883,0
1993-06-04,6.0788,6.1217,6.0705,6.113,595394,0
1993-06-07,6.113,6.1217,6.0788,6.0961,505011,0
1993-06-08,6.0788,6.0873,6.0274,6.0444,503149,0
1993-06-09,6.0444,6.1304,6.0444,6.1217,759382,0
1993-06-10,6.1304,6.1817,6.0788,6.156,604713,0
1993-06-11,6.1817,6.259,6.1817,6.199,871193,0
1993-06-14,6.1817,6.1817,6.1476,6.1817,8430534,0
1993-06-15,6.199,6.2938,6.199,6.2419,1256939,0
1993-06-16,6.259,6.3191,6.2337,6.3107,750994,0
1993-06-17,6.2938,6.3879,6.2938,6.3707,514329,0
1993-06-18,6.3967,6.4394,6.3879,6.4136,1110652,0
1993-06-21,6.4309,6.491,6.4136,6.491,509671,0
1993-06-22,6.4824,6.5512,6.4654,6.4824,519922,0
1993-06-23,6.4654,6.5083,6.3967,6.4738,507809,0
1993-06-24,6.491,6.5938,6.4738,6.5938,398792,0
1993-06-25,6.6111,6.7142,6.6111,6.7142,718385,0
1993-06-28,6.7142,6.8085,6.7142,6.8085,514329,0
1993-06-29,6.8003,6.8343,6.7744,6.8256,355933,0
1993-06-30,6.8343,6.8602,6.7829,6.8256,626139,0
1993-07-01,6.8256,6.903,6.7914,6.903,922438,0
1993-07-02,6.903,6.903,6.8343,6.8946,354068,0
1993-07-06,6.8946,6.903,6.8516,6.8688,326114,0
1993-07-07,6.7744,6.8602,6.7744,6.8343,484511,0
1993-07-08,6.8343,6.8602,6.8343,6.8516,436993,0
1993-07-09,6.8602,6.9373,6.8602,6.903,621479,0
1993-07-12,6.903,6.9717,6.8946,6.9717,667137,0
1993-07-13,6.9631,6.9631,6.8688,6.8688,584211,0
1993-07-14,6.8516,6.8602,6.8085,6.8256,980210,0
1993-07-15,6.8256,6.8256,6.7659,6.8085,474265,0
1993-07-16,6.8256,6.8859,6.8256,6.8602,535758,0
1993-07-19,6.8602,6.8688,6.8085,6.8688,426744,0
1993-07-20,6.8946,6.9288,6.8431,6.9288,499423,0
1993-07-21,6.9717,7.0148,6.9201,6.989,607509,0
1993-07-22,6.989,7.0748,6.9717,7.0317,672730,0
1993-07-23,6.9717,7.0148,6.9373,6.9977,670864,0
1993-07-26,6.989,7.006,6.9717,6.9717,1494537,0
1993-07-27,6.9717,6.9717,6.8946,6.9201,1051951,0
1993-07-28,6.9201,6.9717,6.903,6.9631,301888,0
1993-07-29,6.9631,6.9717,6.9373,6.9717,1302593,0
1993-07-30,6.9717,7.0148,6.9717,6.9977,995117,0
1993-08-02,7.0148,7.1604,7.0148,7.1262,734224,0
1993-08-03,7.1262,7.2039,7.1262,7.195,592596,0
1993-08-04,7.195,7.2809,7.1863,7.2039,1112517,0
1993-08-05,7.195,7.2039,7.1522,7.2039,210578,0
1993-08-06,7.2293,7.2293,7.195,7.2209,636390,0
1993-08-09,7.238,7.3153,7.238,7.3153,743543,0
1993-08-10,7.3153,7.341,7.3066,7.3324,578622,0
1993-08-11,7.341,7.341,7.3324,7.3324,293505,0
1993-08-12,7.341,7.3667,7.3324,7.3496,371770,0
1993-08-13,7.3667,7.4269,7.3667,7.4269,437925,0
1993-08-16,7.4443,7.5987,7.4269,7.5211,1027730,0
1993-08-17,7.4956,7.5211,7.4697,7.5039,325184,0
1993-08-18,7.4956,7.5558,7.4784,7.5558,697885,0
1993-08-19,7.5383,7.547,7.5211,7.5383,343818,0
1993-08-20,7.5297,7.5297,7.4181,7.4614,627071,0
1993-08-23,7.4269,7.4443,7.341,7.3496,974619,0
1993-08-24,7.3496,7.3667,7.341,7.3667,533896,0
1993-08-25,7.3667,7.4096,7.3153,7.341,569303,0
1993-08-26,7.3324,7.3324,7.2809,7.3324,354068,0
1993-08-27,7.3066,7.3324,7.2637,7.3324,457492,0
1993-08-30,7.3324,7.3324,7.3066,7.3153,112745,0
1993-08-31,7.3153,7.3754,7.3066,7.3496,393201,0
1993-09-01,7.3667,7.5383,7.341,7.5039,1481494,0
1993-09-02,7.5211,7.5642,7.4956,7.4956,818082,0
1993-09-03,7.4784,7.4956,7.4526,7.4697,243188,0
1993-09-07,7.4614,7.4614,7.4181,7.4526,558120,0
1993-09-08,7.4269,7.4526,7.4096,7.4096,273938,0
1993-09-09,7.4096,7.4697,7.3667,7.3667,440720,0
1993-09-10,7.3496,7.3496,7.3066,7.3496,536693,0
1993-09-13,7.3496,7.5297,7.341,7.5297,551600,0
1993-09-14,7.4443,7.5039,7.4443,7.4867,409043,0
1993-09-15,7.4697,7.7874,7.4526,7.7102,2119747,0
1993-09-16,7.6671,7.7616,7.6501,7.7102,1138603,0
1993-09-17,7.6671,7.7187,7.6671,7.7187,1576530,0
1993-09-20,7.7187,7.8134,7.7102,7.7703,645708,0
1993-09-21,7.7616,7.7788,7.7016,7.7703,801311,0
1993-09-22,7.8389,8.0451,7.8303,7.9511,5954857,0
1993-09-23,7.9765,8.1995,7.9162,8.191,2597737,0
1993-09-24,8.1995,8.2768,8.1995,8.2167,409972,0
1993-09-27,8.2167,8.2682,8.1221,8.1309,943869,0
1993-09-28,8.1309,8.1564,8.0794,8.0794,383885,0
1993-09-29,8.1051,8.1309,8.0362,8.0706,431406,0
1993-09-30,8.0706,8.1137,8.0706,8.1137,178898,0
1993-10-01,8.1221,8.3798,8.1221,8.3628,829263,0
1993-10-04,8.3628,8.586,8.3454,8.5432,805038,0
1993-10-05,8.5432,8.5432,8.3454,8.4056,692295,0
1993-10-06,8.4229,8.7237,8.4229,8.6119,1727475,0
1993-10-07,8.6288,8.6633,8.5257,8.5343,918711,0
1993-10-08,8.6201,8.7405,8.5945,8.6633,1903578,0
1993-10-11,8.6717,8.7063,8.586,8.586,518985,0
1993-10-12,8.586,8.6717,8.5686,8.586,653159,0
1993-10-13,8.586,8.586,8.5343,8.5343,345681,0
1993-10-14,8.4659,8.5432,8.44,8.4914,484511,0
1993-10-15,8.5086,8.5514,8.4914,8.4914,774288,0
1993-10-18,8.4914,8.6375,8.4314,8.5945,619615,0
1993-10-19,8.5945,8.5945,8.5514,8.5604,252511,0
1993-10-20,8.5604,8.586,8.4314,8.44,367112,0
1993-10-21,8.44,8.5086,8.3369,8.3369,882374,0
1993-10-22,8.3285,8.3798,8.2855,8.3285,723975,0
1993-10-25,8.3285,8.3798,8.2855,8.32,341953,0
1993-10-26,8.32,8.32,8.2167,8.2682,611233,0
1993-10-27,8.2512,8.2512,8.0968,8.1738,521779,0
1993-10-28,8.191,8.3628,8.191,8.311,662480,0
1993-10-29,8.32,8.4829,8.2938,8.4829,332637,0
1993-11-01,8.44,8.586,8.44,8.4914,451901,0
1993-11-02,8.4743,8.4743,8.3885,8.4056,325184,0
1993-11-03,8.3885,8.3971,8.191,8.2512,525512,0
1993-11-04,8.2338,8.2425,8.191,8.2338,429537,0
1993-11-05,8.2082,8.2425,8.0968,8.1654,585141,0
1993-11-08,8.1394,8.2338,8.1394,8.2082,319593,0
1993-11-09,8.2082,8.2082,8.1481,8.1481,395067,0
1993-11-10,8.1481,8.2855,8.1481,8.2082,408108,0
1993-11-11,8.2082,8.2082,8.1394,8.191,404382,0
1993-11-12,8.0878,8.2425,8.0624,8.2338,712794,0
1993-11-15,8.2082,8.3798,8.2082,8.3369,245050,0
1993-11-16,8.3369,8.3369,8.191,8.2167,832986,0
1993-11-17,8.2167,8.2425,8.1309,8.2425,390405,0
1993-11-18,8.2338,8.2855,8.1654,8.2338,271141,0
1993-11-19,8.2425,8.2425,8.1654,8.1738,483579,0
1993-11-22,8.1738,8.2167,8.0451,8.1137,526444,0
1993-11-23,8.1221,8.1309,8.0193,8.0624,899144,0
1993-11-24,8.0624,8.1309,8.0362,8.0451,217099,0
1993-11-26,8.0624,8.1309,8.0624,8.1137,81065,0
1993-11-29,8.0968,8.1738,7.8904,7.8904,503149,0
1993-11-30,7.9247,8.0108,7.9247,7.9765,370838,0
1993-12-01,7.8647,8.0362,7.8647,7.9676,839512,0
1993-12-02,7.9418,8.0878,7.9418,8.0878,493830,0
1993-12-03,8.1309,8.2855,8.1309,8.2512,518985,0
1993-12-06,8.2938,8.3285,8.2425,8.2512,1089222,0
1993-12-07,8.2682,8.2682,8.0878,8.1394,281389,0
1993-12-08,8.191,8.2167,8.1738,8.1738,390405,0
1993-12-09,8.1654,8.191,8.1654,8.1738,81065,0
1993-12-10,8.1394,8.1394,8.0968,8.1309,141625,0
1993-12-13,8.1137,8.2855,8.1137,8.2425,323318,0
1993-12-14,8.2425,8.2425,8.1481,8.2167,145356,0
1993-12-15,8.2167,8.2855,8.2167,8.2682,290710,0
1993-12-16,8.2938,8.3285,8.2855,8.3285,191941,0
1993-12-17,8.4142,8.5086,8.4142,8.5086,691362,0
1993-12-20,8.4829,8.4829,8.3285,8.3628,424882,0
1993-12-21,8.3369,8.3369,8.1738,8.2338,425814,0
1993-12-22,8.2512,8.5945,8.2167,8.5945,780811,0
1993-12-23,8.5945,8.5945,8.2938,8.3285,726768,0
1993-12-27,8.32,8.3454,8.2938,8.3454,113676,0
1993-12-28,8.3369,8.3369,8.311,8.3285,381087,0
1993-12-29,8.3369,8.3369,8.2596,8.2855,386679,0
1993-12-30,8.2855,8.2938,8.2512,8.2682,384816,0
1993-12-31,8.2512,8.3628,8.1738,8.1738,851624,0
1994-01-03,8.191,8.191,8.0362,8.0451,1168424,0
1994-01-04,8.0624,8.1221,7.9765,8.0878,2026569,0
1994-01-05,8.0706,8.1309,8.0706,8.0968,649432,0
1994-01-06,8.0968,8.1309,8.0362,8.1137,428609,0
1994-01-07,8.1221,8.1394,8.0451,8.1309,327045,0
1994-01-10,8.1051,8.1738,8.0706,8.1738,389476,0
1994-01-11,8.1738,8.1738,8.1394,8.1738,269275,0
1994-01-12,8.1738,8.191,8.1654,8.1826,489173,0
1994-01-13,8.1738,8.2682,8.1481,8.2082,509671,0
1994-01-14,8.2338,8.2512,8.1826,8.2512,1013751,0
1994-01-17,8.2338,8.2596,8.2338,8.2425,469606,0
1994-01-18,8.2338,8.2938,8.2338,8.2682,271141,0
1994-01-19,8.2938,8.3285,8.2596,8.311,179831,0
1994-01-20,8.32,8.4572,8.311,8.4229,509671,0
1994-01-21,8.3369,8.3369,8.1221,8.2338,2239010,0
1994-01-24,8.2082,8.2082,8.002,8.0624,1248553,0
1994-01-25,8.0794,8.1481,8.0794,8.1394,399721,0
1994-01-26,8.1826,8.3369,8.1738,8.1738,86655,0
1994-01-27,8.1826,8.2425,8.1826,8.2082,1739589,0
1994-01-28,8.2338,8.2425,8.1654,8.191,462151,0
1994-01-31,8.2167,8.2682,8.1654,8.2167,452835,0
1994-02-01,8.2425,8.4056,8.2425,8.3971,803175,0
1994-02-02,8.3885,8.3885,8.3285,8.3454,296299,0
1994-02-03,8.4056,8.4056,8.2938,8.2938,751929,0
1994-02-04,8.2938,8.3885,8.2682,8.2855,824604,0
1994-02-07,8.2855,8.3454,8.2855,8.3285,1286755,0
1994-02-08,8.3454,8.4056,8.32,8.4056,629867,0
1994-02-09,8.4229,8.4572,8.3454,8.3714,760312,0
1994-02-10,8.4229,8.4229,8.2682,8.311,440720,0
1994-02-11,8.2855,8.4056,8.2855,8.3971,301888,0
1994-02-14,8.4142,8.4659,8.3971,8.44,377359,0
1994-02-15,8.4659,8.4914,8.3971,8.4829,589800,0
1994-02-16,8.4743,8.4743,8.3369,8.3885,2489654,0
1994-02-17,8.3714,8.3714,8.3285,8.3628,823674,0
1994-02-18,8.3628,8.3714,8.2855,8.3369,334502,0
1994-02-22,8.3369,8.3369,8.2338,8.2512,986729,0
1994-02-23,8.2512,8.2938,8.2512,8.2682,217099,0
1994-02-24,8.2938,8.2938,8.2425,8.2596,608435,0
1994-02-25,8.2512,8.2596,8.2082,8.2512,652230,0
1994-02-28,8.2596,8.3885,8.2596,8.32,287917,0
1994-03-01,8.2938,8.2938,8.0968,8.2682,599119,0
1994-03-02,8.2512,8.2682,8.1826,8.2596,273003,0
1994-03-03,8.2425,8.2855,8.1738,8.1738,469606,0
1994-03-04,8.1826,8.44,8.1654,8.4229,709999,0
1994-03-07,8.4142,8.4142,8.2082,8.2425,1202899,0
1994-03-08,8.2338,8.2425,8.1826,8.2082,485446,0
1994-03-09,8.1826,8.2082,8.1738,8.2082,436993,0
1994-03-10,8.2082,8.2082,8.1738,8.2082,297231,0
1994-03-11,8.2082,8.2082,8.191,8.2082,324252,0
1994-03-14,8.2167,8.2167,8.1826,8.2082,280459,0
1994-03-15,8.2082,8.2082,8.1826,8.2082,750994,0
1994-03-16,8.2082,8.2082,8.1654,8.1826,395067,0
1994-03-17,8.1826,8.191,8.1654,8.191,288844,0
1994-03-18,8.2082,8.2082,8.1221,8.1394,1217806,0
1994-03-21,8.1394,8.1394,8.002,8.0624,761245,0
1994-03-22,8.0794,8.1221,8.0706,8.1051,382021,0
1994-03-23,8.0794,8.1221,8.0706,8.0706,391338,0
1994-03-24,8.0794,8.0968,7.9848,8.0279,611233,0
1994-03-25,8.0279,8.0624,7.9332,7.9332,424882,0
1994-03-28,7.9332,7.9332,7.6501,7.676,9670702,0
1994-03-29,7.6844,7.6844,7.3924,7.4096,1911963,0
1994-03-30,7.3754,7.5813,7.3496,7.4784,1527150,0
1994-03-31,7.4697,7.5813,7.4526,7.5729,1668775,0
1994-04-04,7.4697,7.5039,7.2809,7.3066,2685322,0
1994-04-05,7.4269,7.5211,7.4269,7.4526,1038908,0
1994-04-06,7.4697,7.4784,7.3837,7.4526,887032,0
1994-04-07,7.4614,7.693,7.4526,7.693,1201034,0
1994-04-08,7.676,7.693,7.6159,7.6159,1398567,0
1994-04-11,7.6414,7.693,7.6243,7.6243,627071,0
1994-04-12,7.6414,7.6414,7.5383,7.5383,765901,0
1994-04-13,7.5558,7.5558,7.4181,7.4697,994651,0
1994-04-14,7.4697,7.5558,7.4443,7.4867,491036,0
1994-04-15,7.4867,7.5987,7.4867,7.5558,512931,0
1994-04-18,7.5039,7.5558,7.3754,7.4867,328909,0
1994-04-19,7.4867,7.4867,7.3754,7.3754,413233,0
1994-04-20,7.4181,7.4526,7.2637,7.3324,559052,0
1994-04-21,7.3324,7.3324,7.1779,7.1779,1404157,0
1994-04-22,7.1779,7.195,7.1262,7.1779,777552,0
1994-04-25,7.195,7.2809,7.1779,7.2637,2105769,0
1994-04-26,7.238,7.2637,7.2121,7.2637,466347,0
1994-04-28,7.195,7.2121,7.1093,7.1093,1621721,0
1994-04-29,7.1262,7.3066,7.0148,7.2809,4820440,0
1994-05-02,7.3066,7.4011,7.238,7.3496,1545317,0
1994-05-03,7.4011,7.4697,7.3324,7.3496,1045898,0
1994-05-04,7.3324,7.3754,7.2809,7.3754,429075,0
1994-05-05,7.3754,7.4011,7.3324,7.4011,533896,0
1994-05-06,7.3496,7.3754,7.3496,7.3754,171907,0
1994-05-09,7.3324,7.3496,7.238,7.2809,785006,0
1994-05-10,7.238,7.3066,7.195,7.238,482649,0
1994-05-11,7.238,7.2637,7.2121,7.238,563714,0
1994-05-12,7.2121,7.3324,7.2121,7.3324,496161,0
1994-05-13,7.3066,7.3496,7.2809,7.3066,216636,0
1994-05-16,7.2809,7.3754,7.2809,7.3754,286516,0
1994-05-17,7.3754,7.4443,7.3754,7.4443,459358,0
1994-05-18,7.4697,7.5383,7.4181,7.5383,251108,0
1994-05-19,7.4867,7.6243,7.4867,7.5729,385745,0
1994-05-20,7.5383,7.7616,7.5039,7.693,604244,0
1994-05-23,7.6414,7.7102,7.5039,7.7102,342885,0
1994-05-24,7.7102,7.7359,7.5558,7.5558,266949,0
1994-05-25,7.5729,7.6414,7.4697,7.6414,413233,0
1994-05-26,7.6671,7.693,7.5383,7.5558,382021,0
1994-05-27,7.5383,7.6243,7.5039,7.6243,224554,0
1994-05-31,7.5729,7.6414,7.4867,7.6243,305152,0
1994-06-01,7.6414,7.7788,7.6243,7.693,279061,0
1994-06-02,7.693,7.7102,7.6414,7.693,255768,0
1994-06-03,7.7102,7.8474,7.7102,7.8045,339627,0
1994-06-06,7.8303,7.9162,7.8303,7.8647,233871,0
1994-06-07,7.8474,7.9591,7.8474,7.9332,266015,0
1994-06-08,7.9765,8.0537,7.7788,7.8904,678319,0
1994-06-09,7.8904,7.9591,7.8474,7.8474,270210,0
1994-06-10,7.8647,7.9591,7.8474,7.8647,116937,0
1994-06-13,7.8474,7.9765,7.8303,7.9765,464478,0
1994-06-14,8.0279,8.0537,8.002,8.0279,182626,0
1994-06-15,8.0706,8.0968,8.0537,8.0968,364783,0
1994-06-16,8.0968,8.0968,7.9162,7.9765,391338,0
1994-06-17,8.0537,8.0537,7.9162,7.9332,993252,0
1994-06-20,7.8474,7.9162,7.7359,7.8045,556723,0
1994-06-21,7.8045,7.8647,7.6243,7.693,702544,0
1994-06-22,7.7359,7.7788,7.6671,7.7359,289310,0
1994-06-23,7.7616,7.7788,7.5729,7.5729,244585,0
1994-06-24,7.5558,7.5729,7.4443,7.4697,668072,0
1994-06-27,7.4867,7.5383,7.4181,7.5383,338227,0
1994-06-28,7.4867,7.5558,7.4443,7.5558,298627,0
1994-06-29,7.5039,7.5039,7.3066,7.4011,308411,0
1994-06-30,7.4181,7.4181,7.3066,7.3496,184486,0
1994-07-01,7.4443,7.5383,7.4011,7.5039,636390,0
1994-07-05,7.4697,7.5039,7.4181,7.4181,385745,0
1994-07-06,7.3754,7.4011,7.3324,7.4011,452835,0
1994-07-07,7.4181,7.4181,7.3496,7.3496,237598,0
1994-07-08,7.3066,7.3324,7.1779,7.2809,314001,0
1994-07-11,7.3066,7.3924,7.2121,7.3924,637787,0
1994-07-12,7.3924,7.3924,7.2637,7.3066,1759156,0
1994-07-13,7.2637,7.324,7.2637,7.3066,233871,0
1994-07-14,7.3066,7.4784,7.2121,7.3496,269275,0
1994-07-15,7.3066,7.5729,7.3066,7.547,824604,0
1994-07-18,7.5039,7.5297,7.238,7.3066,633595,0
1994-07-19,7.3066,7.3496,7.2637,7.3066,334502,0
1994-07-20,7.238,7.2637,7.1694,7.2637,271607,0
1994-07-21,7.2121,7.2637,7.2121,7.238,429537,0
1994-07-22,7.2637,7.2637,7.2121,7.238,216168,0
1994-07-25,7.2121,7.2809,7.2121,7.238,442584,0
1994-07-26,7.2121,7.238,7.1435,7.1694,478458,0
1994-07-27,7.1176,7.324,7.006,7.3066,731895,0
1994-07-28,7.3066,7.324,7.1694,7.238,180297,0
1994-07-29,7.238,7.2809,7.2121,7.2637,383885,0
1994-08-01,7.3066,7.3754,7.195,7.2121,348943,0
1994-08-02,7.1694,7.1694,7.0317,7.1005,452367,0
1994-08-03,7.0491,7.1176,7.0317,7.1176,295369,0
1994-08-04,7.0748,7.195,7.0317,7.1176,351271,0
1994-08-05,7.1176,7.1176,6.9804,7.0317,314467,0
1994-08-08,6.9804,7.0748,6.9631,7.0317,308411,0
1994-08-09,6.8946,7.0491,6.8946,7.0317,559985,0
1994-08-10,6.9804,7.1176,6.9631,7.0491,369442,0
1994-08-11,7.0491,7.1176,7.0491,7.1005,428142,0
1994-08-12,7.0748,7.195,7.0748,7.195,586073,0
1994-08-15,7.1694,7.3924,7.1176,7.3496,1217806,0
1994-08-16,7.4181,7.7359,7.4181,7.5729,2075956,0
1994-08-17,7.5729,7.6671,7.547,7.6243,1150717,0
1994-08-18,7.5987,7.5987,7.5297,7.547,767299,0
1994-08-19,7.5987,7.6243,7.547,7.547,1116245,0
1994-08-22,7.6243,7.8904,7.5987,7.7788,3674383,0
1994-08-23,7.7788,8.002,7.7102,7.8904,2483596,0
1994-08-24,7.9332,8.0968,7.8474,8.002,2568850,0
1994-08-25,8.002,8.002,7.8904,7.9332,1356173,0
1994-08-26,7.9591,8.002,7.9591,7.9848,1174013,0
1994-08-29,8.002,8.1394,7.9848,8.0706,547406,0
1994-08-30,8.0706,8.2768,8.0706,8.1394,3935270,0
1994-08-31,8.1394,8.2338,8.1221,8.191,2091328,0
1994-09-01,8.1394,8.3454,8.1394,8.3454,2390884,0
1994-09-02,8.3454,8.4659,8.3454,8.3971,1577930,0
1994-09-06,8.3971,8.3971,8.2596,8.3454,396463,0
1994-09-07,8.3454,8.3454,8.191,8.2082,449571,0
1994-09-08,8.191,8.2082,8.1654,8.191,458426,0
1994-09-09,8.1654,8.3971,8.0968,8.3454,1580260,0
1994-09-12,8.3454,8.3454,8.191,8.2082,599119,0
1994-09-13,8.2082,8.2082,8.1654,8.1654,622877,0
1994-09-14,8.1221,8.3029,8.1221,8.2596,624276,0
1994-09-15,8.2338,8.3029,8.191,8.2596,530636,0
1994-09-16,8.2082,8.2338,8.1654,8.191,945268,0
1994-09-19,8.2082,8.2082,8.0968,8.1221,1163764,0
1994-09-20,8.1221,8.1221,8.0279,8.0279,1014213,0
1994-09-21,8.002,8.002,7.8045,7.8647,1288616,0
1994-09-22,7.9332,8.1654,7.9162,8.0968,967628,0
1994-09-23,8.0706,8.0968,7.9332,7.9848,327045,0
1994-09-26,7.9848,8.0279,7.9332,7.9848,433266,0
1994-09-27,7.9848,7.9848,7.9162,7.9591,519922,0
1994-09-28,7.9332,8.1654,7.9332,8.0706,1043569,0
1994-09-29,8.0968,8.0968,7.9848,7.9848,276264,0
1994-09-30,8.0279,8.0279,7.8647,7.9332,375498,0
1994-10-03,7.9332,8.002,7.8904,8.002,880512,0
1994-10-04,7.9848,8.191,7.8647,7.9332,988129,0
1994-10-05,7.8904,7.9848,7.8647,7.9591,471003,0
1994-10-06,7.9332,8.0537,7.9162,7.9591,400190,0
1994-10-07,7.9591,8.1394,7.9591,8.0706,688566,0
1994-10-10,8.0706,8.0968,7.9765,8.002,366180,0
1994-10-11,8.0537,8.0968,7.9332,8.0279,563247,0
1994-10-12,8.002,8.1221,7.9765,8.0968,383416,0
1994-10-13,8.1394,8.2082,8.0706,8.0706,1823450,0
1994-10-14,8.0968,8.1394,8.0968,8.0968,1224327,0
1994-10-17,8.191,8.2082,8.0279,8.0968,566508,0
1994-10-18,8.0537,8.0537,8.002,8.0537,480320,0
1994-10-19,8.0279,8.0968,7.9591,8.0706,688566,0
1994-10-20,8.0537,8.0706,7.9765,8.002,749133,0
1994-10-21,7.9765,8.0968,7.9332,8.0706,1675763,0
1994-10-24,8.002,8.0706,7.7703,7.8389,1777329,0
1994-10-25,7.7703,7.8218,7.59,7.7273,955984,0
1994-10-26,7.753,7.7703,7.59,7.6159,353605,0
1994-10-27,7.5211,7.753,7.5211,7.7016,1128357,0
1994-10-28,7.6587,7.7703,7.5642,7.753,1321231,0
1994-10-31,7.753,7.8218,7.753,7.753,744939,0
1994-11-01,7.753,7.7963,7.6844,7.7273,1090622,0
1994-11-02,7.7016,7.7016,7.59,7.59,810628,0
1994-11-03,7.5642,7.59,7.5211,7.59,282789,0
1994-11-04,7.59,7.59,7.2723,7.3324,1032388,0
1994-11-07,7.3153,7.4956,7.135,7.3837,1029591,0
1994-11-08,7.4269,7.4526,7.3324,7.3837,879112,0
1994-11-09,7.4956,7.5642,7.3324,7.5211,1209884,0
1994-11-10,7.5211,7.5211,7.4269,7.4526,689033,0
1994-11-11,7.4956,7.4956,7.4011,7.4269,501753,0
1994-11-14,7.4784,7.5211,7.4784,7.4956,621015,0
1994-11-15,7.5211,7.6587,7.4269,7.5211,772426,0
1994-11-16,7.4956,7.6844,7.4956,7.6844,868396,0
1994-11-17,7.6328,7.6328,7.4784,7.5642,579090,0
1994-11-18,7.547,7.547,7.3583,7.3583,637787,0
1994-11-21,7.3583,7.3583,7.2894,7.3153,372703,0
1994-11-22,7.2723,7.2894,7.1604,7.1779,392270,0
1994-11-23,7.135,7.135,6.9977,7.1093,838581,0
1994-11-25,7.135,7.1604,7.1093,7.135,81532,0
1994-11-28,7.135,7.1779,7.1093,7.1604,319593,0
1994-11-29,7.1093,7.3324,7.1093,7.3153,869795,0
1994-11-30,7.2894,7.3837,7.2464,7.3583,431406,0
1994-12-01,7.3583,7.3583,7.2723,7.2723,370838,0
1994-12-02,7.3153,7.4269,7.2464,7.4269,246450,0
1994-12-05,7.4269,7.4269,7.2894,7.3837,366647,0
1994-12-06,7.3324,7.4011,7.2723,7.2894,705339,0
1994-12-07,7.2464,7.2894,7.2039,7.2464,607972,0
1994-12-08,7.2464,7.2464,7.1604,7.1779,412767,0
1994-12-09,7.135,7.1604,7.066,7.066,552529,0
1994-12-12,7.8218,7.9078,7.7016,7.753,5690703,0
1994-12-13,7.753,7.7703,7.6159,7.6587,1734465,0
1994-12-14,7.6587,8.0968,7.6587,7.9765,2131859,0
1994-12-15,8.0279,8.0968,7.8218,7.8647,975550,0
1994-12-16,7.9078,8.0279,7.8904,7.9591,1673898,0
1994-12-19,8.0968,8.0968,7.9332,7.9591,485908,0
1994-12-20,7.9078,7.9591,7.8389,7.9591,339158,0
1994-12-21,7.9765,7.9765,7.8904,7.9332,1020737,0
1994-12-22,7.9332,7.9332,7.7963,7.7963,990459,0
1994-12-23,7.8389,7.9591,7.8389,7.9078,891228,0
1994-12-27,7.9332,8.0279,7.9078,7.9765,245984,0
1994-12-28,7.9332,7.9591,7.8904,7.9591,398330,0
1994-12-29,7.9078,7.9591,7.9078,7.9591,225022,0
1994-12-30,7.9332,8.002,7.9078,7.9591,153273,0
1995-01-03,7.9332,7.9765,7.9078,7.9591,341953,0
1995-01-04,7.9332,8.0706,7.9332,8.0537,535297,0
1995-01-05,8.002,8.0537,7.9332,8.002,555328,0
1995-01-06,8.002,8.0537,7.8904,7.9765,636854,0
1995-01-09,7.9935,8.0878,7.9511,8.0193,204986,0
1995-01-10,7.9935,8.1309,7.9935,8.0624,1211282,0
1995-01-11,8.0624,8.0624,8.0193,8.0193,564645,0
1995-01-12,8.0193,8.0624,7.9935,8.0451,402517,0
1995-01-13,8.0878,8.1137,8.0451,8.0878,477989,0
1995-01-16,8.0878,8.0878,7.9935,8.0624,336361,0
1995-01-17,8.0624,8.1995,8.0451,8.1826,634525,0
1995-01-18,8.1826,8.2512,8.1826,8.2338,315865,0
1995-01-19,8.2338,8.2512,8.1826,8.1826,202658,0
1995-01-20,8.1826,8.1995,8.0878,8.0878,730029,0
1995-01-23,8.0193,8.1137,8.0193,8.0193,317263,0
1995-01-24,8.0193,8.0624,8.0193,8.0451,366180,0
1995-01-25,8.0624,8.0878,8.0193,8.0451,142095,0
1995-01-26,8.0878,8.0878,7.9765,8.0451,563714,0
1995-01-27,8.0624,8.1137,8.0193,8.0878,365250,0
1995-01-30,8.0451,8.0878,8.0193,8.0451,200326,0
1995-01-31,8.0451,8.0451,7.9247,7.9511,271141,0
1995-02-01,7.9247,7.9247,7.8134,7.8134,534363,0
1995-02-02,7.8303,7.882,7.8134,7.8562,972751,0
1995-02-03,7.9078,7.9765,7.8303,7.9247,596324,0
1995-02-06,7.9765,7.9765,7.9247,7.9765,487307,0
1995-02-07,7.9765,8.2682,7.9247,8.1995,886106,0
1995-02-08,8.1564,8.1826,8.1137,8.1826,1388783,0
1995-02-09,8.1826,8.2938,8.1309,8.2512,1303992,0
1995-02-10,8.1995,8.2512,8.1564,8.1995,542751,0
1995-02-13,8.2338,8.3628,8.2338,8.2938,1222931,0
1995-02-14,8.2938,8.2938,8.2512,8.2938,1553703,0
1995-02-15,8.2682,8.2938,8.2338,8.2512,321921,0
1995-02-16,8.2512,8.2512,8.1995,8.2512,247848,0
1995-02-17,8.2512,8.2512,8.1995,8.1995,632195,0
1995-02-21,8.2338,8.2682,8.1995,8.2338,279992,0
1995-02-22,8.2338,8.4829,8.1995,8.4314,1532740,0
1995-02-23,8.4829,8.5945,8.4829,8.5002,1523424,0
1995-02-24,8.5257,8.7063,8.5257,8.6887,1381794,0
1995-02-27,8.5945,8.5945,8.4829,8.5257,773823,0
1995-02-28,8.5514,8.7063,8.5257,8.7063,639183,0
1995-03-01,8.7063,8.7577,8.5514,8.5945,917315,0
1995-03-02,8.5945,8.6717,8.5514,8.6375,778016,0
1995-03-03,8.5686,8.6201,8.5002,8.6201,210109,0
1995-03-06,8.5945,8.5945,8.4314,8.5257,496626,0
1995-03-07,8.4829,8.5257,8.3369,8.3369,208715,0
1995-03-08,8.3369,8.4829,8.32,8.4142,393201,0
1995-03-09,8.3885,8.4314,8.2938,8.3885,524579,0
1995-03-10,8.4142,8.4829,8.3628,8.4314,252973,0
1995-03-13,8.4314,8.4314,8.3885,8.4314,805969,0
1995-03-14,8.4572,8.6201,8.4314,8.5945,665275,0
1995-03-15,8.6375,8.7063,8.5686,8.6201,817618,0
1995-03-16,8.5686,8.6717,8.5686,8.6201,547874,0
1995-03-17,8.7577,8.7577,8.6201,8.6375,978808,0
1995-03-20,8.5945,8.6201,8.5257,8.5945,269741,0
1995-03-21,8.4314,8.5002,8.3885,8.4829,1401361,0
1995-03-22,8.4314,8.5686,8.4142,8.5686,666674,0
1995-03-23,8.5514,8.5686,8.4142,8.5686,1064999,0
1995-03-24,8.5686,8.6717,8.5002,8.5686,796186,0
1995-03-27,8.5945,8.6717,8.5686,8.6717,743074,0
1995-03-28,8.6375,8.6375,8.5945,8.5945,526910,0
1995-03-29,8.5945,8.6887,8.5945,8.6375,348943,0
1995-03-30,8.6717,8.6717,8.6201,8.6201,287449,0
1995-03-31,8.6201,8.6717,8.5514,8.6717,440257,0
1995-04-03,8.6887,8.8774,8.6717,8.8518,645708,0
1995-04-04,8.8518,8.8518,8.8091,8.8518,507343,0
1995-04-05,8.8518,8.8518,8.775,8.8091,399721,0
1995-04-06,8.8091,8.8518,8.775,8.8518,368506,0
1995-04-07,8.8518,8.8518,8.8091,8.8518,390872,0
1995-04-10,8.8091,8.8774,8.775,8.8774,468207,0
1995-04-11,8.8774,8.9728,8.8774,8.8774,509205,0
1995-04-12,8.8518,8.9213,8.8266,8.8951,252511,0
1995-04-13,8.9213,8.9213,8.8518,8.8774,195201,0
1995-04-17,8.8518,8.9213,8.8091,8.8266,613564,0
1995-04-18,8.775,8.775,8.6375,8.6887,503614,0
1995-04-19,8.6633,8.732,8.6633,8.732,272075,0
1995-04-20,8.732,8.732,8.6887,8.732,173306,0
1995-04-21,8.732,8.732,8.6201,8.7063,516193,0
1995-04-24,8.6887,8.7063,8.6375,8.7063,1433509,0
1995-04-25,8.7063,8.7063,8.6633,8.6887,242256,0
1995-04-26,8.6633,8.6887,8.6375,8.6887,153741,0
1995-04-27,8.6887,8.6887,8.4572,8.4572,484511,0
1995-04-28,8.4829,8.6375,8.4314,8.6201,552064,0
1995-05-01,8.5945,8.6201,8.4829,8.5514,961108,0
1995-05-02,8.5514,8.5945,8.4829,8.5945,336831,0
1995-05-03,8.6201,8.6375,8.4572,8.5257,675522,0
1995-05-04,8.5257,8.5686,8.4314,8.4572,1411145,0
1995-05-05,8.4829,8.5257,8.4572,8.5002,197999,0
1995-05-08,8.4829,8.5945,8.4056,8.5945,510604,0
1995-05-09,8.5945,8.6201,8.4572,8.5945,494762,0
1995-05-10,8.5686,8.5686,8.4572,8.4829,181693,0
1995-05-11,8.4056,8.5002,8.4056,8.4572,576292,0
1995-05-12,8.4314,8.5514,8.4314,8.5257,351271,0
1995-05-15,8.5257,8.732,8.5002,8.6887,680185,0
1995-05-16,8.6887,8.7063,8.6633,8.6887,287917,0
1995-05-17,8.6887,8.6887,8.5257,8.5945,716988,0
1995-05-18,8.4572,8.4829,8.32,8.3628,1457733,0
1995-05-19,8.32,8.3369,8.1826,8.2167,1044031,0
1995-05-22,8.2512,8.3628,8.2512,8.3369,795718,0
1995-05-23,8.32,8.32,7.8989,8.0193,2906616,0
1995-05-24,8.0624,8.1481,8.0624,8.0794,1775461,0
1995-05-25,8.0794,8.1051,8.0624,8.0794,1662254,0
1995-05-26,8.0624,8.0794,7.9162,7.9162,477055,0
1995-05-30,7.9511,8.0362,7.9511,8.0362,1721885,0
1995-05-31,8.0362,8.1309,8.0193,8.1309,1060339,0
1995-06-01,8.0794,8.1481,8.0193,8.1481,936877,0
1995-06-02,8.1051,8.1481,8.0362,8.1309,526444,0
1995-06-05,8.1309,8.3369,8.0794,8.32,1472176,0
1995-06-06,8.32,8.3885,8.2167,8.3885,1225258,0
1995-06-07,8.3369,8.3885,8.0794,8.3885,912188,0
1995-06-08,8.3369,8.4056,8.3369,8.3628,354533,0
1995-06-09,8.32,8.32,8.1826,8.2167,234800,0
1995-06-12,8.1995,8.32,8.1995,8.2167,443981,0
1995-06-13,8.2167,8.4829,8.1995,8.4572,969495,0
1995-06-14,8.5002,8.5002,8.3369,8.3628,197999,0
1995-06-15,8.3628,8.3628,8.2938,8.3369,230143,0
1995-06-16,8.3628,8.4572,8.32,8.4314,994184,0
1995-06-19,8.4314,8.4314,8.3628,8.3885,375498,0
1995-06-20,8.3369,8.3885,8.2512,8.3628,621479,0
1995-06-21,8.4056,8.4314,8.2682,8.3369,877713,0
1995-06-22,8.3628,8.5002,8.3369,8.4056,1078042,0
1995-06-23,8.3885,8.3885,8.32,8.3369,168183,0
1995-06-26,8.2682,8.2938,8.1309,8.2167,518985,0
1995-06-27,8.1826,8.2682,8.1481,8.2512,973684,0
1995-06-28,8.2938,8.4314,8.2512,8.32,579090,0
1995-06-29,8.3369,8.3369,8.1995,8.2682,463084,0
1995-06-30,8.2938,8.2938,8.1826,8.2512,876315,0
1995-07-03,8.2167,8.2938,8.1995,8.2938,157467,0
1995-07-05,8.2682,8.4056,8.2512,8.3628,470069,0
1995-07-06,8.3628,8.3628,8.2167,8.2938,812026,0
1995-07-07,8.2938,8.5002,8.2938,8.4829,1843480,0
1995-07-10,8.5002,8.5514,8.4314,8.5257,1664117,0
1995-07-11,8.4829,8.5257,8.4829,8.4829,758448,0
1995-07-12,8.4829,8.5686,8.4314,8.5686,5564913,0
1995-07-13,8.5686,8.7145,8.5257,8.5514,1068726,0
1995-07-14,8.5514,8.5945,8.5257,8.5945,827865,0
1995-07-17,8.5686,8.7405,8.5686,8.6887,1347318,0
1995-07-18,8.6375,8.6717,8.4572,8.5257,730497,0
1995-07-19,8.4829,8.5686,8.4314,8.5686,3883095,0
1995-07-20,8.6201,8.8518,8.5945,8.8091,3064080,0
1995-07-21,8.8091,8.8774,8.7833,8.8774,2011662,0
1995-07-24,8.8518,8.9213,8.8518,8.9036,1492207,0
1995-07-25,8.9213,9.0932,8.9036,9.0153,1828571,0
1995-07-26,9.0153,9.1355,8.9728,9.0932,873988,0
1995-07-27,9.0932,9.273,9.041,9.1863,1563487,0
1995-07-28,9.1528,9.2046,9.1355,9.2046,410906,0
1995-07-31,9.1528,9.1863,9.1355,9.1355,573962,0
1995-08-01,9.0932,9.1863,9.041,9.1528,634994,0
1995-08-02,9.1863,9.1863,9.1098,9.1355,447709,0
1995-08-03,9.0932,9.1098,9.041,9.1098,748663,0
1995-08-04,9.1355,9.1528,9.1098,9.1355,194271,0
1995-08-07,9.1528,9.2046,9.1098,9.1863,1303992,0
1995-08-08,9.0932,9.2554,9.0932,9.2554,511069,0
1995-08-09,9.273,9.3921,9.2554,9.3247,954118,0
1995-08-10,9.3418,9.3664,9.2046,9.3003,703011,0
1995-08-11,9.273,9.273,9.1528,9.1863,284654,0
1995-08-14,9.1355,9.1863,9.1098,9.1863,841375,0
1995-08-15,9.1355,9.1355,9.041,9.1098,497092,0
1995-08-16,9.1355,9.2046,9.1098,9.2046,502218,0
1995-08-17,9.4099,9.84,9.3418,9.771,3244376,0
1995-08-18,9.771,9.787,9.625,9.676,1239236,0
1995-08-21,9.72,9.813,9.625,9.693,799447,0
1995-08-22,9.693,9.771,9.651,9.72,1225258,0
1995-08-23,9.745,9.771,9.693,9.745,717449,0
1995-08-24,9.745,9.84,9.72,9.787,785471,0
1995-08-25,9.813,9.884,9.787,9.884,320525,0
1995-08-28,9.907,9.924,9.787,9.907,312139,0
1995-08-29,9.907,9.924,9.693,9.787,190083,0
1995-08-30,9.771,9.884,9.745,9.857,183091,0
1995-08-31,9.857,9.884,9.813,9.857,262290,0
1995-09-01,9.907,9.959,9.907,9.924,417892,0
1995-09-05,9.924,10.029,9.907,10.029,266949,0
1995-09-06,10.029,10.191,10.029,10.191,788267,0
1995-09-07,10.166,10.237,10.097,10.122,538556,0
1995-09-08,10.14,10.166,10.097,10.166,436526,0
1995-09-11,10.191,10.237,10.122,10.14,359194,0
1995-09-12,10.14,10.26,10.097,10.26,208715,0
1995-09-13,10.276,10.347,10.237,10.237,511999,0
1995-09-14,10.328,10.328,10.237,10.302,564177,0
1995-09-15,10.26,10.328,10.191,10.328,909394,0
1995-09-18,10.302,10.302,10.276,10.276,364783,0
1995-09-19,10.328,10.44,10.302,10.44,263221,0
1995-09-20,10.398,10.517,10.398,10.398,470539,0
1995-09-21,10.44,10.476,10.191,10.276,627071,0
1995-09-22,10.26,10.26,10.046,10.046,708600,0
1995-09-25,10.097,10.328,10.072,10.328,400658,0
1995-09-26,10.38,10.44,10.237,10.26,651297,0
1995-09-27,10.276,10.276,9.924,10.14,641980,0
1995-09-28,10.097,10.302,10.046,10.237,460755,0
1995-09-29,10.302,10.347,10.276,10.276,755188,0
1995-10-02,10.276,10.347,10.072,10.122,778016,0
1995-10-03,10.166,10.166,10.003,10.072,311671,0
1995-10-04,10.097,10.097,9.857,10.003,296299,0
1995-10-05,9.976,10.003,9.884,9.907,231075,0
1995-10-06,9.907,9.959,9.745,9.787,568838,0
1995-10-09,9.771,9.787,9.72,9.745,300955,0
1995-10-10,9.693,9.745,9.625,9.745,389476,0
1995-10-11,9.787,9.813,9.745,9.771,4805065,0
1995-10-12,9.771,9.959,9.745,9.933,966695,0
1995-10-13,10.054,10.14,9.892,10.14,777552,0
1995-10-16,10.14,10.14,10.097,10.122,686237,0
1995-10-17,10.14,10.191,10.122,10.191,563714,0
1995-10-18,10.191,10.311,10.191,10.311,1489413,0
1995-10-19,10.311,10.356,10.311,10.356,511999,0
1995-10-20,10.356,10.621,10.356,10.621,748663,0
1995-10-23,10.406,10.526,10.284,10.526,686706,0
1995-10-24,10.526,10.663,10.448,10.663,588869,0
1995-10-25,10.663,10.663,10.491,10.526,584211,0
1995-10-26,10.526,10.544,10.424,10.448,760312,0
1995-10-27,10.38,10.38,10.245,10.284,2054057,0
1995-10-30,10.311,10.38,10.26,10.38,282789,0
1995-10-31,10.424,10.526,10.406,10.448,451436,0
1995-11-01,10.424,10.544,10.406,10.526,498023,0
1995-11-02,10.491,10.526,10.448,10.448,256697,0
1995-11-03,10.448,10.491,10.338,10.476,407179,0
1995-11-06,10.476,10.706,10.424,10.689,436065,0
1995-11-07,10.689,10.809,10.663,10.706,1141867,0
1995-11-08,10.706,10.706,10.637,10.689,256233,0
1995-11-09,10.706,10.809,10.706,10.732,317263,0
1995-11-10,10.732,10.87,10.706,10.758,212440,0
1995-11-13,10.758,10.921,10.758,10.904,613094,0
1995-11-14,10.947,11.11,10.947,11.016,1226659,0
1995-11-15,11.041,11.189,10.99,11.153,498490,0
1995-11-16,11.153,11.255,11.153,11.255,633595,0
1995-11-17,11.271,11.369,11.189,11.325,764971,0
1995-11-20,11.255,11.271,11.206,11.255,351737,0
1995-11-21,11.229,11.369,11.229,11.325,486379,0
1995-11-22,11.271,11.395,11.271,11.369,702544,0
1995-11-24,11.395,11.395,11.299,11.395,200794,0
1995-11-27,11.271,11.369,11.206,11.299,447709,0
1995-11-28,11.271,11.299,11.229,11.299,263686,0
1995-11-29,11.271,11.369,11.255,11.369,235736,0
1995-11-30,11.344,11.369,11.229,11.255,362453,0
1995-12-01,11.206,11.344,11.206,11.325,188216,0
1995-12-04,11.369,11.434,11.344,11.369,391338,0
1995-12-05,11.369,11.625,11.369,11.583,421620,0
1995-12-06,11.542,11.676,11.434,11.583,439787,0
1995-12-07,11.583,11.625,11.542,11.608,283253,0
1995-12-08,11.608,11.608,11.418,11.47,348009,0
1995-12-11,11.47,11.47,11.299,11.369,305615,0
1995-12-12,11.344,11.47,11.344,11.418,303752,0
1995-12-13,11.369,11.47,11.369,11.47,253902,0
1995-12-14,11.418,11.488,11.395,11.434,354068,0
1995-12-15,11.47,11.488,11.395,11.434,1358966,0
1995-12-18,11.434,11.893,11.369,11.841,1644550,0
1995-12-19,11.797,11.797,11.255,11.47,711860,0
1995-12-20,11.608,11.721,11.608,11.651,2316811,0
1995-12-21,11.558,11.703,11.47,11.514,834387,0
1995-12-22,11.514,11.583,11.514,11.514,217099,0
1995-12-26,11.47,11.47,11.271,11.299,323318,0
1995-12-27,11.229,11.369,11.11,11.344,561852,0
1995-12-28,11.325,11.344,11.206,11.206,593532,0
1995-12-29,11.189,11.255,11.138,11.153,582351,0
1996-01-02,11.138,11.369,11.082,11.369,1172616,0
1996-01-03,11.271,11.542,11.271,11.418,867929,0
1996-01-04,11.47,11.558,11.11,11.206,983002,0
1996-01-05,11.189,11.255,11.11,11.255,317263,0
1996-01-08,11.255,11.47,11.229,11.434,462616,0
1996-01-09,11.434,11.514,11.395,11.395,623810,0
1996-01-10,11.369,11.395,11.138,11.138,684376,0
1996-01-11,11.138,11.153,10.947,11.082,829263,0
1996-01-12,11.058,11.325,10.99,11.271,598187,0
1996-01-15,11.271,11.434,11.229,11.299,344753,0
1996-01-16,11.271,11.418,11.271,11.271,775221,0
1996-01-17,11.271,11.369,11.206,11.255,4853518,0
1996-01-18,11.206,11.344,11.206,11.299,308411,0
1996-01-19,11.271,11.418,11.271,11.325,635455,0
1996-01-22,11.299,11.299,11.138,11.153,607509,0
1996-01-23,11.138,11.271,11.138,11.138,557188,0
1996-01-24,11.153,11.325,11.138,11.153,293505,0
1996-01-25,11.11,11.153,11.082,11.11,523648,0
1996-01-26,11.082,11.206,11.082,11.11,454695,0
1996-01-29,11.082,11.11,11.058,11.11,464946,0
1996-01-30,11.11,11.206,11.041,11.058,815284,0
1996-01-31,11.041,11.082,10.938,11.082,1037976,0
1996-02-01,11.11,11.255,11.058,11.153,607972,0
1996-02-02,11.153,11.153,11.016,11.138,442118,0
1996-02-05,11.11,11.271,11.082,11.271,641048,0
1996-02-06,11.255,11.434,11.229,11.434,1219668,0
1996-02-07,11.434,11.558,11.434,11.514,646641,0
1996-02-08,11.47,11.608,11.344,11.608,444447,0
1996-02-09,11.651,11.841,11.651,11.703,771962,0
1996-02-12,11.754,11.901,11.729,11.771,320993,0
1996-02-13,11.729,11.841,11.729,11.797,1214081,0
1996-02-14,11.754,11.797,11.583,11.771,600983,0
1996-02-15,11.754,11.841,11.703,11.797,633130,0
1996-02-16,11.754,11.797,11.703,11.754,650367,0
1996-02-20,11.703,11.754,11.651,11.729,387145,0
1996-02-21,11.729,11.797,11.703,11.771,529704,0
1996-02-22,11.797,11.916,11.754,11.865,388077,0
1996-02-23,11.916,11.944,11.583,11.901,635455,0
1996-02-26,11.916,11.916,11.608,11.634,365250,0
1996-02-27,11.634,11.729,11.299,11.325,605176,0
1996-02-28,11.344,11.651,11.344,11.344,946662,0
1996-02-29,11.395,11.542,11.325,11.325,590734,0
1996-03-01,11.395,11.395,11.11,11.271,567439,0
1996-03-04,11.299,11.703,11.299,11.542,329377,0
1996-03-05,11.488,11.685,11.418,11.685,462616,0
1996-03-06,11.634,11.685,11.514,11.558,614958,0
1996-03-07,11.583,11.685,11.542,11.685,450037,0
1996-03-08,11.685,11.685,11.395,11.418,600515,0
1996-03-11,11.344,11.685,11.271,11.558,648968,0
1996-03-12,11.514,11.514,11.229,11.47,312139,0
1996-03-13,11.434,11.47,11.344,11.434,252041,0
1996-03-14,11.434,11.47,11.271,11.271,490573,0
1996-03-15,11.153,11.255,11.138,11.255,1152583,0
1996-03-18,11.206,11.344,11.189,11.255,564177,0
1996-03-19,11.395,11.488,11.369,11.434,495228,0
1996-03-20,11.434,11.488,11.325,11.395,406247,0
1996-03-21,11.395,11.514,11.395,11.47,279992,0
1996-03-22,11.514,11.558,11.271,11.344,755656,0
1996-03-25,11.344,11.369,11.325,11.344,863272,0
1996-03-26,11.344,11.514,11.344,11.488,549269,0
1996-03-27,11.488,11.514,11.271,11.299,275799,0
1996-03-28,11.255,11.255,11.11,11.189,723975,0
1996-03-29,11.229,11.344,11.082,11.11,591662,0
1996-04-01,11.082,11.11,10.972,10.972,543681,0
1996-04-02,10.99,11.041,10.87,10.938,901471,0
1996-04-03,10.972,11.041,10.938,10.99,739812,0
1996-04-04,10.99,11.016,10.87,10.938,521319,0
1996-04-08,10.972,11.138,10.827,11.138,2027967,0
1996-04-09,11.229,11.255,11.138,11.206,561381,0
1996-04-10,11.28,11.335,11.092,11.092,1513173,0
1996-04-11,11.092,11.353,10.999,11.189,5492704,0
1996-04-12,11.189,11.308,11.171,11.263,623344,0
1996-04-15,11.308,11.452,11.28,11.335,916848,0
1996-04-16,11.335,11.335,11.215,11.28,1183332,0
1996-04-17,11.28,11.452,11.263,11.452,1424192,0
1996-04-18,11.479,11.857,11.479,11.762,1331013,0
1996-04-19,11.762,11.814,11.523,11.523,535297,0
1996-04-22,11.668,11.857,11.599,11.857,511069,0
1996-04-23,11.857,11.909,11.78,11.841,389476,0
1996-04-24,11.857,11.976,11.857,11.909,478921,0
1996-04-25,11.925,11.925,11.78,11.909,497092,0
1996-04-26,11.909,11.909,11.712,11.78,411837,0
1996-04-29,11.78,11.78,11.599,11.694,602844,0
1996-04-30,11.694,12.098,11.668,12.071,1094347,0
1996-05-01,12.098,12.483,12.098,12.39,2345696,0
1996-05-02,12.432,12.432,12.098,12.125,1051951,0
1996-05-03,12.125,12.125,11.995,12.055,673196,0
1996-05-06,12.071,12.098,11.952,12.028,626139,0
1996-05-07,12.055,12.098,11.909,11.909,1109255,0
1996-05-08,11.857,12.071,11.78,12.028,476128,0
1996-05-09,12.028,12.355,11.995,12.339,1584452,0
1996-05-10,12.405,12.405,12.313,12.339,580950,0
1996-05-13,12.405,12.405,12.285,12.39,510604,0
1996-05-14,12.39,12.39,12.313,12.339,416962,0
1996-05-15,12.243,12.347,12.192,12.268,599119,0
1996-05-16,12.217,12.268,12.098,12.243,421152,0
1996-05-17,12.268,12.313,12.192,12.313,702544,0
1996-05-20,12.339,12.432,12.142,12.192,357328,0
1996-05-21,12.142,12.166,12.098,12.098,286516,0
1996-05-22,12.125,12.355,12.098,12.313,1037044,0
1996-05-23,12.339,12.339,12.098,12.142,361989,0
1996-05-24,12.142,12.217,12.071,12.166,391338,0
1996-05-28,12.142,12.142,11.909,11.976,534828,0
1996-05-29,11.976,11.976,11.814,11.857,416962,0
1996-05-30,11.909,11.925,11.78,11.857,683909,0
1996-05-31,11.814,11.857,11.737,11.78,517120,0
1996-06-03,11.737,11.78,11.694,11.762,850696,0
1996-06-04,11.814,11.814,11.616,11.814,294901,0
1996-06-05,11.814,12.192,11.78,12.192,397861,0
1996-06-06,12.142,12.192,11.841,11.857,359655,0
1996-06-07,11.762,11.909,11.737,11.884,651297,0
1996-06-10,11.884,12.028,11.884,11.976,317263,0
1996-06-11,11.909,12.125,11.78,11.884,308411,0
1996-06-12,11.857,11.884,11.78,11.78,274400,0
1996-06-13,11.78,11.976,11.78,11.814,376896,0
1996-06-14,11.995,12.028,11.841,11.884,449571,0
1996-06-17,11.841,11.925,11.78,11.857,396463,0
1996-06-18,11.814,11.925,11.78,11.814,455163,0
1996-06-19,11.762,12.055,11.762,11.976,883304,0
1996-06-20,12.028,12.125,11.976,12.125,618687,0
1996-06-21,12.125,12.285,12.098,12.285,995117,0
1996-06-24,12.285,12.313,12.125,12.217,335901,0
1996-06-25,12.243,12.285,12.071,12.285,238063,0
1996-06-26,12.192,12.243,12.055,12.098,426744,0
1996-06-27,12.055,12.055,11.952,11.952,440257,0
1996-06-28,11.976,12.098,11.857,11.857,602382,0
1996-07-01,11.995,12.285,11.841,12.071,541815,0
1996-07-02,12.028,12.405,12.028,12.268,450503,0
1996-07-03,12.243,12.39,12.243,12.39,660615,0
1996-07-05,12.243,12.243,12.055,12.125,246450,0
1996-07-08,12.071,12.166,12.028,12.055,651766,0
1996-07-09,12.055,12.055,11.884,11.884,466811,0
1996-07-10,11.986,11.986,11.916,11.916,629867,0
1996-07-11,11.934,11.959,11.574,11.643,749133,0
1996-07-12,11.643,11.814,11.643,11.814,690428,0
1996-07-15,11.771,11.788,11.505,11.574,433735,0
1996-07-16,11.574,11.599,11.066,11.387,1940383,0
1996-07-17,11.426,11.479,11.28,11.41,1489880,0
1996-07-18,11.362,11.916,11.362,11.865,1260666,0
1996-07-19,11.916,12.037,11.745,12.037,743074,0
1996-07-22,12.037,12.106,11.959,12.003,811560,0
1996-07-23,12.037,12.106,11.745,11.788,710467,0
1996-07-24,11.814,11.934,11.771,11.934,628470,0
1996-07-25,11.934,12.037,11.893,11.934,325652,0
1996-07-26,11.934,12.08,11.893,12.003,935017,0
1996-07-29,12.003,12.055,11.959,12.003,763572,0
1996-07-30,12.106,12.125,11.986,12.08,640582,0
1996-07-31,12.037,12.322,12.003,12.322,1085962,0
1996-08-01,12.322,12.414,12.322,12.399,1278369,0
1996-08-02,12.467,12.467,12.347,12.365,606575,0
1996-08-05,12.399,12.467,12.347,12.467,966231,0
1996-08-06,12.44,12.467,12.399,12.44,391806,0
1996-08-07,12.467,12.51,12.399,12.44,505011,0
1996-08-08,12.483,12.631,12.483,12.588,1608678,0
1996-08-09,12.414,12.613,12.414,12.613,542282,0
1996-08-12,12.588,12.682,12.414,12.682,632195,0
1996-08-13,12.655,12.655,12.51,12.545,602382,0
1996-08-14,12.51,12.51,12.399,12.51,197529,0
1996-08-15,12.483,12.776,12.483,12.706,897281,0
1996-08-16,12.706,12.706,12.561,12.613,567905,0
1996-08-19,12.631,12.631,12.467,12.545,304687,0
1996-08-20,12.51,12.706,12.51,12.682,249712,0
1996-08-21,12.631,12.682,12.631,12.655,530636,0
1996-08-22,12.613,12.724,12.613,12.706,279992,0
1996-08-23,12.655,12.655,12.588,12.631,469606,0
1996-08-26,12.613,12.706,12.51,12.561,903338,0
1996-08-27,12.631,12.631,12.588,12.631,408108,0
1996-08-28,12.613,12.706,12.588,12.588,717917,0
1996-08-29,12.588,12.588,12.322,12.347,366647,0
1996-08-30,12.322,12.365,12.175,12.347,516659,0
1996-09-03,12.295,12.44,12.055,12.365,506410,0
1996-09-04,12.322,12.322,12.227,12.295,255301,0
1996-09-05,12.295,12.467,12.295,12.414,555789,0
1996-09-06,12.414,12.51,12.414,12.483,536227,0
1996-09-09,12.545,12.545,12.467,12.51,252973,0
1996-09-10,12.561,12.588,12.483,12.545,245050,0
1996-09-11,12.545,12.758,12.51,12.588,352671,0
1996-09-12,12.588,12.631,12.588,12.588,169115,0
1996-09-13,12.631,12.724,12.588,12.588,603314,0
1996-09-16,12.631,12.758,12.613,12.655,599119,0
1996-09-17,12.758,12.758,12.561,12.631,619152,0
1996-09-18,12.682,12.682,12.561,12.588,191941,0
1996-09-19,12.561,12.561,12.467,12.483,431869,0
1996-09-20,12.51,12.561,12.467,12.483,1466117,0
1996-09-23,12.44,12.588,12.414,12.561,291172,0
1996-09-24,12.588,12.613,12.467,12.483,410436,0
1996-09-25,12.467,12.776,12.467,12.776,448174,0
1996-09-26,12.776,12.871,12.706,12.828,657819,0
1996-09-27,12.802,12.92,12.706,12.846,1019806,0
1996-09-30,12.903,13.403,12.903,13.265,1486151,0
1996-10-01,13.283,13.283,13.043,13.093,470539,0
1996-10-02,13.136,13.309,13.118,13.232,233405,0
1996-10-03,13.283,13.764,13.283,13.764,1019339,0
1996-10-04,13.764,13.764,13.525,13.55,563247,0
1996-10-07,13.498,13.498,13.309,13.334,535758,0
1996-10-08,13.35,13.403,13.283,13.386,421152,0
1996-10-09,13.36,13.386,13.214,13.342,462151,0
1996-10-10,13.292,13.386,13.248,13.292,186351,0
1996-10-11,13.36,13.609,13.292,13.292,299090,0
1996-10-14,13.265,13.488,13.265,13.36,259961,0
1996-10-15,13.386,13.534,13.292,13.507,410436,0
1996-10-16,13.558,13.609,13.248,13.36,527839,0
1996-10-17,13.386,13.558,13.36,13.36,472867,0
1996-10-18,13.411,13.534,13.36,13.488,485908,0
1996-10-21,13.488,13.704,13.488,13.704,799911,0
1996-10-22,13.704,13.946,13.65,13.65,489638,0
1996-10-23,13.609,13.609,13.436,13.507,348476,0
1996-10-24,13.461,13.461,13.248,13.36,532500,0
1996-10-25,13.36,13.436,13.292,13.342,299090,0
1996-10-28,13.342,13.36,13.214,13.214,279992,0
1996-10-29,13.214,13.342,13.118,13.118,970425,0
1996-10-30,13.025,13.214,13.025,13.214,335901,0
1996-10-31,13.17,13.317,13.17,13.292,234336,0
1996-11-01,13.317,13.342,13.053,13.07,273473,0
1996-11-04,13.118,13.17,13.025,13.102,320525,0
1996-11-05,13.143,13.197,12.955,12.973,435596,0
1996-11-06,12.973,13.118,12.92,13.025,1078509,0
1996-11-07,13.36,13.507,13.17,13.265,856753,0
1996-11-08,13.214,13.317,13.143,13.317,607972,0
1996-11-11,13.342,13.507,13.342,13.436,730962,0
1996-11-12,13.461,13.632,13.411,13.574,1005829,0
1996-11-13,13.574,13.876,13.558,13.848,652230,0
1996-11-14,13.757,13.795,13.677,13.795,1069189,0
1996-11-15,13.995,14.165,13.876,14.133,1535998,0
1996-11-18,14.133,14.133,13.969,14.064,819946,0
1996-11-19,14.046,14.209,13.969,14.209,780811,0
1996-11-20,14.165,14.622,14.117,14.399,820412,0
1996-11-21,14.399,14.451,14.288,14.399,726302,0
1996-11-22,14.501,14.519,14.33,14.519,477989,0
1996-11-25,14.501,14.622,14.399,14.519,464478,0
1996-11-26,14.451,14.577,14.261,14.399,1266260,0
1996-11-27,14.399,14.424,14.288,14.356,246450,0
1996-11-29,14.33,14.33,14.288,14.288,89451,0
1996-12-02,14.234,14.234,14.117,14.133,232938,0
1996-12-03,14.165,14.33,13.946,13.946,312603,0
1996-12-04,13.995,13.995,13.82,13.82,334032,0
1996-12-05,13.848,13.876,13.723,13.757,653159,0
1996-12-06,13.609,13.795,13.558,13.723,399721,0
1996-12-09,13.574,13.757,13.558,13.757,1019806,0
1996-12-10,13.795,13.848,13.704,13.723,504080,0
1996-12-11,13.574,13.609,13.488,13.534,326114,0
1996-12-12,13.507,13.507,13.36,13.36,446310,0
1996-12-13,13.342,13.488,13.292,13.436,572097,0
1996-12-16,13.488,13.65,13.317,13.36,828799,0
1996-12-17,13.36,13.436,13.265,13.317,750532,0
1996-12-18,13.36,13.507,13.36,13.488,860013,0
1996-12-19,13.534,13.795,13.461,13.795,873988,0
1996-12-20,14.234,14.234,13.632,13.78,1343129,0
1996-12-23,13.78,13.848,13.507,13.65,249244,0
1996-12-24,13.632,13.677,13.609,13.632,65689,0
1996-12-26,13.65,13.723,13.574,13.65,293037,0
1996-12-27,13.65,13.65,13.507,13.632,236200,0
1996-12-30,13.65,13.848,13.609,13.609,406247,0
1996-12-31,13.609,13.757,13.488,13.704,449106,0
1997-01-02,13.723,13.757,13.317,13.436,816220,0
1997-01-03,13.461,13.609,13.436,13.488,379690,0
1997-01-06,13.534,13.558,13.461,13.534,850696,0
1997-01-07,13.534,13.558,13.461,13.558,767299,0
1997-01-08,13.558,13.558,13.411,13.436,721648,0
1997-01-09,13.411,13.411,13.197,13.292,895882,0
1997-01-10,13.17,13.436,13.07,13.436,873988,0
1997-01-13,13.488,13.534,13.461,13.507,661079,0
1997-01-14,13.558,13.65,13.507,13.65,1540192,0
1997-01-15,13.757,13.757,13.461,13.507,376896,0
1997-01-16,13.507,13.723,13.507,13.632,752393,0
1997-01-17,13.632,13.82,13.558,13.82,662945,0
1997-01-20,13.757,13.876,13.65,13.757,426744,0
1997-01-21,13.757,13.946,13.723,13.894,462616,0
1997-01-22,13.857,13.995,13.857,13.876,1179605,0
1997-01-23,13.929,14.072,13.78,13.804,595394,0
1997-01-24,13.757,13.757,13.488,13.582,839046,0
1997-01-27,13.632,13.804,13.516,13.632,1934792,0
1997-01-28,13.632,13.632,13.436,13.582,764039,0
1997-01-29,13.558,13.609,13.542,13.558,807365,0
1997-01-30,13.582,13.632,13.558,13.632,1043569,0
1997-01-31,13.829,13.829,13.658,13.757,918245,0
1997-02-03,13.804,13.903,13.704,13.732,653159,0
1997-02-04,13.704,13.804,13.516,13.609,884235,0
1997-02-05,13.609,13.757,13.542,13.609,1286755,0
1997-02-06,13.558,13.582,13.411,13.488,779878,0
1997-02-07,13.542,13.704,13.516,13.632,807365,0
1997-02-10,13.704,13.757,13.436,13.461,526910,0
1997-02-11,13.542,13.704,13.461,13.582,740280,0
1997-02-12,13.582,13.686,13.582,13.686,808299,0
1997-02-13,13.704,13.757,13.658,13.704,650833,0
1997-02-14,13.732,13.804,13.609,13.686,458889,0
1997-02-18,13.732,13.757,13.632,13.704,324716,0
1997-02-19,13.686,13.804,13.542,13.558,696021,0
1997-02-20,13.542,13.582,13.436,13.516,257164,0
1997-02-21,13.516,13.542,13.395,13.516,411370,0
1997-02-24,13.461,13.542,13.368,13.488,209178,0
1997-02-25,13.516,13.516,13.274,13.274,392270,0
1997-02-26,13.274,13.411,13.197,13.342,614029,0
1997-02-27,13.317,13.368,13.102,13.128,430469,0
1997-02-28,13.076,13.368,13.076,13.102,405315,0
1997-03-03,13.102,13.102,12.903,12.903,641515,0
1997-03-04,12.802,12.929,12.776,12.802,1045431,0
1997-03-05,12.802,12.98,12.802,12.98,957380,0
1997-03-06,13.076,13.143,12.854,12.903,911258,0
1997-03-07,12.955,13.102,12.929,12.98,980210,0
1997-03-10,12.999,12.999,12.837,12.98,832986,0
1997-03-11,12.955,13.025,12.854,12.903,925235,0
1997-03-12,12.929,12.955,12.837,12.881,873521,0
1997-03-13,12.854,12.881,12.776,12.776,752859,0
1997-03-14,12.776,13.025,12.776,12.929,884702,0
1997-03-17,12.929,13.197,12.854,13.128,1317970,0
1997-03-18,13.076,13.102,12.98,13.053,1238305,0
1997-03-19,12.999,13.128,12.999,13.102,885634,0
1997-03-20,13.102,13.17,13.025,13.025,825536,0
1997-03-21,13.076,13.223,13.053,13.223,936417,0
1997-03-24,13.248,13.395,13.223,13.317,681113,0
1997-03-25,13.342,13.609,13.317,13.436,944334,0
1997-03-26,13.395,13.395,13.197,13.197,740280,0
1997-03-27,13.292,13.395,13.17,13.274,1003963,0
1997-03-31,13.274,13.368,13.102,13.17,1340798,0
1997-04-01,13.076,13.102,12.776,12.999,1133949,0
1997-04-02,12.655,12.929,12.655,12.706,907998,0
1997-04-03,12.706,12.706,12.467,12.561,1340335,0
1997-04-04,12.467,12.929,12.44,12.732,1474506,0
1997-04-07,12.689,12.758,12.588,12.631,1610076,0
1997-04-08,12.631,12.706,12.44,12.51,1682752,0
1997-04-09,12.475,12.57,12.374,12.399,1024935,0
1997-04-10,12.449,12.596,12.449,12.475,2428624,0
1997-04-11,12.475,12.526,12.399,12.399,649432,0
1997-04-14,12.545,12.673,12.374,12.622,1129754,0
1997-04-15,12.639,12.698,12.596,12.698,482184,0
1997-04-16,12.596,12.964,12.57,12.888,653159,0
1997-04-17,12.862,13.232,12.862,13.188,1160034,0
1997-04-18,13.188,13.55,13.085,13.55,1396237,0
1997-04-21,13.574,13.839,13.498,13.773,1231782,0
1997-04-22,13.795,14.209,13.773,14.165,2150493,0
1997-04-23,14.165,14.288,14.011,14.091,1185192,0
1997-04-24,14.117,14.165,13.641,13.795,955984,0
1997-04-25,13.795,13.876,13.723,13.748,535297,0
1997-04-28,13.704,13.723,13.453,13.479,844636,0
1997-04-29,13.534,13.839,13.534,13.812,826003,0
1997-04-30,13.839,13.995,13.812,13.969,727236,0
1997-05-01,13.995,14.091,13.894,13.995,561852,0
1997-05-02,14.064,14.433,14.011,14.364,1024935,0
1997-05-05,14.339,14.339,14.064,14.306,869795,0
1997-05-06,14.165,14.459,14.165,14.339,750994,0
1997-05-07,14.288,14.381,14.183,14.183,535297,0
1997-05-08,14.209,14.288,14.064,14.064,792458,0
1997-05-09,14.117,14.288,14.046,14.117,694624,0
1997-05-12,14.117,14.381,14.117,14.364,284654,0
1997-05-13,14.381,14.477,14.183,14.364,640582,0
1997-05-14,14.459,14.477,14.234,14.288,509205,0
1997-05-15,14.306,14.381,14.209,14.364,184022,0
1997-05-16,14.306,14.381,13.995,14.064,622877,0
1997-05-19,14.064,14.234,14.064,14.165,296299,0
1997-05-20,14.117,14.381,14.117,14.306,470539,0
1997-05-21,14.339,14.433,14.288,14.433,452835,0
1997-05-22,14.433,14.501,14.165,14.209,679716,0
1997-05-23,14.261,14.364,14.234,14.288,434664,0
1997-05-27,14.261,14.657,14.261,14.459,737952,0
1997-05-28,14.433,14.477,14.364,14.433,829263,0
1997-05-29,14.459,14.536,14.406,14.477,178898,0
1997-05-30,14.459,14.725,14.364,14.674,493367,0
1997-06-02,14.674,14.674,14.433,14.459,372703,0
1997-06-03,14.406,14.477,14.288,14.459,783144,0
1997-06-04,14.459,14.553,14.364,14.501,580484,0
1997-06-05,14.501,14.631,14.459,14.536,351737,0
1997-06-06,14.536,14.674,14.536,14.604,636854,0
1997-06-09,14.553,14.674,14.536,14.553,508276,0
1997-06-10,14.553,14.748,14.536,14.674,508276,0
1997-06-11,14.674,14.776,14.536,14.657,819016,0
1997-06-12,14.674,15.025,14.604,14.991,867001,0
1997-06-13,14.897,15.265,14.897,15.121,1187058,0
1997-06-16,15.146,15.163,15.095,15.146,334968,0
1997-06-17,15.095,15.222,14.921,15.025,627071,0
1997-06-18,15.025,15.146,14.965,15.043,491036,0
1997-06-19,15.095,15.222,14.947,15.163,680649,0
1997-06-20,15.197,15.239,15.121,15.222,784074,0
1997-06-23,15.163,15.197,14.855,14.873,483579,0
1997-06-24,14.873,15.239,14.802,15.222,432337,0
1997-06-25,15.121,15.197,14.873,14.965,383885,0
1997-06-26,14.802,15.146,14.657,14.982,812956,0
1997-06-27,14.991,15.146,14.905,14.965,937347,0
1997-06-30,14.947,15.025,14.657,14.7,559985,0
1997-07-01,14.577,14.767,14.501,14.544,907532,0
1997-07-02,14.604,14.717,14.553,14.69,428142,0
1997-07-03,14.991,15.007,14.802,14.829,900079,0
1997-07-07,14.921,15.025,14.811,14.811,649901,0
1997-07-08,14.829,14.905,14.792,14.897,405315,0
1997-07-09,14.897,14.991,14.674,14.725,1491277,0
1997-07-10,14.776,15.146,14.776,14.982,473333,0
1997-07-11,15.095,15.179,14.991,15.095,563714,0
1997-07-14,15.095,15.179,15.068,15.155,583744,0
1997-07-15,15.155,15.265,15.007,15.265,603314,0
1997-07-16,15.284,15.444,15.179,15.376,2398341,0
1997-07-17,15.376,15.876,15.376,15.746,1968800,0
1997-07-18,15.746,15.885,15.557,15.764,1134883,0
1997-07-21,15.746,15.925,15.67,15.916,907066,0
1997-07-22,15.934,16.219,15.885,16.174,937347,0
1997-07-23,16.16,16.296,16.039,16.27,964369,0
1997-07-24,16.278,16.544,16.211,16.544,1526686,0
1997-07-25,16.544,16.544,16.314,16.356,876781,0
1997-07-28,16.356,16.666,16.356,16.605,591200,0
1997-07-29,16.552,17.018,16.552,16.947,729099,0
1997-07-30,16.938,16.947,16.701,16.701,503614,0
1997-07-31,16.749,17.49,16.749,17.447,1491745,0
1997-08-01,17.251,17.275,16.451,16.579,1374807,0
1997-08-04,16.552,16.623,16.529,16.587,893556,0
1997-08-05,16.587,16.784,16.552,16.605,467741,0
1997-08-06,16.552,16.741,16.433,16.666,635922,0
1997-08-07,16.666,16.882,16.605,16.882,841375,0
1997-08-08,16.866,17,16.641,16.811,751929,0
1997-08-11,16.848,17.071,16.802,17.071,478458,0
1997-08-12,17.071,17.071,16.701,16.701,452367,0
1997-08-13,16.749,17.188,16.605,16.641,845568,0
1997-08-14,16.691,17.055,16.391,16.494,905200,0
1997-08-15,16.494,16.51,16.211,16.211,644308,0
1997-08-18,16.219,16.219,15.916,16.134,663876,0
1997-08-19,16.16,16.244,15.988,16.244,730029,0
1997-08-20,16.252,16.503,16.219,16.408,240391,0
1997-08-21,16.451,16.725,15.979,16.244,1717694,0
1997-08-22,16.099,16.485,16.099,16.373,451436,0
1997-08-25,16.383,16.587,16.383,16.468,341953,0
1997-08-26,16.414,16.57,16.314,16.383,456095,0
1997-08-27,16.331,16.349,16.134,16.331,275336,0
1997-08-28,16.314,16.314,15.885,15.885,426282,0
1997-08-29,15.85,15.85,15.678,15.746,440720,0
1997-09-02,15.885,16.451,15.842,16.451,541349,0
1997-09-03,16.451,16.649,16.383,16.441,587470,0
1997-09-04,16.441,16.605,16.391,16.605,571634,0
1997-09-05,16.614,16.741,16.552,16.666,385745,0
1997-09-08,16.614,16.899,16.529,16.529,483116,0
1997-09-09,16.494,16.623,16.391,16.451,676924,0
1997-09-10,16.433,16.451,16.055,16.193,340556,0
1997-09-11,16.16,16.16,15.944,15.961,338227,0
1997-09-12,15.961,16.451,15.867,16.451,427211,0
1997-09-15,16.451,16.741,16.349,16.383,390872,0
1997-09-16,16.552,17.153,16.552,17.08,552529,0
1997-09-17,17.094,17.447,17.094,17.404,727700,0
1997-09-18,17.421,17.661,17.421,17.49,780346,0
1997-09-19,17.687,17.721,17.515,17.601,811560,0
1997-09-22,17.619,17.816,17.447,17.49,343818,0
1997-09-23,17.464,17.816,17.421,17.721,384348,0
1997-09-24,17.713,18.031,17.713,17.713,444447,0
1997-09-25,17.661,17.713,17.232,17.318,434664,0
1997-09-26,17.318,17.574,17.269,17.464,496161,0
1997-09-29,17.447,17.447,17.071,17.111,418357,0
1997-09-30,17.111,17.269,17.063,17.269,478921,0
1997-10-01,17.216,17.341,17.111,17.251,400190,0
1997-10-02,17.251,17.251,16.921,16.981,333571,0
1997-10-03,17.145,17.292,17.111,17.275,936877,0
1997-10-06,17.369,17.388,17.207,17.326,691362,0
1997-10-07,17.326,17.388,17.251,17.341,505011,0
1997-10-08,17.333,17.333,17,17.269,1053815,0
1997-10-09,17.216,17.464,17.127,17.404,848365,0
1997-10-10,17.341,17.464,17.275,17.404,500821,0
1997-10-13,17.413,17.413,17.127,17.299,266483,0
1997-10-14,17.308,17.601,17.299,17.584,563714,0
1997-10-15,17.532,17.541,17.232,17.292,276732,0
1997-10-16,17.207,17.471,17.036,17.153,431406,0
1997-10-17,17.102,17.102,16.659,16.963,1197308,0
1997-10-20,16.921,16.921,16.759,16.759,969956,0
1997-10-21,16.767,16.767,16.57,16.632,1223397,0
1997-10-22,16.632,16.649,16.314,16.433,1172151,0
1997-10-23,16.331,16.356,16.219,16.296,647108,0
1997-10-24,16.314,16.408,16.234,16.234,660148,0
1997-10-27,16.143,16.152,15.566,15.566,675522,0
1997-10-28,15.239,16.252,15.034,16.116,1484754,0
1997-10-29,16.143,16.174,15.867,15.944,905667,0
1997-10-30,15.901,16.116,15.85,16.039,468207,0
1997-10-31,16.039,16.211,16.022,16.116,700215,0
1997-11-03,16.211,16.373,16.071,16.211,378293,0
1997-11-04,16.184,16.331,16.184,16.27,232938,0
1997-11-05,16.356,16.356,16.261,16.27,572097,0
1997-11-06,16.219,16.331,16.152,16.331,808299,0
1997-11-07,16.234,16.383,16.16,16.349,861407,0
1997-11-10,16.349,16.562,16.296,16.433,527374,0
1997-11-11,16.632,16.659,16.485,16.659,660148,0
1997-11-12,16.605,16.605,16.408,16.52,365250,0
1997-11-13,16.52,16.579,16.125,16.278,813891,0
1997-11-14,16.331,16.46,16.252,16.433,751929,0
1997-11-17,16.485,16.802,16.485,16.759,699751,0
1997-11-18,16.767,16.882,16.529,16.544,335428,0
1997-11-19,16.529,16.717,16.451,16.623,407179,0
1997-11-20,16.649,16.829,16.529,16.802,346147,0
1997-11-21,16.802,17.225,16.701,17.225,605176,0
1997-11-24,17.171,17.269,16.741,16.741,540419,0
1997-11-25,16.899,16.972,16.701,16.717,457027,0
1997-11-26,16.717,16.99,16.683,16.963,435129,0
1997-11-28,17.018,17.225,17.018,17.225,175635,0
1997-12-01,17.207,17.269,17.153,17.188,390872,0
1997-12-02,17.188,17.207,16.899,16.921,797118,0
1997-12-03,16.921,16.921,16.632,16.784,553462,0
1997-12-04,16.784,16.972,16.659,16.767,260427,0
1997-12-05,16.829,17.216,16.829,17.216,498023,0
1997-12-08,17.225,17.251,16.921,17.232,657819,0
1997-12-09,17.251,17.369,17.071,17.225,354533,0
1997-12-10,17.251,17.299,17.111,17.188,438393,0
1997-12-11,17.171,17.171,16.741,16.856,1212679,0
1997-12-12,16.921,17.299,16.829,17.216,617756,0
1997-12-15,17.216,17.36,16.956,17.071,606108,0
1997-12-16,17,17.36,17,17.292,418821,0
1997-12-17,17.299,17.404,17.127,17.162,410906,0
1997-12-18,17.111,17.127,16.725,16.899,515259,0
1997-12-19,16.701,16.882,16.261,16.802,940145,0
1997-12-22,16.82,16.912,16.433,16.632,362453,0
1997-12-23,16.623,16.725,16.296,16.349,502679,0
1997-12-24,16.391,16.529,16.314,16.356,216168,0
1997-12-26,16.408,16.649,16.408,16.562,145821,0
1997-12-29,16.57,16.882,16.57,16.829,539487,0
1997-12-30,16.829,16.899,16.741,16.899,348009,0
1997-12-31,17.055,17.171,17.027,17.171,565576,0
1998-01-02,17.102,17.207,16.938,16.99,350340,0
1998-01-05,16.99,17.421,16.99,17.232,493830,0
1998-01-06,17.232,17.404,17.188,17.207,444447,0
1998-01-07,17.153,17.341,17.055,17.225,493367,0
1998-01-08,17.275,17.292,17.027,17.102,462151,0
1998-01-09,17.102,17.102,16.701,16.829,667604,0
1998-01-12,16.784,17.135,16.717,17.071,838113,0
1998-01-13,17.102,17.404,17.055,17.216,945268,0
1998-01-14,17.111,17.111,16.866,17.036,1817394,0
1998-01-15,17.055,17.055,16.956,16.972,447709,0
1998-01-16,17.036,17.055,16.921,16.931,382485,0
1998-01-20,16.882,17.009,16.839,16.972,324716,0
1998-01-21,16.921,17.036,16.666,16.839,314931,0
1998-01-22,16.623,17.421,16.623,17.055,732361,0
1998-01-23,17.055,17.18,16.732,16.811,320525,0
1998-01-26,16.839,17.464,16.839,17.308,1029125,0
1998-01-27,17.404,17.566,17.207,17.26,521319,0
1998-01-28,17.308,17.507,16.899,16.921,992322,0
1998-01-29,16.956,17.308,16.956,16.981,1933860,0
1998-01-30,17,17.292,16.882,17.232,420687,0
1998-02-02,17.404,17.721,17.404,17.593,951788,0
1998-02-03,17.541,17.619,17.507,17.584,675987,0
1998-02-04,17.584,17.593,17.308,17.397,1169355,0
1998-02-05,17.404,17.525,17.284,17.397,576292,0
1998-02-06,17.447,17.584,17.421,17.48,283720,0
1998-02-09,17.525,17.601,17.507,17.601,568373,0
1998-02-10,17.566,17.833,17.566,17.705,747736,0
1998-02-11,17.705,17.705,17.447,17.456,258096,0
1998-02-12,17.456,17.584,17.318,17.421,596792,0
1998-02-13,17.464,17.525,17.456,17.498,593994,0
1998-02-17,17.541,17.661,17.498,17.653,430469,0
1998-02-18,17.705,17.799,17.653,17.678,584679,0
1998-02-19,17.678,17.678,17.188,17.404,824604,0
1998-02-20,17.404,17.566,17.111,17.232,675522,0
1998-02-23,17.308,17.318,17.111,17.153,658751,0
1998-02-24,17.18,17.207,16.931,17.071,696488,0
1998-02-25,17.055,17.507,16.912,17.009,1987901,0
1998-02-26,17.111,17.153,17,17.055,898216,0
1998-02-27,17.071,17.351,16.811,17.351,1049156,0
1998-03-02,17.232,17.284,17.111,17.111,636390,0
1998-03-03,17.071,17.071,16.882,16.981,733762,0
1998-03-04,17.009,17.388,17.009,17.284,409972,0
1998-03-05,17.507,17.79,17.18,17.284,1062669,0
1998-03-06,17.308,17.593,17.308,17.525,824604,0
1998-03-09,17.559,17.601,17.308,17.369,744010,0
1998-03-10,17.404,17.464,17.292,17.456,631730,0
1998-03-11,17.404,17.559,17.388,17.525,957848,0
1998-03-12,17.525,17.541,17.351,17.464,341953,0
1998-03-13,17.507,17.507,17.388,17.43,1221065,0
1998-03-16,17.48,17.721,17.48,17.584,346147,0
1998-03-17,17.637,18.031,17.619,18.005,915452,0
1998-03-18,17.952,18.075,17.755,17.799,679716,0
1998-03-19,17.877,18.202,17.869,18.168,753327,0
1998-03-20,18.168,18.168,17.98,18.065,699285,0
1998-03-23,17.952,18.005,17.584,17.721,778016,0
1998-03-24,17.73,17.772,17.369,17.772,1014682,0
1998-03-25,17.705,17.705,17.421,17.525,689033,0
1998-03-26,17.48,17.593,17.351,17.541,397861,0
1998-03-27,17.661,17.661,17.055,17.119,974619,0
1998-03-30,17.111,17.341,17.08,17.18,656885,0
1998-03-31,17.153,17.308,17.08,17.153,918245,0
1998-04-01,17.08,17.601,17.009,17.525,618219,0
1998-04-02,17.525,17.833,17.507,17.79,1599824,0
1998-04-03,18.107,18.124,17.525,17.98,941536,0
1998-04-06,17.98,18.151,17.755,17.86,787334,0
1998-04-07,17.816,18.211,17.593,18.185,1741916,0
1998-04-08,18.089,18.211,17.738,17.911,722344,0
1998-04-09,18.013,18.065,17.541,17.593,764270,0
1998-04-13,17.643,17.661,17.369,17.541,1035883,0
1998-04-14,17.541,17.772,17.447,17.696,883770,0
1998-04-15,17.643,18.089,17.447,17.738,947366,0
1998-04-16,17.988,18.246,17.988,18.115,1060339,0
1998-04-17,18.065,18.262,17.661,18.262,905200,0
1998-04-20,18.262,18.262,17.934,17.988,285116,0
1998-04-21,17.988,17.988,17.421,17.79,464713,0
1998-04-22,17.738,17.79,17.388,17.515,452604,0
1998-04-23,17.515,17.541,16.99,17.071,977647,0
1998-04-24,17.094,17.094,16.544,16.912,622877,0
1998-04-27,16.717,16.741,16.099,16.373,849530,0
1998-04-28,16.414,16.468,16.296,16.391,602844,0
1998-04-29,16.441,16.468,16.143,16.143,1189154,0
1998-04-30,16.391,17.111,16.314,17.071,846501,0
1998-05-01,16.899,17.094,16.691,16.82,445381,0
1998-05-04,16.794,16.963,16.794,16.794,381554,0
1998-05-05,16.82,16.912,16.649,16.912,431406,0
1998-05-06,16.99,16.99,16.494,16.587,477989,0
1998-05-07,16.494,16.666,16.27,16.587,416494,0
1998-05-08,16.649,16.794,16.544,16.767,740984,0
1998-05-11,16.767,16.767,16.544,16.691,826700,0
1998-05-12,16.691,16.899,16.649,16.899,369910,0
1998-05-13,16.839,17.241,16.82,17.188,606108,0
1998-05-14,17.341,17.721,17.292,17.696,1361996,0
1998-05-15,17.79,18.468,17.79,18.246,1510147,0
1998-05-18,18.211,18.211,17.869,18.142,1211748,0
1998-05-19,18.246,18.562,18.211,18.495,934551,0
1998-05-20,18.693,18.847,18.52,18.666,571165,0
1998-05-21,18.693,19.335,18.693,19.216,972518,0
1998-05-22,18.992,19.291,18.94,19.147,702544,0
1998-05-26,18.992,18.992,18.495,18.495,652230,0
1998-05-27,17.988,18.089,17.721,17.894,1383658,0
1998-05-28,17.869,17.869,17.661,17.816,1222931,0
1998-05-29,17.79,17.911,17.721,17.772,605875,0
1998-06-01,17.772,17.911,17.738,17.79,758680,0
1998-06-02,17.79,17.971,17.515,17.738,1456569,0
1998-06-03,17.721,18.065,17.721,17.911,573732,0
1998-06-04,17.816,18.365,17.721,18.287,534363,0
1998-06-05,18.089,18.262,18.089,18.211,563944,0
1998-06-08,18.185,18.185,17.971,18.049,165619,0
1998-06-09,18.065,18.246,18.065,18.246,328909,0
1998-06-10,18.142,18.323,18.049,18.089,469606,0
1998-06-11,17.988,18.089,17.721,17.772,288146,0
1998-06-12,17.721,18.115,17.696,17.988,526209,0
1998-06-15,17.894,17.911,17.696,17.79,320525,0
1998-06-16,17.696,17.79,17.447,17.738,1101569,0
1998-06-17,17.842,18.049,17.772,17.988,318428,0
1998-06-18,17.988,17.988,17.388,17.79,569537,0
1998-06-19,17.842,17.894,17.515,17.541,839744,0
1998-06-22,17.541,17.566,17.269,17.292,211972,0
1998-06-23,17.292,17.988,17.216,17.934,653857,0
1998-06-24,17.971,18.495,17.971,18.365,490335,0
1998-06-25,18.262,18.365,17.934,18.287,458192,0
1998-06-26,18.287,18.614,18.185,18.441,283020,0
1998-06-29,18.52,18.614,18.168,18.323,142558,0
1998-06-30,18.246,18.718,18.246,18.597,504548,0
1998-07-01,18.597,18.742,18.417,18.742,455863,0
1998-07-02,18.64,18.666,18.365,18.614,221526,0
1998-07-06,18.64,18.94,18.64,18.768,199162,0
1998-07-07,18.812,18.812,18.468,18.693,203588,0
1998-07-08,18.794,18.967,18.441,18.495,387145,0
1998-07-09,18.538,18.538,18.065,18.323,530636,0
1998-07-10,17.988,18.417,17.971,18.262,321921,0
1998-07-13,18.262,18.693,18.142,18.246,547174,0
1998-07-14,18.495,18.495,18.365,18.392,378059,0
1998-07-15,18.425,18.675,18.357,18.383,1290482,0
1998-07-16,18.279,18.734,18.202,18.734,676924,0
1998-07-17,18.734,18.856,18.504,18.579,301888,0
1998-07-20,18.504,18.658,18.477,18.579,291172,0
1998-07-21,18.579,18.734,18.425,18.504,293737,0
1998-07-22,18.605,18.88,17.925,17.952,836949,0
1998-07-23,17.952,17.952,17.341,17.678,602147,0
1998-07-24,17.678,18.151,17.678,18.151,373864,0
1998-07-27,18.075,18.399,17.98,18.399,436065,0
1998-07-28,18.306,18.383,18.005,18.254,501287,0
1998-07-29,18.306,18.633,18.306,18.477,355002,0
1998-07-30,19.138,19.86,19.061,19.686,853490,0
1998-07-31,19.585,19.585,18.88,19.103,361054,0
1998-08-03,18.88,18.983,18.425,18.812,649901,0
1998-08-04,18.88,18.906,17.696,17.755,780346,0
1998-08-05,17.678,17.678,17.225,17.525,815521,0
1998-08-06,17.877,18.477,17.799,18.383,307709,0
1998-08-07,18.675,19.009,18.459,18.932,629401,0
1998-08-10,18.734,19.414,18.229,19.308,676689,0
1998-08-11,19.231,19.637,18.906,19.258,649432,0
1998-08-12,19.231,19.664,19.087,19.335,686005,0
1998-08-13,19.362,19.488,18.229,18.383,809930,0
1998-08-14,18.633,18.812,18.279,18.504,635224,0
1998-08-17,18.784,19.103,18.529,18.958,861639,0
1998-08-18,18.906,19.833,18.856,19.532,467277,0
1998-08-19,19.488,19.488,19.258,19.308,852325,0
1998-08-20,19.258,19.308,18.812,18.856,621479,0
1998-08-21,18.958,18.983,18.425,18.529,818082,0
1998-08-24,18.605,18.83,18.425,18.75,1111352,0
1998-08-25,18.983,19.183,18.658,18.932,819016,0
1998-08-26,18.856,19.183,18.812,18.906,639886,0
1998-08-27,18.784,19.308,18.579,18.88,681580,0
1998-08-28,18.88,19.061,18.477,18.658,530868,0
1998-08-31,18.658,19.686,18.633,19.103,1166093,0
1998-09-01,19.009,19.532,18.633,19.009,1295139,0
1998-09-02,18.906,19.362,18.633,18.83,922438,0
1998-09-03,18.932,19.138,18.504,18.983,590499,0
1998-09-04,19.138,19.138,17.721,18.107,1130221,0
1998-09-08,18.107,19.258,18.005,19.087,1149551,0
1998-09-09,19.087,19.138,18.734,18.932,505011,0
1998-09-10,18.477,18.633,17.696,18.005,1184262,0
1998-09-11,17.925,18.906,17.833,18.709,607736,0
1998-09-14,18.812,19.087,18.579,19.009,405315,0
1998-09-15,18.906,19.38,18.675,19.183,661547,0
1998-09-16,19.165,19.637,18.734,19.611,1201264,0
1998-09-17,19.284,19.686,18.812,18.88,807600,0
1998-09-18,19.183,19.488,19.165,19.488,1028426,0
1998-09-21,19.488,20.057,19.231,19.86,429537,0
1998-09-22,19.86,20.941,19.833,20.941,1107158,0
1998-09-23,20.941,21.542,20.823,21.515,1183563,0
1998-09-24,21.515,22.091,20.186,21.038,1820185,0
1998-09-25,20.941,21.894,20.839,21.388,682511,0
1998-09-28,21.243,21.267,20.681,20.915,601449,0
1998-09-29,20.915,20.915,20.485,20.708,647108,0
1998-09-30,20.485,20.681,20.136,20.186,611233,0
1998-10-01,20.082,20.681,20.082,20.288,1271381,0
1998-10-02,20.288,21.92,20.236,21.697,708835,0
1998-10-05,21.697,21.773,20.889,21.697,1153981,0
1998-10-06,21.697,21.697,21.267,21.343,798514,0
1998-10-07,20.975,21.989,20.975,21.783,1464718,0
1998-10-08,21.483,22.016,21.405,21.783,2053820,0
1998-10-09,21.989,22.032,20.118,20.573,1574435,0
1998-10-12,20.879,21.284,20.425,20.529,357561,0
1998-10-13,20.501,20.743,20.169,20.573,1065466,0
1998-10-14,20.599,21.155,19.868,20.949,1961811,0
1998-10-15,20.855,21.077,20.193,20.975,1002103,0
1998-10-16,21.172,21.352,20.672,21.053,638719,0
1998-10-19,21.053,22.523,21.053,22.162,671564,0
1998-10-20,22.162,23.5,22.091,22.891,2153291,0
1998-10-21,22.994,23.167,22.848,22.891,1007229,0
1998-10-22,22.891,23.397,22.54,23.045,624045,0
1998-10-23,23.045,23.5,23.045,23.32,710930,0
1998-10-26,23.32,23.748,22.796,23.302,628701,0
1998-10-27,23.276,23.905,22.814,23.019,635690,0
1998-10-28,23.019,23.569,22.94,23.372,322623,0
1998-10-29,23.345,23.553,22.768,23.422,619850,0
1998-10-30,23.525,24.228,23.525,23.998,673196,0
1998-11-02,24.204,24.71,24.102,24.379,641515,0
1998-11-03,24.333,24.985,24.102,24.428,412066,0
1998-11-04,24.512,24.856,23.397,24.204,592596,0
1998-11-05,23.998,24.958,23.654,24.512,740280,0
1998-11-06,24.512,24.512,24.102,24.228,720246,0
1998-11-09,24.333,24.778,24.204,24.607,766835,0
1998-11-10,24.607,24.633,23.654,23.672,699051,0
1998-11-11,23.775,23.775,22.994,23.121,770796,0
1998-11-12,23.167,23.748,22.994,23.628,1394610,0
1998-11-13,23.731,24.306,23.731,24.178,1045431,0
1998-11-16,24.204,24.762,24.204,24.71,802007,0
1998-11-17,24.607,25.011,24.057,24.607,733526,0
1998-11-18,24.607,24.727,23.345,23.775,654558,0
1998-11-19,23.879,24.512,23.569,24.379,737718,0
1998-11-20,24.607,24.607,23.748,24.228,441885,0
1998-11-23,24.333,24.512,23.825,24.057,366647,0
1998-11-24,23.946,24.512,23.905,24.084,508508,0
1998-11-25,24.128,24.351,23.748,24.228,865835,0
1998-11-27,24.379,24.428,24.178,24.178,237130,0
1998-11-30,24.228,24.351,23.167,23.5,431638,0
1998-12-01,23.553,24.254,23.32,24.022,502917,0
1998-12-02,23.946,24.333,23.672,24.102,950627,0
1998-12-03,23.998,24.057,22.994,23.121,670864,0
1998-12-04,23.2,24.607,23.167,24.178,650367,0
1998-12-07,24.102,24.558,24.022,24.178,453997,0
1998-12-08,24.084,24.084,22.288,22.54,1289084,0
1998-12-09,22.719,23.422,22.562,23.422,728165,0
1998-12-10,23.241,23.302,23.139,23.225,924767,0
1998-12-11,23.2,23.2,22.496,22.768,533196,0
1998-12-14,22.562,22.562,21.56,21.836,891228,0
1998-12-15,21.077,21.68,21.029,21.584,976017,0
1998-12-16,21.887,23.139,21.456,22.562,877713,0
1998-12-17,22.994,22.994,22.032,22.288,823443,0
1998-12-18,23.07,23.397,22.589,23.139,1333343,0
1998-12-21,23.045,23.07,22.145,22.442,702544,0
1998-12-22,22.288,22.768,22.016,22.735,717917,0
1998-12-23,22.667,22.848,21.756,22.145,896583,0
1998-12-24,22.384,22.735,22.211,22.316,170512,0
1998-12-28,22.54,23.167,22.523,22.994,402754,0
1998-12-29,23.096,23.397,22.562,23.397,314234,0
1998-12-30,23.302,23.654,23.241,23.474,488009,0
1998-12-31,23.569,24.254,23.302,23.799,1102501,0
1999-01-04,24.102,24.512,23.628,23.672,723975,0
1999-01-05,23.851,24.204,23.553,23.594,616124,0
1999-01-06,23.5,23.851,23.32,23.594,420455,0
1999-01-07,23.397,23.525,22.418,22.994,374566,0
1999-01-08,22.768,23.276,22.589,22.617,539720,0
1999-01-11,22.523,23.569,22.442,23.553,827169,0
1999-01-12,23.372,23.748,22.891,22.925,499423,0
1999-01-13,22.906,23.061,21.791,21.894,1104597,0
1999-01-14,21.894,22.424,21.492,22.202,1281165,0
1999-01-15,22.298,22.882,21.791,22.882,611699,0
1999-01-19,22.778,22.882,22.271,22.658,484511,0
1999-01-20,22.377,22.675,22.127,22.171,837417,0
1999-01-21,22.064,22.377,21.818,21.842,811094,0
1999-01-22,21.56,21.739,21.466,21.663,1419295,0
1999-01-25,21.663,22.064,21.663,21.868,566741,0
1999-01-26,22.325,22.882,22.226,22.805,879112,0
1999-01-27,22.906,23.646,22.598,22.675,583980,0
1999-01-28,22.778,23.715,22.778,23.594,692063,0
1999-01-29,23.535,23.946,23.01,23.646,1704416,0
1999-02-01,23.689,23.922,23.457,23.646,524579,0
1999-02-02,23.535,23.646,23.01,23.535,715588,0
1999-02-03,23.439,25.285,23.439,24.755,891228,0
1999-02-04,24.503,24.805,23.963,24.178,1373875,0
1999-02-05,24.118,24.379,23.816,24.039,600285,0
1999-02-08,23.963,24.297,23.363,24.297,977416,0
1999-02-09,24.297,24.451,23.963,24.118,556493,0
1999-02-10,24.039,24.039,23.569,23.672,406478,0
1999-02-11,23.611,23.896,23.284,23.389,402517,0
1999-02-12,23.457,23.689,23.284,23.535,605643,0
1999-02-16,23.516,24.102,23.516,23.792,706041,0
1999-02-17,23.766,24.144,23.336,23.535,354300,0
1999-02-18,23.535,24.401,23.491,24.324,1753795,0
1999-02-19,24.272,24.503,23.74,24.451,1746811,0
1999-02-22,24.428,25.002,24.144,24.909,1019806,0
1999-02-23,24.805,25.055,23.689,24.272,860477,0
1999-02-24,24.178,24.428,23.389,23.842,666902,0
1999-02-25,23.792,24.245,23.646,24.245,882836,0
1999-02-26,24.297,24.549,24.178,24.47,986496,0
1999-03-01,24.379,24.401,23.457,23.842,1027493,0
1999-03-02,23.998,24.428,23.842,23.869,1563487,0
1999-03-03,23.963,24.178,23.646,23.963,1143033,0
1999-03-04,24.022,24.245,23.766,24.102,423249,0
1999-03-05,24.102,24.324,23.896,24.118,653857,0
1999-03-08,24.196,24.297,23.516,23.963,662945,0
1999-03-09,23.869,24.178,23.594,24.118,542981,0
1999-03-10,24.102,24.144,23.715,24.118,360358,0
1999-03-11,24.102,24.503,23.715,24.428,630799,0
1999-03-12,24.451,25.079,24.451,24.976,1145595,0
1999-03-15,24.882,25.894,24.856,25.544,1101569,0
1999-03-16,25.508,25.912,25.508,25.818,1412773,0
1999-03-17,25.912,26.17,25.114,25.261,692528,0
1999-03-18,25.363,25.467,24.624,25.363,682977,0
1999-03-19,25.585,25.585,24.909,25.234,570239,0
1999-03-22,25.261,26.017,24.933,26.017,384348,0
1999-03-23,26.017,26.017,24.831,25.002,760312,0
1999-03-24,25.114,25.818,24.805,25.688,772658,0
1999-03-25,25.688,26.092,25.261,25.894,451670,0
1999-03-26,25.714,25.714,25.208,25.404,272540,0
1999-03-29,25.508,26.299,25.467,26.221,361054,0
1999-03-30,25.912,25.912,25.234,25.338,609369,0
1999-03-31,25.261,26.128,25.261,26.017,628470,0
1999-04-01,25.714,27.028,25.688,26.522,1382960,0
1999-04-05,26.928,27.689,26.754,27.381,1453539,0
1999-04-06,27.313,27.338,26.729,26.952,588402,0
1999-04-07,26.875,27.028,26.418,26.574,1224327,0
1999-04-08,26.368,26.875,25.954,26.598,495695,0
1999-04-09,26.651,27.183,26.498,27.053,418357,0
1999-04-12,26.721,28.22,26.678,28.041,368506,0
1999-04-13,27.99,28.015,27.08,27.259,393668,0
1999-04-14,27.259,28.858,26.678,28.273,1814828,0
1999-04-15,28.299,28.858,28.196,28.402,1373875,0
1999-04-16,27.836,28.402,27.639,28.247,1484288,0
1999-04-19,28.558,28.66,27.133,27.225,1637330,0
1999-04-20,27.338,27.381,26.651,27.028,1455407,0
1999-04-21,27.639,29.054,27.151,28.858,1261830,0
1999-04-22,28.754,28.754,27.028,27.639,983471,0
1999-04-23,27.586,28.805,27.535,28.443,839979,0
1999-04-26,28.66,29.029,27.921,27.947,700449,0
1999-04-27,28.247,29.492,28.146,28.171,738647,0
1999-04-28,28.171,28.858,28.095,28.574,546476,0
1999-04-29,28.574,29.005,28.402,28.703,631033,0
1999-04-30,28.703,29.365,28.558,28.558,596556,0
1999-05-03,28.574,29.415,28.273,29.167,631033,0
1999-05-04,29.667,29.855,29.054,29.268,870261,0
1999-05-05,29.339,30.102,29.294,29.88,670397,0
1999-05-06,30.077,30.077,29.054,29.972,481951,0
1999-05-07,30,30.335,29.667,30.077,720014,0
1999-05-10,30.309,30.66,29.972,30.402,805038,0
1999-05-11,30.402,30.402,29.855,29.922,812956,0
1999-05-12,29.88,29.88,29.313,29.546,866300,0
1999-05-13,29.519,29.519,28.754,29.235,726068,0
1999-05-14,29.268,29.268,28.558,29.029,357328,0
1999-05-17,27.183,27.639,25.706,26.522,8850520,0
1999-05-18,26.693,26.795,26.239,26.721,7389993,0
1999-05-19,26.928,26.928,26.651,26.831,2314949,0
1999-05-20,26.831,26.928,26.831,26.831,1736792,0
1999-05-21,26.928,26.928,26.418,26.615,1680886,0
1999-05-24,26.678,26.678,25.99,26.017,1738658,0
1999-05-25,26.017,26.188,25.836,25.861,1457968,0
1999-05-26,25.887,26.221,25.81,26.221,2230392,0
1999-05-27,26.109,26.368,26.109,26.221,1143497,0
1999-05-28,26.221,26.721,26.221,26.721,867464,0
1999-06-01,27.028,27.381,26.847,27,2349889,0
1999-06-02,27.028,27.338,27,27.053,1585617,0
1999-06-03,27.028,27.151,26.952,27.107,1962046,0
1999-06-04,27.133,27.225,26.928,27.225,1535536,0
1999-06-07,27.151,27.432,27.133,27.304,1179137,0
1999-06-08,27.277,27.277,26.77,26.847,1298400,0
1999-06-09,26.847,26.847,25.887,26.291,2195450,0
1999-06-10,26.188,26.221,25.81,26.109,2877729,0
1999-06-11,26.092,26.188,25.585,25.81,1256471,0
1999-06-14,25.861,26.264,25.706,26.035,1665983,0
1999-06-15,26.035,26.471,26.035,26.316,1285124,0
1999-06-16,26.418,26.77,26.291,26.77,1661787,0
1999-06-17,26.574,26.847,26.471,26.795,1413708,0
1999-06-18,26.847,27,26.77,27,1673663,0
1999-06-21,27.225,27.225,26.978,27.08,3960896,0
1999-06-22,27.053,27.2,27.053,27.133,3661104,0
1999-06-23,27.225,28.299,27.107,28.146,3536014,0
1999-06-24,28.015,28.299,27.768,27.973,1444689,0
1999-06-25,28.077,28.443,28.041,28.247,1699058,0
1999-06-28,28.247,28.247,27.561,27.614,930824,0
1999-06-29,27.818,28.119,27.689,28.119,1936190,0
1999-06-30,28.095,28.095,27.535,27.99,1653633,0
1999-07-01,27.947,28.47,27.509,28.47,1339168,0
1999-07-02,28.418,28.624,27.793,28.418,1119969,0
1999-07-06,28.402,28.687,27.836,28.624,1116708,0
1999-07-07,28.443,28.624,28.095,28.624,2264399,0
1999-07-08,28.598,28.833,28.598,28.687,2054987,0
1999-07-09,28.66,28.703,28.533,28.687,1275575,0
1999-07-12,28.728,28.728,27.74,28.196,726302,0
1999-07-13,28.196,28.196,27.793,27.793,1145362,0
1999-07-14,27.964,28.119,27.614,27.639,996745,0
1999-07-15,27.731,28.119,27.552,27.706,1374807,0
1999-07-16,27.665,27.731,27.5,27.683,678086,0
1999-07-19,27.683,27.683,26.928,27.098,901471,0
1999-07-20,27.098,27.098,26.712,26.944,1145128,0
1999-07-21,26.944,27.482,26.928,27.225,982303,0
1999-07-22,27.124,27.964,26.993,27.938,1479396,0
1999-07-23,27.913,27.938,27.552,27.639,595394,0
1999-07-26,27.577,27.577,26.928,27.019,948997,0
1999-07-27,27.124,27.5,27.045,27.459,1130688,0
1999-07-28,27.5,27.5,27.151,27.225,862341,0
1999-07-29,27.124,27.124,26.77,26.969,2326129,0
1999-07-30,27.2,27.784,27.019,27.459,8206676,0
1999-08-02,26.41,27.432,26.255,27.329,3252064,0
1999-08-03,27.329,27.329,26.462,26.813,2552314,0
1999-08-04,26.928,27.045,26.386,26.555,1893330,0
1999-08-05,26.555,26.969,26.035,26.693,2546257,0
1999-08-06,26.555,26.928,26.538,26.928,1714199,0
1999-08-09,26.659,26.875,26.488,26.615,1140470,0
1999-08-10,26.488,26.488,25.544,25.647,1794099,0
1999-08-11,25.697,26.083,25.363,25.818,1349883,0
1999-08-12,25.775,26.008,25.157,25.191,1790137,0
1999-08-13,24.882,25.39,24.882,25.13,1055214,0
1999-08-16,25.234,25.594,24.976,25.13,1649672,0
1999-08-17,25.285,25.338,24.856,25.208,1087593,0
1999-08-18,25.208,25.208,24.65,24.7,778714,0
1999-08-19,24.379,24.755,24.351,24.676,1591442,0
1999-08-20,24.778,25.44,24.65,25.363,3335923,0
1999-08-23,25.079,25.338,24.958,25.285,1182398,0
1999-08-24,25.285,25.39,25.079,25.268,2126500,0
1999-08-25,25.363,25.44,25.234,25.39,1407184,0
1999-08-26,25.49,25.569,24.976,25.157,1330314,0
1999-08-27,25.268,25.544,25.234,25.44,1171452,0
1999-08-30,25.285,25.8,25.285,25.413,1071051,0
1999-08-31,25.8,26.008,25.39,25.697,1537861,0
1999-09-01,26.255,26.255,25.714,25.879,1321694,0
1999-09-02,25.971,25.971,25.39,25.62,510604,0
1999-09-03,26.109,26.282,25.74,25.894,1345223,0
1999-09-07,25.954,26.035,25.39,25.49,921507,0
1999-09-08,25.39,25.929,25.285,25.62,1497101,0
1999-09-09,25.647,25.8,25.467,25.569,1495002,0
1999-09-10,25.697,26.204,25.673,25.929,1272313,0
1999-09-13,25.929,26.109,25.894,26.035,839744,0
1999-09-14,25.894,26.204,25.854,25.954,1056846,0
1999-09-15,26.051,26.179,25.854,25.854,894252,0
1999-09-16,25.74,25.775,24.933,24.958,1464257,0
1999-09-17,24.958,25.285,24.521,25.037,1481026,0
1999-09-20,24.976,24.976,24.676,24.976,1178437,0
1999-09-21,24.831,24.831,24.393,24.676,644078,0
1999-09-22,24.575,25.467,24.521,25.338,1873531,0
1999-09-23,25.338,25.39,24.494,25.208,1559060,0
1999-09-24,25.191,25.191,24.135,24.6,1350582,0
1999-09-27,24.65,25.191,24.549,24.933,1004900,0
1999-09-28,25.311,25.363,24.575,24.976,1469843,0
1999-09-29,25.055,25.285,25.002,25.157,976481,0
1999-09-30,25.208,25.673,25.191,25.467,1585382,0
1999-10-01,25.363,25.363,24.7,24.976,927565,0
1999-10-04,24.958,25.338,24.958,25.208,799911,0
1999-10-05,25.191,25.191,24.676,24.958,769860,0
1999-10-06,25.055,25.079,24.641,24.823,884002,0
1999-10-07,25.079,25.182,24.856,25.055,945268,0
1999-10-08,25.413,25.49,25.055,25.13,771493,0
1999-10-11,25.106,25.8,24.926,25.544,807600,0
1999-10-12,25.544,25.544,23.139,23.619,3146541,0
1999-10-13,23.139,23.139,21.292,21.422,5573998,0
1999-10-14,21.697,22.343,21.567,22.219,3003284,0
1999-10-15,22.925,22.925,21.319,21.343,2112056,0
1999-10-18,21.697,21.723,21.343,21.567,1716294,0
1999-10-19,21.8,21.937,21.396,21.396,1596100,0
1999-10-20,21.8,23.336,21.62,23.105,2233418,0
1999-10-21,23.01,23.061,22.016,22.778,1961114,0
1999-10-22,22.778,22.778,22.523,22.624,1867241,0
1999-10-25,22.469,22.598,22.262,22.418,860247,0
1999-10-26,22.418,22.442,21.422,21.911,1816225,0
1999-10-27,21.8,22.523,21.697,22.262,1568844,0
1999-10-28,22.369,23.594,22.369,23.258,2102973,0
1999-10-29,23.182,23.258,22.702,22.702,1734696,0
1999-11-01,22.65,22.65,22.064,22.523,1507115,0
1999-11-02,22.523,23.105,22.219,22.219,911023,0
1999-11-03,22.469,22.985,22.064,22.75,1211748,0
1999-11-04,22.75,22.75,22.064,22.109,1110420,0
1999-11-05,22.219,22.727,22.064,22.171,1053815,0
1999-11-08,22.171,22.985,22.171,22.343,1114381,0
1999-11-09,22.523,22.571,21.836,21.955,1197308,0
1999-11-10,22.032,22.262,21.8,21.955,821344,0
1999-11-11,21.937,22.016,20.932,21.111,2345696,0
1999-11-12,21.292,21.37,20.607,20.906,3036362,0
1999-11-15,20.932,21.111,20.804,21.038,2258111,0
1999-11-17,21.911,21.911,21.646,21.877,999312,0
1999-11-18,22.262,22.262,21.989,22.109,631033,0
1999-11-19,21.911,22.571,21.756,22.523,1587245,0
1999-11-22,22.109,22.145,20.727,21.172,1822982,0
1999-11-23,20.906,21.243,20.529,20.906,2286998,0
1999-11-24,21.038,21.292,20.863,21.061,1288616,0
1999-11-26,20.932,20.983,20.78,20.879,491502,0
1999-11-29,20.879,21.01,20.625,20.932,1749139,0
1999-11-30,21.292,21.523,21.086,21.111,2419772,0
1999-12-01,21.343,21.447,20.681,20.78,1463787,0
1999-12-02,20.78,21.189,20.78,21.07,2369222,0
1999-12-03,21.038,21.5,21.038,21.319,3442371,0
1999-12-06,21.37,21.37,20.879,20.879,1335905,0
1999-12-07,20.466,20.78,20.169,20.699,2995600,0
1999-12-08,20.804,20.906,20.425,20.664,1995823,0
1999-12-09,20.879,20.906,20.466,20.681,2017952,0
1999-12-10,20.625,20.863,20.607,20.762,1436303,0
1999-12-13,21.396,21.422,20.466,20.848,2272787,0
1999-12-14,20.625,20.699,19.988,20.314,1787341,0
1999-12-15,20.466,20.548,20.065,20.393,1346389,0
1999-12-16,20.466,20.607,20.144,20.425,1611237,0
1999-12-17,20.065,20.625,20.04,20.065,2375746,0
1999-12-20,20.065,20.065,19.655,20.065,1822050,0
1999-12-21,20.013,20.013,18.906,19.223,2633609,0
1999-12-22,19.223,20.271,19.198,20.091,3323809,0
1999-12-23,20.376,21.697,20.297,21.038,3941095,0
1999-12-27,21.038,21.602,20.906,21.061,1883780,0
1999-12-28,20.959,20.959,20.501,20.78,842309,0
1999-12-29,21.086,21.217,20.727,21.061,629867,0
1999-12-30,21.189,21.68,21.01,21.474,1441427,0
1999-12-31,21.37,21.8,21.319,21.602,745869,0
2000-01-03,21.343,21.343,20.065,20.091,2242736,0
2000-01-04,20.879,21.217,20.625,20.932,3085977,0
2000-01-05,21.292,23.087,21.243,22.369,4047086,0
2000-01-06,22.369,22.75,22.109,22.442,3374122,0
2000-01-07,22.624,23.569,22.598,23.027,2647823,0
2000-01-10,23.182,23.439,22.624,22.83,2839061,0
2000-01-11,22.727,22.75,22.369,22.523,929894,0
2000-01-12,22.369,22.442,21.697,21.8,3150270,0
2000-01-13,22.202,22.369,21.44,21.8,1436068,0
2000-01-14,21.998,22.369,21.415,21.955,1479396,0
2000-01-18,21.233,21.877,21.18,21.31,2150028,0
2000-01-19,21.077,21.233,20.617,20.87,1570942,0
2000-01-20,20.771,20.796,20.022,20.288,2128132,0
2000-01-21,20.41,20.459,20.254,20.306,2027036,0
2000-01-24,20.41,20.564,18.812,19.103,1958553,0
2000-01-25,19.103,19.488,18.658,19.362,2853504,0
2000-01-26,19.457,19.664,18.794,19.3,3306105,0
2000-01-27,20.126,20.151,19.258,19.335,2452152,0
2000-01-28,19.439,19.739,19.183,19.439,2672512,0
2000-01-31,19.38,19.457,18.922,19.38,942005,0
2000-02-01,19.439,19.919,19.103,19.868,1320302,0
2000-02-02,20.202,20.331,19.457,19.532,1770104,0
2000-02-03,19.842,19.895,18.873,19.027,2061977,0
2000-02-04,19.183,19.439,18.718,18.734,2618236,0
2000-02-07,18.948,18.967,17.378,18.306,6272815,0
2000-02-08,18.151,18.357,17.559,17.678,4825800,0
2000-02-09,17.48,17.48,16.839,17.171,3859569,0
2000-02-10,17.197,17.781,17.145,17.351,1406019,0
2000-02-11,17.326,17.351,17.046,17.046,1809937,0
2000-02-14,17.275,17.299,16.866,17.094,1331247,0
2000-02-15,17.094,17.275,16.811,16.99,2713743,0
2000-02-16,17.275,17.404,16.963,17.094,1514337,0
2000-02-17,17.119,17.833,17.046,17.738,2344534,0
2000-02-18,17.781,17.816,17.046,17.225,2212686,0
2000-02-22,17.275,17.894,17.225,17.678,1174013,0
2000-02-23,17.781,17.894,17.507,17.738,1302593,0
2000-02-24,17.678,17.705,17.094,17.378,3070603,0
2000-02-25,17.351,17.86,17.326,17.661,1154911,0
2000-02-28,17.755,17.86,17.43,17.705,856516,0
2000-02-29,17.678,18.075,17.584,17.781,1348485,0
2000-03-01,17.781,17.781,17.351,17.43,1752634,0
2000-03-02,17.378,17.404,16.784,16.912,2011662,0
2000-03-03,16.912,16.912,15.934,15.988,4633858,0
2000-03-06,16.039,16.349,15.523,15.549,3229003,0
2000-03-07,15.222,15.454,14.905,15.222,2071527,0
2000-03-08,15.472,16.323,15.376,15.419,5219230,0
2000-03-09,15.239,16.503,15.121,16.373,2650613,0
2000-03-10,16.399,16.451,15.319,16.166,2673677,0
2000-03-13,15.832,16.116,15.729,16.063,1774065,0
2000-03-14,16.143,16.605,16.143,16.503,2651545,0
2000-03-15,16.912,18.504,16.732,17.833,3020286,0
2000-03-16,18.399,18.579,17.705,18.555,3346401,0
2000-03-17,18.555,19.183,18.538,18.812,3046844,0
2000-03-20,18.768,19.027,18.614,18.948,2115320,0
2000-03-21,18.922,19.223,18.768,19.119,2103204,0
2000-03-22,18.967,19.119,18.614,18.889,1982082,0
2000-03-23,18.873,19.276,18.477,19.103,965530,0
2000-03-24,19.103,20.126,18.922,19.842,1774065,0
2000-03-27,19.739,19.842,19.532,19.664,1241798,0
2000-03-28,19.335,19.944,19.335,19.38,885868,0
2000-03-29,19.488,19.515,19.07,19.362,762876,0
2000-03-30,19.457,20.1,19.457,19.868,1231317,0
2000-03-31,19.919,21.155,19.816,20.459,2528321,0
2000-04-03,20.564,21.077,20.177,20.923,1584683,0
2000-04-04,20.848,22.153,20.664,21.361,3419314,0
2000-04-05,21.233,21.233,20.796,21.029,2143505,0
2000-04-06,21.029,21.447,20.743,21.13,1336374,0
2000-04-07,21.077,21.343,20.87,20.975,1397169,0
2000-04-10,20.87,21.077,20.617,20.975,1104368,0
2000-04-11,20.254,21.233,20.254,21.155,2153291,0
2000-04-12,21.13,21.955,21.13,21.62,2328926,0
2000-04-13,21.62,22.288,21.267,21.8,1988600,0
2000-04-14,21.646,21.646,20.975,21.233,1915224,0
2000-04-17,20.664,20.975,20.177,20.848,1840453,0
2000-04-18,20.048,21.292,19.842,20.771,1413708,0
2000-04-19,20.848,22.064,20.823,21.5,1588179,0
2000-04-20,22.325,23.611,22.145,22.145,4675788,0
2000-04-24,22.032,24.022,22.032,23.971,4352701,0
2000-04-25,23.971,24.778,23.535,24.512,4392300,0
2000-04-26,24.485,24.641,23.2,23.508,4778281,0
2000-04-27,22.814,24.549,22.814,24.549,4519715,0
2000-04-28,24.29,24.37,23.74,24.178,2371783,0
2000-05-01,23.586,24.393,23.302,24.37,3941095,0
2000-05-02,23.896,24.102,23.56,23.638,1557432,0
2000-05-03,23.535,23.611,22.994,23.07,1050322,0
2000-05-04,22.94,23.405,22.685,23.07,1526219,0
2000-05-05,23.019,23.896,22.865,23.56,759845,0
2000-05-08,23.457,23.586,23.096,23.174,806436,0
2000-05-09,23.148,23.896,22.891,23.766,1506881,0
2000-05-10,23.405,23.922,22.94,23.045,1433971,0
2000-05-11,23.148,23.638,23.121,23.354,659916,0
2000-05-12,23.07,23.869,23.07,23.328,1061038,0
2000-05-15,23.225,23.74,23.225,23.535,1957853,0
2000-05-16,23.535,23.946,23.2,23.25,2197782,0
2000-05-17,22.58,22.967,22.554,22.58,2271856,0
2000-05-18,22.658,23.381,22.658,23.019,1861647,0
2000-05-19,22.94,23.56,22.915,23.482,1914063,0
2000-05-22,23.381,23.611,22.994,23.225,1454004,0
2000-05-23,23.121,23.715,23.121,23.535,1061972,0
2000-05-24,23.638,24.805,23.611,24.102,2359440,0
2000-05-25,24.022,24.237,23.611,23.611,1255772,0
2000-05-26,23.715,23.922,23.328,23.328,671330,0
2000-05-30,23.302,24.135,23.302,24.022,1064765,0
2000-05-31,24.178,24.549,24.178,24.409,1327520,0
2000-06-01,24.314,24.958,24.135,24.958,2053125,0
2000-06-02,25.157,25.285,23.971,24.237,1518997,0
2000-06-05,24.075,24.075,23.586,23.715,1077342,0
2000-06-06,23.792,24.075,23.766,23.922,857916,0
2000-06-07,23.922,24.333,23.586,23.74,824604,0
2000-06-08,23.663,23.663,22.735,22.915,2225032,0
2000-06-09,22.838,23.276,22.58,22.814,1848372,0
2000-06-12,22.891,23.045,22.685,22.814,1283029,0
2000-06-13,22.759,22.814,22.262,22.369,1266955,0
2000-06-14,22.58,23.276,22.523,22.891,1051720,0
2000-06-15,22.787,23.535,22.735,23.25,862576,0
2000-06-16,23.638,23.638,22.735,22.75,1406252,0
2000-06-19,22.658,22.891,22.219,22.219,2154455,0
2000-06-20,22.244,22.58,21.8,22.325,2091328,0
2000-06-21,22.171,22.4,21.723,21.955,1381330,0
2000-06-22,22.032,22.219,21.466,21.723,1035414,0
2000-06-23,22.109,22.631,21.8,22.4,1555102,0
2000-06-26,22.369,22.838,22.343,22.369,829496,0
2000-06-27,22.685,22.838,22.478,22.496,2128832,0
2000-06-28,22.478,22.478,21.911,22.109,1538559,0
2000-06-29,21.602,22.262,21.5,21.836,2233418,0
2000-06-30,21.68,21.8,21.5,21.602,1797589,0
2000-07-03,21.646,21.756,21.523,21.68,406247,0
2000-07-05,21.602,21.911,21.523,21.697,1773366,0
2000-07-06,21.697,21.911,21.542,21.567,965299,0
2000-07-07,21.697,21.836,21.602,21.723,1224795,0
2000-07-10,21.836,22.025,21.723,21.756,958311,0
2000-07-11,21.646,22.091,21.447,22.016,1132082,0
2000-07-12,21.887,22.359,21.646,22.359,866300,0
2000-07-13,22.4,22.4,22.091,22.195,995814,0
2000-07-14,22.244,22.325,22.064,22.271,1130453,0
2000-07-17,22.271,22.768,22.195,22.58,1235273,0
2000-07-18,22.658,22.694,21.963,22.039,738415,0
2000-07-19,22.145,23.027,22.145,22.478,1740290,0
2000-07-20,22.54,24.093,22.54,24.039,1706744,0
2000-07-21,24.118,24.245,23.397,24.066,1335439,0
2000-07-24,24.144,24.746,23.888,24.607,1711637,0
2000-07-25,24.666,24.899,24.144,24.379,1201501,0
2000-07-26,24.401,24.641,23.594,23.594,1612638,0
2000-07-27,23.672,23.86,22.976,23.748,1362926,0
2000-07-28,23.672,23.706,23.439,23.569,2561397,0
2000-07-31,23.569,23.989,23.397,23.439,1046132,0
2000-08-01,23.553,24.839,23.491,24.324,2115320,0
2000-08-02,24.324,24.591,24.22,24.379,2549520,0
2000-08-03,24.485,24.865,24.297,24.746,1372477,0
2000-08-04,24.865,25.757,24.823,25.39,2213854,0
2000-08-07,25.544,25.836,25.44,25.681,1426752,0
2000-08-08,25.569,25.929,25.363,25.912,2129530,0
2000-08-09,25.8,26.144,25.757,26.144,1814595,0
2000-08-10,26.144,26.144,25.879,25.929,954585,0
2000-08-11,25.929,25.929,25.338,25.569,1040306,0
2000-08-14,25.467,25.603,25.182,25.467,767299,0
2000-08-15,25.517,25.836,25.338,25.44,945499,0
2000-08-16,25.157,25.467,24.941,25.39,1263926,0
2000-08-17,25.39,25.544,25.234,25.39,578389,0
2000-08-18,25.363,25.517,25.157,25.208,642677,0
2000-08-21,25.208,25.854,25.182,25.775,776618,0
2000-08-22,25.757,26.737,25.722,26.555,1236672,0
2000-08-23,26.48,26.847,26.324,26.634,1513871,0
2000-08-24,26.634,26.693,26.221,26.35,731195,0
2000-08-25,26.35,26.659,26.35,26.634,1177739,0
2000-08-28,26.634,26.634,26.109,26.376,1620559,0
2000-08-29,26.427,26.555,26.196,26.402,1007696,0
2000-08-30,26.376,26.928,26.376,26.507,1811800,0
2000-08-31,26.53,26.693,26.109,26.144,1192647,0
2000-09-01,25.912,26.583,25.912,26.109,1417204,0
2000-09-05,25.757,25.854,25.234,25.603,2083406,0
2000-09-06,25.079,26.299,25.079,26.017,1451909,0
2000-09-07,26.109,26.634,26.109,26.427,1652468,0
2000-09-08,26.402,26.48,25.775,26.273,1371779,0
2000-09-11,26.035,26.875,26.035,26.813,1340335,0
2000-09-12,26.693,26.77,26.246,26.737,1074781,0
2000-09-13,26.634,26.813,26.402,26.583,1423957,0
2000-09-14,26.48,26.634,26.064,26.299,1430247,0
2000-09-15,26.35,26.583,25.775,25.775,1756361,0
2000-09-18,25.854,26.324,25.757,26.092,1713266,0
2000-09-19,26.092,26.583,25.929,25.954,1499662,0
2000-09-20,25.775,26.402,25.722,25.929,1093417,0
2000-09-21,25.854,26.634,25.854,26.144,1420696,0
2000-09-22,26.17,26.555,26.017,26.507,1439328,0
2000-09-25,26.035,26.969,26.035,26.273,3103216,0
2000-09-26,26.17,26.17,25.8,25.8,15817027,0
2000-09-27,25.99,26.017,25.8,25.8,2997928,0
2000-09-28,25.929,26.583,25.879,26.583,2696736,0
2000-09-29,26.299,26.555,25.757,26.092,4047785,0
2000-10-02,26.144,26.246,25.603,26.064,2276281,0
2000-10-03,25.99,26.452,25.879,25.99,3085046,0
2000-10-04,25.836,26.282,25.81,25.861,3107406,0
2000-10-05,25.81,26.017,25.029,25.079,3767559,0
2000-10-06,25.029,25.62,25.029,25.208,4065020,0
2000-10-09,24.823,25.182,24.503,24.918,3125114,0
2000-10-10,24.941,26.795,24.865,26.515,5127921,0
2000-10-11,26.488,27.028,26.462,26.928,5431672,0
2000-10-12,26.952,27.526,26.847,27.32,5720284,0
2000-10-13,27.526,28.103,27.425,27.706,3486633,0
2000-10-16,27.639,28.291,27.5,27.683,3909649,0
2000-10-17,27.639,27.768,27.028,27.425,2353850,0
2000-10-18,27.32,27.665,26.847,27.577,2901022,0
2000-10-19,27.577,27.921,26.831,27.731,3652484,0
2000-10-20,27.107,27.836,26.693,27.818,3160053,0
2000-10-23,28.128,28.754,27.862,28.41,2869811,0
2000-10-24,28.435,28.908,28.202,28.754,2238314,0
2000-10-25,28.858,29.202,28.36,28.435,2903351,0
2000-10-26,28.36,28.524,27.947,28.077,2619398,0
2000-10-27,28.155,28.96,27.793,28.344,1381564,0
2000-10-30,28.542,29.459,28.542,29.243,3479643,0
2000-10-31,29.383,29.905,29.176,29.855,2416974,0
2000-11-01,29.749,29.765,28.96,29.356,1740986,0
2000-11-02,29.562,29.667,28.96,28.96,1825545,0
2000-11-03,29.15,29.15,28.47,28.65,1414171,0
2000-11-06,28.995,29.383,28.935,29.115,2605425,0
2000-11-07,29.115,29.219,28.728,28.833,1091552,0
2000-11-08,29.15,29.176,28.542,28.858,1469146,0
2000-11-09,28.728,29.586,28.524,29.202,2221774,0
2000-11-10,29.202,29.294,28.678,29.088,1623353,0
2000-11-13,29.202,30.137,29.176,30.137,3747524,0
2000-11-14,30.137,30.557,29.905,30.035,4044290,0
2000-11-15,30.086,30.557,29.972,30.524,2324500,0
2000-11-16,30.471,30.737,30.292,30.471,2203371,0
2000-11-17,30.583,30.841,30.241,30.499,2437706,0
2000-11-20,30.499,30.557,30.241,30.453,1585382,0
2000-11-21,30.524,31.354,30.471,31.175,3565828,0
2000-11-22,30.137,30.867,29.972,30.035,2558835,0
2000-11-24,30.453,30.713,30.342,30.608,683213,0
2000-11-27,30.608,30.626,29.268,29.268,2275584,0
2000-11-28,29.021,29.509,28.65,29.176,2459371,0
2000-11-29,29.509,31.649,29.509,31.261,3634549,0
2000-11-30,30.867,31.966,30.318,31.802,4365279,0
2000-12-01,31.175,31.329,30.342,30.678,4301917,0
2000-12-04,30.678,30.713,29.356,29.612,3380643,0
2000-12-05,29.612,30.086,29.612,30.035,3924559,0
2000-12-06,30.035,30.035,28.566,28.858,3604029,0
2000-12-07,28.858,29.33,28.833,29.115,2389023,0
2000-12-08,29.219,30.188,28.884,30.009,2171223,0
2000-12-11,30.009,31.02,29.243,30.713,2942485,0
2000-12-12,30.713,31.201,30.608,30.678,1895658,0
2000-12-13,30.764,31.623,30.713,31.072,3000489,0
2000-12-14,30.995,31.775,30.524,30.867,2198479,0
2000-12-15,30.713,31.02,30.393,30.943,2611715,0
2000-12-18,30.892,32.06,30.678,31.775,2846282,0
2000-12-19,31.855,32.507,31.236,31.597,1870967,0
2000-12-20,31.444,31.467,29.88,30.471,2119513,0
2000-12-21,30.583,31.175,30.583,31.072,2793407,0
2000-12-22,31.072,31.649,30.867,31.072,2257647,0
2000-12-26,31.149,31.354,31.072,31.261,1594467,0
2000-12-27,31.201,31.354,31.126,31.354,1921515,0
2000-12-28,31.544,32.428,31.261,32.034,1489181,0
2000-12-29,32.034,32.952,31.966,32.533,2318908,0
2001-01-02,32.609,32.609,31.201,31.313,3090867,0
2001-01-03,31.313,31.313,30.086,30.429,3449592,0
2001-01-04,30.429,30.429,28.155,28.908,5770135,0
2001-01-05,28.858,29.356,28.624,28.858,2740293,0
2001-01-08,28.805,29.176,28.78,29.021,1534136,0
2001-01-09,28.96,29.459,28.935,29.115,1429317,0
2001-01-10,29.15,30.086,28.908,29.202,2452848,0
2001-01-11,29.15,29.202,28.524,28.542,2184966,0
2001-01-12,28.566,28.78,28.077,28.179,2098316,0
2001-01-16,28.344,28.78,27.836,28.624,1940616,0
2001-01-17,28.66,28.969,27.372,27.947,2513646,0
2001-01-18,28.05,28.712,28.05,28.418,2763590,0
2001-01-19,28.47,28.995,28.229,28.624,1836259,0
2001-01-22,28.737,29.365,28.497,29.277,1681121,0
2001-01-23,29.277,29.33,28.89,29.047,1427917,0
2001-01-24,29.277,29.674,28.995,29.259,2527618,0
2001-01-25,29.259,30.506,29.235,30.309,3850948,0
2001-01-26,30.35,30.462,29.855,30.044,1186823,0
2001-01-29,29.793,29.811,29.303,29.64,1569542,0
2001-01-30,29.691,29.691,29.356,29.594,1989998,0
2001-01-31,29.622,29.846,29.603,29.724,3001184,0
2001-02-01,29.724,29.724,29.005,29.277,1991862,0
2001-02-02,29.303,29.349,29.096,29.259,2404631,0
2001-02-05,29.021,29.167,28.111,28.515,2824388,0
2001-02-06,28.616,28.616,28.05,28.179,2056857,0
2001-02-07,28.179,28.179,27.218,27.577,3430958,0
2001-02-08,27.99,28.47,27.921,28.256,3494553,0
2001-02-09,28.256,28.376,27.758,27.947,1727710,0
2001-02-12,27.947,27.973,27.381,27.801,2675537,0
2001-02-13,28.164,28.78,28.006,28.574,2364100,0
2001-02-14,28.89,29.014,28.66,28.952,2307962,0
2001-02-15,28.805,28.925,28.558,28.849,3106939,0
2001-02-16,29.142,29.622,28.558,29.553,2657135,0
2001-02-20,29.64,29.699,29.115,29.303,2020743,0
2001-02-21,29.303,29.749,29.105,29.226,2206868,0
2001-02-22,29.285,29.373,28.574,28.868,1068726,0
2001-02-23,28.868,29.054,28.47,29.047,1957385,0
2001-02-26,29.047,29.622,29.005,29.594,1509446,0
2001-02-27,29.268,29.519,29.167,29.193,1901483,0
2001-02-28,29.294,29.373,28.318,28.542,1553240,0
2001-03-01,28.47,28.47,27.689,28.095,2817399,0
2001-03-02,27.99,28.237,27.621,27.887,2549050,0
2001-03-05,28.443,29.268,28.308,28.935,1912433,0
2001-03-06,29.268,29.356,29.005,29.202,1236908,0
2001-03-07,29.433,30.205,29.243,30.18,1993727,0
2001-03-08,30.077,30.222,29.765,30.205,1181004,0
2001-03-09,30.145,30.377,29.765,30.128,1527846,0
2001-03-12,30.128,30.128,28.9,28.935,1554405,0
2001-03-13,29.285,29.365,28.935,29.219,2337777,0
2001-03-14,29.142,29.294,28.995,29.054,1819252,0
2001-03-15,29.303,29.33,28.497,28.719,2375979,0
2001-03-16,28.719,29.105,28.385,28.427,2972303,0
2001-03-19,28.353,28.703,28.353,28.616,1172386,0
2001-03-20,28.616,28.616,28.111,28.164,1203367,0
2001-03-21,28.095,28.103,27.381,27.425,1921982,0
2001-03-22,28.05,28.196,26.598,26.952,3043814,0
2001-03-23,27,27.208,26.737,27.133,2302835,0
2001-03-26,27.218,27.277,26.498,26.795,4177996,0
2001-03-27,26.856,26.952,26.17,26.188,5446814,0
2001-03-28,26.188,26.188,25.329,25.544,5220864,0
2001-03-29,25.665,26.204,25.544,25.938,2946914,0
2001-03-30,26.273,26.359,25.879,26.264,2369692,0
2001-04-02,26.368,27.019,26.35,27.019,3536014,0
2001-04-03,26.928,27.141,26.583,26.651,2562328,0
2001-04-04,26.754,27.045,26.507,26.678,2257415,0
2001-04-05,27,27.218,26.712,27.089,1686712,0
2001-04-06,27.089,27.467,26.565,27.151,2226665,0
2001-04-09,27.045,27.614,27.035,27.516,1281630,0
2001-04-10,27.862,28.634,27.614,28.598,2563725,0
2001-04-11,28.66,29.939,28.041,28.453,3144679,0
2001-04-12,28.402,29.167,28.171,29.167,2484527,0
2001-04-16,29.142,29.167,28.402,28.796,1356636,0
2001-04-17,28.719,29.029,28.376,28.506,1546249,0
2001-04-18,28.84,29.793,28.678,29.64,2570946,0
2001-04-19,30.188,31.064,30.153,30.902,3481274,0
2001-04-20,30.884,30.884,30.231,30.231,3141649,0
2001-04-23,30.823,30.823,30.035,30.231,3173795,0
2001-04-24,30.342,31.166,30.342,31.166,5118136,0
2001-04-25,30.49,30.841,30.153,30.583,5963940,0
2001-04-26,30.985,32.38,30.764,31.751,5371110,0
2001-04-27,31.751,32.799,31.723,32.174,3652952,0
2001-04-30,32.38,32.524,32.174,32.412,2226200,0
2001-05-01,32.419,33.012,32.334,32.669,5163564,0
2001-05-02,32.549,33.364,32.453,33.194,4415825,0
2001-05-03,32.772,33.279,32.361,33.074,3893575,0
2001-05-04,32.755,33.133,32.436,33.012,3716544,0
2001-05-07,32.38,32.916,32.38,32.799,2769877,0
2001-05-08,32.728,33.194,32.713,32.916,1833931,0
2001-05-09,32.86,32.893,31.914,32.86,6416540,0
2001-05-10,32.799,32.916,32.609,32.755,2002112,0
2001-05-11,32.799,33.107,32.696,32.901,1373409,0
2001-05-14,32.799,33.09,32.497,33.074,1481726,0
2001-05-15,33.381,33.674,33.03,33.417,3203383,0
2001-05-16,32.916,33.958,32.916,33.651,2380405,0
2001-05-17,33.657,34.877,33.651,34.431,2782457,0
2001-05-18,33.931,34.697,33.931,34.474,2332883,0
2001-05-21,34.361,34.92,34.361,34.85,2441670,0
2001-05-22,34.859,35.315,34.697,35.177,1660625,0
2001-05-23,35.279,35.434,33.503,33.651,3242514,0
2001-05-24,33.596,33.787,32.248,32.453,2746355,0
2001-05-25,32.453,32.832,32.283,32.584,1947142,0
2001-05-29,32.471,32.661,32.068,32.174,1330314,0
2001-05-30,32.164,33.417,32.164,33.287,2210357,0
2001-05-31,33.287,33.287,32.497,32.602,2072924,0
2001-06-01,32.755,33.107,32.635,33.039,1671806,0
2001-06-04,33.03,33.16,32.453,32.987,1060571,0
2001-06-05,33.253,33.751,33.176,33.684,1361996,0
2001-06-06,33.606,33.641,32.728,32.841,1662021,0
2001-06-07,32.799,32.869,32.214,32.704,1840683,0
2001-06-08,32.584,32.584,31.846,32.471,1405323,0
2001-06-11,32.524,32.688,32.026,32.138,1472876,0
2001-06-12,32.138,32.543,31.751,32.292,1927804,0
2001-06-13,32.31,32.497,31.741,31.906,1453539,0
2001-06-14,31.7,31.802,31.047,31.166,1467282,0
2001-06-15,30.902,31.666,30.884,31.261,2623359,0
2001-06-18,31.534,31.579,31.156,31.418,1362228,0
2001-06-19,31.639,31.872,31.193,31.741,2292120,0
2001-06-20,31.741,32.174,31.741,32.026,2569317,0
2001-06-21,32.026,32.026,31.288,31.81,2727484,0
2001-06-22,31.288,31.329,30.805,30.961,2576305,0
2001-06-25,30.961,31.236,30.532,30.771,1583750,0
2001-06-26,30.678,31.534,30.49,31.321,1387854,0
2001-06-27,31.354,31.623,31.288,31.451,1422559,0
2001-06-28,31.156,31.623,31.117,31.534,1557432,0
2001-06-29,31.534,32.799,31.346,32.713,3033333,0
2001-07-02,32.38,32.489,31.966,32.119,1658062,0
2001-07-03,32.008,32.155,31.7,32.086,964601,0
2001-07-05,32.086,32.248,31.81,32.248,1522726,0
2001-07-06,32.146,32.23,31.321,31.418,1305389,0
2001-07-09,31.526,31.846,31.346,31.723,1503157,0
2001-07-10,31.623,31.723,31.363,31.39,968798,0
2001-07-11,31.409,31.802,31.133,31.615,1291180,0
2001-07-12,31.615,33.279,31.615,33.133,1942711,0
2001-07-13,32.916,33.614,32.669,33.226,1461926,0
2001-07-16,33.314,33.975,33.314,33.958,2121375,0
2001-07-17,33.641,33.641,33.16,33.434,3333125,0
2001-07-18,33.348,34.441,33.235,34.181,2284898,0
2001-07-19,34.441,35.956,34.404,35.434,5503883,0
2001-07-20,35.391,35.4,34.441,35.005,1937586,0
2001-07-23,34.422,34.541,33.975,34.448,2111826,0
2001-07-24,34.061,34.119,33.469,33.714,3511558,0
2001-07-25,33.235,33.83,33.235,33.83,2508755,0
2001-07-26,33.846,34.378,33.846,34.061,3568857,0
2001-07-27,34.02,34.352,33.993,34.275,1037976,0
2001-07-30,34.781,34.781,34.129,34.316,1438867,0
2001-07-31,34.233,34.395,34.084,34.146,2245767,0
2001-08-01,34.084,35.186,33.912,35.186,1859784,0
2001-08-02,35.005,35.349,34.566,35.202,2586322,0
2001-08-03,35.1,35.152,34.413,34.893,1110186,0
2001-08-06,34.902,35.244,34.483,34.534,1464956,0
2001-08-07,34.534,35.235,34.534,35.235,1884710,0
2001-08-08,35.161,35.341,34.464,34.611,1386455,0
2001-08-09,34.611,35.391,34.583,35.391,2143039,0
2001-08-10,35.494,35.973,35.451,35.914,2082712,0
2001-08-13,35.931,36.078,35.553,35.588,2434214,0
2001-08-14,35.408,35.579,34.885,34.92,2080613,0
2001-08-15,34.816,35.218,34.489,34.541,1805279,0
2001-08-16,34.602,35.135,34.395,35.135,2717235,0
2001-08-17,34.97,34.97,34.259,34.483,1441660,0
2001-08-20,34.422,34.816,34.301,34.799,1636398,0
2001-08-21,34.697,34.877,34.575,34.729,1782683,0
2001-08-22,34.756,34.781,33.641,33.931,2242038,0
2001-08-23,33.931,34.395,33.931,34.207,2089931,0
2001-08-24,34.729,35.029,34.431,35.029,2100179,0
2001-08-27,34.929,35.029,34.566,34.859,2253217,0
2001-08-28,34.506,35.038,34.361,34.386,1156543,0
2001-08-29,34.181,34.378,33.896,33.903,1148388,0
2001-08-30,33.804,34.137,33.408,33.553,2115552,0
2001-08-31,33.553,33.553,33.253,33.323,1315873,0
2001-09-04,33.323,33.348,32.728,32.86,3086679,0
2001-09-05,32.799,32.901,32.37,32.755,1697894,0
2001-09-06,32.755,33.133,32.626,32.806,1868868,0
2001-09-07,32.806,32.962,32.181,32.255,1626379,0
2001-09-10,32.034,32.334,31.692,32.06,1613801,0
2001-09-17,36.508,36.55,34.084,34.988,14307817,0
2001-09-18,34.938,35.434,34.044,34.799,6576337,0
2001-09-19,34.697,35.194,33.769,34.946,7792511,0
2001-09-20,35.029,35.073,33.45,33.494,5919682,0
2001-09-21,33.503,35.873,32.524,35.459,4704904,0
2001-09-24,35.459,36.773,35.459,36.388,4726331,0
2001-09-25,35.711,36.679,34.97,36.225,3329632,0
2001-09-26,36.405,36.43,35.118,36.046,2527155,0
2001-09-27,35.766,37.906,35.623,37.823,3615912,0
2001-09-28,37.77,38.07,36.619,37.271,3799004,0
2001-10-01,37.271,37.564,36.464,36.662,2946448,0
2001-10-02,36.662,37.52,36.388,36.697,3478479,0
2001-10-03,36.79,38.36,36.688,38.037,2649451,0
2001-10-04,38.079,39.17,37.427,38.738,3773615,0
2001-10-05,38.63,39.546,38.63,39.205,4303547,0
2001-10-08,39.376,40.646,39.376,40.215,8048743,0
2001-10-09,40.113,40.122,38.414,38.414,6694670,0
2001-10-10,38.433,39.17,37.83,38.104,4238792,0
2001-10-11,38.317,38.405,37.047,37.262,5931096,0
2001-10-12,37.262,37.701,37.047,37.218,3338947,0
2001-10-15,37.427,38.225,37.427,38.088,3670655,0
2001-10-16,38.19,39.17,37.83,38.567,3397182,0
2001-10-17,38.68,38.782,35.459,35.459,10580794,0
2001-10-18,35.459,35.459,33.641,34.029,13678418,0
2001-10-19,34.259,35.485,34.242,35.091,5391838,0
2001-10-22,35.186,36.283,34.868,35.906,3316357,0
2001-10-23,35.973,35.973,34.611,34.62,3257420,0
2001-10-24,34.334,35.89,33.871,35.135,4307745,0
2001-10-25,35.091,36.558,34.938,36.037,2826949,0
2001-10-26,35.676,37.047,35.676,36.414,3314725,0
2001-10-29,36.455,36.601,34.764,34.764,2051963,0
2001-10-30,34.506,35.358,34.129,34.515,3316821,0
2001-10-31,34.592,35.038,34.404,34.548,2299577,0
2001-11-01,34.515,35.676,34.207,35.561,2737737,0
2001-11-02,35.53,36.326,35.4,36.2,3928985,0
2001-11-05,36.2,36.438,35.561,35.776,2396475,0
2001-11-06,35.375,35.839,34.764,35.734,2302835,0
2001-11-07,35.623,35.725,34.68,34.72,2272320,0
2001-11-08,34.824,35.012,33.983,34.275,3690454,0
2001-11-09,34.233,35.424,34.2,35.029,2944120,0
2001-11-12,35.029,35.126,34.592,34.85,1410913,0
2001-11-13,34.85,35.21,33.364,33.562,5620354,0
2001-11-14,33.535,33.983,33.16,33.657,5016344,0
2001-11-15,33.45,33.665,32.37,32.543,4709328,0
2001-11-16,32.543,33.983,32.396,33.707,4260689,0
2001-11-19,34.404,35.029,34.386,34.885,3398349,0
2001-11-20,34.483,35.287,34.207,35.021,2428391,0
2001-11-21,34.636,35.126,34.404,34.824,1822050,0
2001-11-23,34.807,35.615,34.68,35.218,615892,0
2001-11-26,35.143,35.615,35.135,35.442,2153291,0
2001-11-27,35.012,35.53,34.748,35.287,1559060,0
2001-11-28,35.186,35.186,34.781,34.781,1457268,0
2001-11-29,34.764,35.135,34.611,35.038,2454943,0
2001-11-30,35.012,35.252,34.885,35.21,1525752,0
2001-12-03,35.21,35.21,34.644,34.705,2233885,0
2001-12-04,34.807,34.85,34.534,34.541,1876793,0
2001-12-05,34.636,34.662,34.173,34.662,3196857,0
2001-12-06,34.697,35.545,34.506,34.566,3170767,0
2001-12-07,34.575,34.583,33.778,33.958,2315880,0
2001-12-10,34.173,34.173,32.772,32.916,2849777,0
2001-12-11,33.323,33.494,32.008,32.549,5800883,0
2001-12-12,32.901,34.146,32.558,33.871,2842788,0
2001-12-13,33.839,34.2,33.588,33.623,2604026,0
2001-12-14,33.732,34.2,33.596,33.888,2283268,0
2001-12-17,34.002,34.233,33.812,33.839,2884251,0
2001-12-18,33.912,34.052,33.279,33.323,3212929,0
2001-12-19,33.323,33.469,33.107,33.244,3725863,0
2001-12-20,33.194,33.723,33.074,33.074,3046844,0
2001-12-21,33.408,33.52,32.696,33.074,2966713,0
2001-12-24,33.133,33.16,33.03,33.039,624276,0
2001-12-26,33.048,33.244,32.979,32.987,2391583,0
2001-12-27,33.03,33.287,32.987,33.253,4419554,0
2001-12-28,33.323,33.535,33.253,33.443,1523189,0
2001-12-31,33.494,34.02,33.469,33.714,2074785,0
2002-01-02,33.657,33.896,33.348,33.879,2504096,0
2002-01-03,33.983,34.548,33.871,34.301,2161907,0
2002-01-04,34.636,35.287,34.548,35.064,2154220,0
2002-01-07,35.315,35.702,35.082,35.545,3236686,0
2002-01-08,35.358,35.442,34.79,34.807,1885412,0
2002-01-09,34.807,35.064,34.292,34.301,3217586,0
2002-01-10,34.2,34.2,33.45,33.562,4265812,0
2002-01-11,33.142,33.342,32.669,32.772,4283517,0
2002-01-14,32.815,33.176,32.799,32.86,3170536,0
2002-01-15,33.003,33.253,32.626,32.704,3498276,0
2002-01-16,32.593,32.609,31.864,31.872,4980469,0
2002-01-17,32.3,32.31,31.846,32.05,3813678,0
2002-01-18,32.05,33.314,32.008,32.824,4306343,0
2002-01-22,33.194,33.417,33.133,33.348,3324507,0
2002-01-23,33.45,34.11,33.279,33.512,5600557,0
2002-01-24,34.077,35.734,33.958,35.306,4977678,0
2002-01-25,35.408,35.561,34.557,35.561,4250208,0
2002-01-28,35.561,36.627,35.358,36.38,2909643,0
2002-01-29,36.517,36.517,35.494,35.803,3047542,0
2002-01-30,35.865,36.773,35.504,36.137,4577022,0
2002-01-31,36.472,38.062,36.326,37.915,5975120,0
2002-02-01,37.915,38.548,37.306,37.881,6617102,0
2002-02-04,37.881,37.951,37.367,37.674,4675321,0
2002-02-05,36.654,37.854,36.414,37.367,4628967,0
2002-02-06,37.262,37.367,36.962,37.262,2862819,0
2002-02-07,36.946,37.152,36.156,36.372,3362708,0
2002-02-08,36.293,37.306,36.2,37.134,3497812,0
2002-02-11,37.134,37.632,36.962,37.564,1661787,0
2002-02-12,37.564,37.572,37.21,37.333,1597495,0
2002-02-13,37.262,37.547,37.162,37.408,1766843,0
2002-02-14,37.408,37.427,37.235,37.417,1408116,0
2002-02-15,37.392,38.664,37.324,38.122,2583061,0
2002-02-19,38.104,38.251,37.616,37.923,1832530,0
2002-02-20,38.13,39.359,37.796,39.153,2088532,0
2002-02-21,39.082,39.694,38.721,39.024,2734937,0
2002-02-22,37.408,37.796,36.472,37.134,5859815,0
2002-02-25,37.134,37.641,36.894,37.427,3634549,0
2002-02-26,37.408,38.104,37.324,37.984,3580043,0
2002-02-27,38.07,38.999,38.07,38.775,3045213,0
2002-02-28,38.672,39.17,38.482,38.482,2947610,0
2002-03-01,38.721,39.564,38.567,38.655,2997226,0
2002-03-04,38.639,40.337,38.639,40.122,2992567,0
2002-03-05,39.589,39.759,38.87,39.262,2470785,0
2002-03-06,39.368,40.431,39.091,39.795,2401135,0
2002-03-07,39.795,39.795,37.83,38.163,4228774,0
2002-03-08,38.851,38.851,36.627,36.843,8914582,0
2002-03-11,37.262,38.63,37.004,38.466,5847468,0
2002-03-12,38.154,38.567,37.598,38.317,2724691,0
2002-03-13,38.309,38.929,38.278,38.567,2541131,0
2002-03-14,38.621,39.144,38.251,38.475,2313783,0
2002-03-15,38.482,39.126,38.396,38.876,3054996,0
2002-03-18,39.254,39.573,38.433,38.548,1862348,0
2002-03-19,38.655,39.573,38.45,39.427,3448429,0
2002-03-20,39.315,40.268,39.237,39.795,3600309,0
2002-03-21,39.735,39.943,39.419,39.452,2590517,0
2002-03-22,39.376,39.641,38.851,39.107,2900092,0
2002-03-25,38.705,39.126,38.442,38.827,3438413,0
2002-03-26,38.827,39.573,38.827,39.488,2070830,0
2002-03-27,39.488,40.99,39.478,40.329,3226672,0
2002-03-28,40.223,40.482,39.777,39.777,2387626,0
2002-04-01,39.865,40.99,39.795,40.646,3126273,0
2002-04-02,41.075,41.075,40.141,40.183,2516676,0
2002-04-03,39.795,40.397,39.589,39.882,2119049,0
2002-04-04,39.965,40.406,39.659,39.951,1604483,0
2002-04-05,40.157,40.431,39.965,40.07,1251817,0
2002-04-08,39.934,40.337,39.694,40.241,1526219,0
2002-04-09,40.431,40.491,40.011,40.223,2911973,0
2002-04-10,40.25,40.946,40.25,40.81,2908246,0
2002-04-11,40.766,40.827,40.301,40.559,3054529,0
2002-04-12,40.568,40.631,39.529,40.183,2029135,0
2002-04-15,40.183,40.329,39.668,39.777,2028437,0
2002-04-16,39.786,39.926,39.082,39.306,3642703,0
2002-04-17,39.082,40.183,38.655,39.513,6373676,0
2002-04-18,40.052,40.223,39.297,39.795,5447049,0
2002-04-19,40.183,40.183,39.504,40.045,2530418,0
2002-04-22,39.751,40.052,39.237,39.443,2227365,0
2002-04-23,39.909,40.756,39.677,40.32,4280723,0
2002-04-24,40.853,41.409,40.613,40.775,5369245,0
2002-04-25,41.1,41.666,40.775,41.666,3720735,0
2002-04-26,41.799,41.839,40.928,41.351,2247862,0
2002-04-29,41.1,41.393,40.268,40.379,2177514,0
2002-04-30,39.719,41.624,39.719,41.236,4459855,0
2002-05-01,41.1,42.043,41.015,41.839,2809711,0
2002-05-02,41.997,42.397,41.547,42.266,2694871,0
2002-05-03,41.685,42.328,41.624,42.328,2530183,0
2002-05-06,41.969,42.234,41.754,42.07,2239710,0
2002-05-07,41.943,41.952,41.308,41.512,3176591,0
2002-05-08,41.608,42.158,41.566,42.043,2697434,0
2002-05-09,41.961,42.897,41.771,42.424,3200814,0
2002-05-10,42.311,42.887,42.21,42.508,2537640,0
2002-05-13,42.052,42.673,42.052,42.365,2497341,0
2002-05-14,42.473,42.578,41.839,42.266,2132792,0
2002-05-15,42.373,42.473,41.807,42.373,2114155,0
2002-05-16,42.465,43.18,42.301,42.844,3396021,0
2002-05-17,42.629,42.981,42.266,42.799,2054755,0
2002-05-20,42.518,43.102,42.177,42.328,1726078,0
2002-05-21,42.415,43.032,42.096,42.518,2514810,0
2002-05-22,42.629,43.196,42.602,43.196,2022144,0
2002-05-23,43.247,43.539,42.276,42.844,2155618,0
2002-05-24,42.844,42.844,41.754,42.293,2165166,0
2002-05-28,42.49,42.553,41.71,42.02,1491508,0
2002-05-29,41.943,42.079,41.728,41.863,1230154,0
2002-05-30,41.863,42.405,41.754,42.397,2036585,0
2002-05-31,42.69,43.282,42.473,42.733,2718167,0
2002-06-03,42.844,43.247,42.473,42.481,2158881,0
2002-06-04,42.544,42.544,41.889,42.328,2582366,0
2002-06-05,42.266,42.373,41.871,42.052,2194054,0
2002-06-06,42.158,42.301,41.79,42.003,2184734,0
2002-06-07,41.925,42.251,41.246,41.839,3181482,0
2002-06-10,42.158,42.844,41.658,42.432,2171223,0
2002-06-11,42.052,43.016,42.052,42.733,2885184,0
2002-06-12,42.774,44.029,42.741,43.9,4188241,0
2002-06-13,44.011,44.603,43.745,43.976,2637105,0
2002-06-14,43.745,43.963,43.221,43.531,2331021,0
2002-06-17,43.745,45.178,43.581,44.941,2911973,0
2002-06-18,44.603,46.132,44.56,45.548,3895673,0
2002-06-19,45.454,46.45,45.155,45.66,3367601,0
2002-06-20,45.344,46.537,45.344,46.408,3756144,0
2002-06-21,46.364,47.12,46.364,46.965,5349447,0
2002-06-24,46.87,47.231,45.617,45.884,5358996,0
2002-06-25,45.048,45.22,43.324,43.804,8196430,0
2002-06-26,42.906,44.175,42.052,43.771,5678591,0
2002-06-27,44.175,45.237,44.011,44.732,6464759,0
2002-06-28,44.493,46.64,44.389,45.178,6379501,0
2002-07-01,45.516,45.874,44.175,44.509,3012601,0
2002-07-02,44.509,44.578,43.4,43.4,3102749,0
2002-07-03,43.445,44.485,43.445,44.259,4841403,0
2002-07-05,44.305,45.255,44.305,45.246,1084797,0
2002-07-08,45.246,45.78,44.905,45.178,2051728,0
2002-07-09,45.409,46.347,45.368,45.436,2441901,0
2002-07-10,45.436,45.617,43.575,43.984,3887054,0
2002-07-11,43.83,43.891,41.197,42.003,5879616,0
2002-07-12,42.49,42.569,39.546,41.023,6551645,0
2002-07-15,41.023,41.023,38.621,40.149,5890331,0
2002-07-16,40.149,42.043,40.088,41.65,4587734,0
2002-07-17,42.473,42.808,37.915,38.405,14435236,0
2002-07-18,38.163,38.377,36.422,37.203,8837712,0
2002-07-19,36.207,36.481,33.931,34.146,7501572,0
2002-07-22,33.871,35.143,33.314,34.207,7381138,0
2002-07-23,34.431,35.459,34.084,34.988,6747312,0
2002-07-24,34.67,36.679,34.044,36.464,7725425,0
2002-07-25,36.464,37.374,35.757,37.083,5123960,0
2002-07-26,37.083,37.35,35.315,36.078,4839544,0
2002-07-29,36.207,36.38,34.2,34.79,9649037,0
2002-07-30,34.79,35.725,34.541,35.287,5965801,0
2002-07-31,35.064,35.091,33.443,34.474,8096032,0
2002-08-01,34.474,34.97,34.242,34.566,4009582,0
2002-08-02,34.885,35.375,33.684,35.1,6051291,0
2002-08-05,35.1,35.287,33.527,33.572,4192202,0
2002-08-06,34.292,35.21,33.741,34.301,4140725,0
2002-08-07,34.67,35.333,33.545,34.515,5074808,0
2002-08-08,34.575,36.234,34.455,36.102,4619412,0
2002-08-09,36.102,36.335,35.21,36.046,2969740,0
2002-08-12,35.287,36.165,35.186,35.717,2613579,0
2002-08-13,35.126,35.218,33.356,33.657,6744984,0
2002-08-14,33.966,34.292,32.207,33.485,7919462,0
2002-08-16,32.207,33.674,31.956,33.226,8336191,0
2002-08-19,33.966,35.005,33.632,34.101,5285158,0
2002-08-20,34.292,34.583,33.596,33.778,3812049,0
2002-08-21,34.077,34.395,33.741,34.077,3197091,0
2002-08-22,34.266,34.653,33.931,34.129,3294223,0
2002-08-23,33.871,33.993,33.226,33.332,2831842,0
2002-08-26,33.443,33.45,31.313,31.914,7120948,0
2002-08-27,32.353,32.713,31.751,32.453,5514599,0
2002-08-28,32.453,32.453,31.716,32.119,4158197,0
2002-08-29,32.008,32.908,31.475,32.696,4732157,0
2002-08-30,32.696,34.077,32.436,33.503,4827897,0
2002-09-03,33.226,33.226,31.759,31.759,4098331,0
2002-09-04,31.544,32.713,31.544,32.317,3925956,0
2002-09-05,32.274,33.279,31.716,33.151,4537420,0
2002-09-06,34.077,34.2,32.713,32.799,5021700,0
2002-09-09,32.721,33.966,32.609,33.769,4100663,0
2002-09-10,33.871,34.85,33.235,34.611,6371815,0
2002-09-11,35.333,35.333,33.949,34.284,3121852,0
2002-09-12,34.316,35.785,34.292,35.367,5986534,0
2002-09-13,35.073,35.676,34.833,35.367,5719820,0
2002-09-17,36.902,36.902,34.877,35.227,8920634,0
2002-09-18,35.064,36.3,35.038,35.742,5357596,0
2002-09-19,35.742,36.182,35.358,35.434,3685796,0
2002-09-20,35.53,35.992,35.21,35.391,5360627,0
2002-09-23,35.391,36.2,35.271,35.983,3984887,0
2002-09-24,35.956,36.234,35.012,35.064,4539282,0
2002-09-25,35.271,35.571,34.756,34.955,4580975,0
2002-09-26,35.227,35.898,35.1,35.734,4323817,0
2002-09-27,35.553,35.83,34.781,35.012,3307268,0
2002-09-30,34.266,34.97,33.871,34.644,4270006,0
2002-10-01,34.644,35.83,34.644,35.766,3807859,0
2002-10-02,35.766,36.38,35.358,35.442,4995148,0
2002-10-03,35.442,36.19,35.177,35.4,3358751,0
2002-10-04,35.4,35.649,34.084,34.781,3833480,0
2002-10-07,34.781,36.071,34.748,35.1,4352701,0
2002-10-08,35.1,35.1,32.584,32.688,9346684,0
2002-10-09,32.772,33.342,31.683,32.428,6941587,0
2002-10-10,32.428,33.787,32.419,33.364,3639441,0
2002-10-11,34.084,34.583,33.903,34.19,3502011,0
2002-10-14,34.11,34.912,33.684,34.309,3110670,0
2002-10-15,34.748,34.816,33.958,34.301,3989778,0
2002-10-16,34.309,34.309,33.271,33.614,5207119,0
2002-10-17,34.002,34.044,32.824,33.297,9237666,0
2002-10-18,32.713,33.003,32.524,32.755,4814385,0
2002-10-21,32.669,33.888,32.404,33.699,4761740,0
2002-10-22,33.553,33.769,32.979,33.596,2427926,0
2002-10-23,33.417,34.824,33.408,34.824,3574446,0
2002-10-24,35.064,35.649,34.275,34.662,3801566,0
2002-10-25,34.566,34.602,34.02,34.129,3630123,0
2002-10-28,34.129,34.19,32.971,33.202,3669956,0
2002-10-29,33.209,33.691,33.012,33.562,3161685,0
2002-10-30,33.741,34.029,33.562,33.812,2095752,0
2002-10-31,33.812,34.207,33.691,33.839,1984874,0
2002-11-01,33.741,34.173,33.596,33.912,2582366,0
2002-11-04,34.084,34.093,33.065,33.142,4061759,0
2002-11-05,33.572,33.931,33.443,33.674,4776883,0
2002-11-06,34.2,35.109,34.2,35.091,5610335,0
2002-11-07,35.082,35.469,34.602,34.859,2963220,0
2002-11-08,34.781,35.53,34.644,34.902,3031003,0
2002-11-11,34.816,34.979,33.778,34.084,2145836,0
2002-11-12,34.173,34.92,34.11,34.242,2230162,0
2002-11-13,34.334,34.534,33.253,33.778,4776182,0
2002-11-14,33.778,34.11,33.039,33.226,5202697,0
2002-11-15,33.226,33.993,33.226,33.699,5030787,0
2002-11-18,33.699,34.044,32.885,33.846,4655520,0
2002-11-19,33.846,34.877,33.846,34.515,3835111,0
2002-11-20,34.413,34.816,34.173,34.395,2514343,0
2002-11-21,35.029,36.009,34.85,35.734,4559781,0
2002-11-22,35.521,36.173,35.005,35.408,2179144,0
2002-11-25,35.512,35.615,34.575,35.161,1512474,0
2002-11-26,34.85,34.961,34.164,34.223,2883785,0
2002-11-27,34.636,35.135,34.404,35.126,2553011,0
2002-11-29,35.324,35.391,34.764,34.833,926169,0
2002-12-02,34.85,35.442,34.361,35.391,2573049,0
2002-12-03,35.391,35.906,34.859,35.064,4125816,0
2002-12-04,35.135,35.54,35.118,35.442,2614276,0
2002-12-05,35.442,35.442,34.67,34.799,1443524,0
2002-12-06,34.62,35.17,34.464,34.816,3079219,0
2002-12-09,34.816,34.97,34.19,34.259,1951098,0
2002-12-10,34.361,34.602,33.714,34.361,1873994,0
2002-12-11,34.361,35.161,34.259,34.534,2400204,0
2002-12-12,34.575,34.636,34.002,34.173,1501989,0
2002-12-13,34.173,34.173,33.022,33.16,4509002,0
2002-12-16,33.168,33.632,32.869,33.562,3978136,0
2002-12-17,33.527,33.896,33.022,33.168,2665523,0
2002-12-18,33.168,33.778,32.764,33.408,3700236,0
2002-12-19,33.469,34.181,33.469,34.146,5406984,0
2002-12-20,34.173,34.259,33.381,33.723,5375536,0
2002-12-23,33.958,33.966,33.356,33.741,3643166,0
2002-12-24,33.896,33.993,33.657,33.707,1840453,0
2002-12-26,33.804,34.01,33.572,33.684,1793864,0
2002-12-27,33.769,34.207,33.741,33.83,1641524,0
2002-12-30,34.044,34.129,33.572,33.778,2306796,0
2002-12-31,33.888,34.146,33.417,33.94,1912197,0
2003-01-02,33.94,34.67,33.94,34.602,3059887,0
2003-01-03,34.764,34.979,34.422,34.729,1690674,0
2003-01-06,34.79,34.902,34.662,34.713,2267425,0
2003-01-07,34.705,34.72,33.903,34.146,3095995,0
2003-01-08,34.25,34.448,33.83,33.958,2512482,0
2003-01-09,34.129,34.146,33.572,34.084,2962521,0
2003-01-10,34.044,34.052,33.691,33.966,2447492,0
2003-01-13,34.002,34.002,33.527,33.572,2523895,0
2003-01-14,33.623,33.699,33.314,33.588,3184742,0
2003-01-15,33.588,33.588,33.056,33.1,2952503,0
2003-01-16,33.124,33.459,33.03,33.09,2777564,0
2003-01-17,33.151,33.314,31.552,31.837,8551429,0
2003-01-21,32.077,32.326,31.723,31.775,3643166,0
2003-01-22,30.044,30.059,27.561,27.836,37890802,0
2003-01-23,27.836,28.202,27.2,28.006,11863586,0
2003-01-24,27.947,28.291,27.631,28.119,9700052,0
2003-01-27,28.05,28.506,27.906,28.05,7911079,0
2003-01-28,28.376,28.754,28.136,28.719,6246727,0
2003-01-29,28.634,28.763,28.443,28.506,4721906,0
2003-01-30,28.479,28.59,28.067,28.376,5320327,0
2003-01-31,28.202,28.687,28.187,28.393,3917801,0
2003-02-03,28.402,28.479,28.095,28.282,3471024,0
2003-02-04,28.282,28.435,28.119,28.368,2952968,0
2003-02-05,28.376,28.678,28.187,28.336,2712576,0
2003-02-06,28.336,28.489,28.032,28.196,2328926,0
2003-02-07,28.336,28.336,27.938,28.229,2465427,0
2003-02-10,28.202,28.47,27.964,28.318,2322636,0
2003-02-11,28.368,28.549,28.006,28.077,2363168,0
2003-02-12,28.032,28.041,27.473,27.801,3274892,0
2003-02-13,27.887,27.906,27.218,27.647,2886115,0
2003-02-14,27.758,28.032,27.614,28.006,2945285,0
2003-02-18,28.077,28.385,27.749,28.015,2428391,0
2003-02-19,28.136,28.136,27.826,28.128,2480334,0
2003-02-20,28.128,28.128,27.432,27.482,2825085,0
2003-02-21,27.482,27.674,27.355,27.432,4119062,0
2003-02-24,27.242,27.259,26.316,26.574,5771766,0
2003-02-25,26.101,26.522,26.017,26.246,6402101,0
2003-02-26,26.255,26.376,25.714,25.912,4167513,0
2003-02-27,25.912,25.971,25.363,25.836,4564209,0
2003-02-28,25.836,25.954,25.071,25.44,4111840,0
2003-03-03,25.99,25.99,25.097,25.157,4880774,0
2003-03-04,24.839,25.13,24.53,24.899,9375799,0
2003-03-05,24.512,24.684,24.211,24.211,7736608,0
2003-03-06,23.922,24.297,23.276,23.516,10663487,0
2003-03-07,23.516,24.102,23.354,23.672,7800896,0
2003-03-10,23.68,23.879,23.354,23.405,3461242,0
2003-03-11,23.397,23.809,22.814,22.882,5091348,0
2003-03-12,22.822,22.949,21.466,22.478,12376753,0
2003-03-13,22.487,22.796,22.334,22.571,5916652,0
2003-03-14,22.667,23.167,22.45,22.617,6935995,0
2003-03-17,22.75,24.211,22.65,24.153,7912941,0
2003-03-18,24.409,25.055,24.17,24.796,7219250,0
2003-03-19,24.796,25.757,24.796,25.079,9241160,0
2003-03-20,25.079,25.182,24.314,24.503,7243705,0
2003-03-21,24.512,24.899,24.039,24.521,7760365,0
2003-03-24,24.521,25.097,24.237,24.47,4721444,0
2003-03-25,24.575,24.575,24.144,24.254,4626168,0
2003-03-26,24.254,24.771,24.039,24.084,5376001,0
2003-03-27,23.937,24.351,23.86,24.237,3271166,0
2003-03-28,24.039,24.342,23.922,24.186,2529488,0
2003-03-31,23.937,24.204,23.628,23.646,3384838,0
2003-04-01,23.646,23.86,23.414,23.784,3017027,0
2003-04-02,23.628,24.342,23.602,24.075,4909425,0
2003-04-03,24.144,24.237,23.689,23.748,3041950,0
2003-04-04,23.748,23.809,23.284,23.397,3688593,0
2003-04-07,23.397,24.093,23.336,23.663,4093437,0
2003-04-08,23.672,23.888,23.414,23.731,3666462,0
2003-04-09,23.397,23.888,23.087,23.148,6173583,0
2003-04-10,23.2,23.225,22.882,23.139,4149110,0
2003-04-11,23.241,23.284,22.409,23.167,7121180,0
2003-04-14,23.121,23.869,23.105,23.869,5636893,0
2003-04-15,23.869,24.102,23.672,24.084,6106733,0
2003-04-16,24.084,25.174,24.084,25.02,10688407,0
2003-04-17,25.174,25.638,25.148,25.553,6329187,0
2003-04-21,25.553,26.092,25.553,25.954,5143060,0
2003-04-22,25.954,26.712,25.954,26.685,5433772,0
2003-04-23,26.693,26.985,26.462,26.805,4841637,0
2003-04-24,26.813,26.944,26.515,26.865,3573053,0
2003-04-25,26.634,26.831,26.574,26.574,3259283,0
2003-04-28,26.574,26.944,26.17,26.856,3582835,0
2003-04-29,26.598,26.91,26.443,26.891,5811361,0
2003-04-30,26.891,26.891,26.583,26.651,4452398,0
2003-05-01,26.651,26.651,25.603,25.854,7580537,0
2003-05-02,25.854,26.522,25.8,26.386,5138638,0
2003-05-05,26.386,26.386,25.757,26.273,4004922,0
2003-05-06,26.188,26.634,26.051,26.515,3956234,0
2003-05-07,26.515,26.746,26.316,26.418,2179144,0
2003-05-08,26.341,26.341,25.8,25.894,4005622,0
2003-05-09,25.971,26.418,25.894,26.282,3391358,0
2003-05-12,26.282,26.944,26.152,26.919,3533686,0
2003-05-13,26.928,27.028,26.515,26.875,3898001,0
2003-05-14,26.813,27.141,26.721,27.098,3468229,0
2003-05-15,27.389,27.921,27.389,27.862,6468486,0
2003-05-16,27.862,28.05,27.647,27.818,4366211,0
2003-05-19,26.737,27.605,26.737,27.133,3448198,0
2003-05-20,27.133,27.2,26.813,27.07,5262096,0
2003-05-21,26.985,27.167,26.787,26.919,4915479,0
2003-05-22,26.919,27.459,26.831,27.432,2855135,0
2003-05-23,27.259,27.947,26.969,27.862,2865848,0
2003-05-27,27.818,28.318,27.614,27.887,3981163,0
2003-05-28,27.906,28.187,27.801,27.964,6142369,0
2003-05-29,27.955,28.402,27.921,28.136,3496880,0
2003-05-30,28.229,28.84,28.179,28.687,4468937,0
2003-06-02,28.995,30.052,28.796,29.039,4854916,0
2003-06-03,29.039,29.039,28.549,28.935,3797374,0
2003-06-04,29.243,29.981,29.211,29.483,5107425,0
2003-06-05,29.492,29.667,29.014,29.277,3052665,0
2003-06-06,29.294,29.724,29.268,29.451,3785027,0
2003-06-09,29.294,29.405,28.833,28.84,7945784,0
2003-06-10,28.763,29.946,28.566,29.586,4256032,0
2003-06-11,29.691,30.92,29.622,30.92,6420733,0
2003-06-12,31.427,31.767,31.081,31.451,5827200,0
2003-06-13,31.427,31.427,30.429,30.92,3974174,0
2003-06-16,30.995,31.723,30.977,31.485,2834634,0
2003-06-17,31.467,33.003,31.252,32.653,5048256,0
2003-06-18,32.549,33.279,32.507,33.039,3693713,0
2003-06-19,33.012,33.012,31.666,31.666,4367375,0
2003-06-20,31.846,32.832,31.569,32.764,6270487,0
2003-06-23,32.214,32.221,31.511,31.692,4611262,0
2003-06-24,31.692,31.932,31.288,31.485,2958324,0
2003-06-25,31.39,32.3,31.337,31.692,3644798,0
2003-06-26,31.723,32.155,31.418,31.837,2102042,0
2003-06-27,31.837,31.837,31.081,31.313,3637577,0
2003-06-30,31.313,31.346,30.652,31.126,4277459,0
2003-07-01,31.133,31.692,31.011,31.675,2935731,0
2003-07-02,31.534,31.552,30.557,31.552,2783621,0
2003-07-03,31.297,31.39,31.047,31.166,1700922,0
2003-07-07,31.193,31.784,31.193,31.666,2564663,0
2003-07-08,31.683,32.419,31.597,32.37,3272327,0
2003-07-09,32.3,32.471,32.026,32.248,2921753,0
2003-07-10,32.197,32.353,31.485,31.658,3292361,0
2003-07-11,31.658,31.7,31.193,31.346,3793646,0
2003-07-14,31.552,31.552,31.011,31.14,2993501,0
2003-07-15,31.337,32.077,31.337,31.767,4434460,0
2003-07-16,32.239,33.614,32.207,33.261,7055957,0
2003-07-17,33.485,33.503,32.688,32.764,2669251,0
2003-07-18,33.271,34.129,33.012,34.101,3459377,0
2003-07-21,34.101,34.207,33.778,33.896,2635706,0
2003-07-22,33.896,34.301,33.732,34.061,2082011,0
2003-07-23,34.061,34.061,33.588,33.839,1537397,0
2003-07-24,33.839,34.292,33.494,33.623,2837200,0
2003-07-25,33.623,33.931,32.979,33.863,2421636,0
2003-07-28,33.958,34.324,33.562,33.993,1867008,0
2003-07-29,33.871,34.044,33.297,33.623,1497798,0
2003-07-30,33.553,33.903,33.381,33.614,1377370,0
2003-07-31,34.11,34.534,33.896,34.061,2691146,0
2003-08-01,34.137,34.386,33.912,34.02,1778256,0
2003-08-04,33.83,34.233,33.1,34.077,2228763,0
2003-08-05,34.077,34.077,33.469,33.588,2190091,0
2003-08-06,33.485,33.888,33.16,33.699,2125102,0
2003-08-07,33.699,33.94,33.476,33.871,1934095,0
2003-08-08,33.871,33.912,33.271,33.562,1641291,0
2003-08-11,33.443,33.949,33.348,33.871,1934095,0
2003-08-12,33.966,34.129,33.699,34.119,1576298,0
2003-08-13,34.052,34.146,33.485,34.02,1803881,0
2003-08-14,33.912,34.67,33.787,34.489,2142341,0
2003-08-15,34.489,34.85,34.266,34.309,2172854,0
2003-08-18,34.557,36.046,34.515,35.914,3463573,0
2003-08-19,35.914,35.914,35.271,35.83,2135583,0
2003-08-20,35.631,36.267,35.561,35.914,2200576,0
2003-08-21,35.914,36.274,35.485,36.078,1608909,0
2003-08-22,36.447,36.705,35.606,35.615,2045671,0
2003-08-25,35.839,36.046,35.118,35.685,1668073,0
2003-08-26,35.956,36.679,35.956,36.517,3140952,0
2003-08-27,36.472,36.593,36.064,36.593,1988835,0
2003-08-28,36.577,36.912,36.146,36.868,1269982,0
2003-08-29,36.833,36.989,36.73,36.962,1607277,0
2003-09-02,37.047,37.35,36.79,37.235,2199877,0
2003-09-03,37.342,37.547,37.218,37.427,2360372,0
2003-09-04,37.427,37.427,36.713,37.342,2491984,0
2003-09-05,36.748,36.996,36.258,36.852,3003048,0
2003-09-08,36.929,37.004,36.326,36.739,2286529,0
2003-09-09,36.534,36.654,36.363,36.517,2542299,0
2003-09-10,36.517,36.517,35.54,35.964,2406492,0
2003-09-11,35.83,36.568,35.64,36.19,3843729,0
2003-09-12,36.064,36.25,35.658,36.12,2646884,0
2003-09-15,36.234,36.447,36.019,36.317,2930842,0
2003-09-16,36.274,37.126,36.234,37.073,2278841,0
2003-09-17,37.073,37.083,36.619,36.782,1986505,0
2003-09-18,36.816,36.877,36.388,36.697,1956224,0
2003-09-19,36.662,36.688,36.046,36.156,2214088,0
2003-09-22,36.156,36.156,35.53,35.734,1749607,0
2003-09-23,34.386,34.62,33.931,34.207,6738230,0
2003-09-24,34.207,34.361,33.16,33.253,4256032,0
2003-09-25,33.253,33.253,32.453,32.661,4238095,0
2003-09-26,32.841,33.45,32.635,33.082,3017961,0
2003-09-29,33.287,33.503,32.851,33.271,2022377,0
2003-09-30,33.434,33.846,33.039,33.512,3204075,0
2003-10-01,33.512,34.2,33.459,34.173,2127899,0
2003-10-02,34.029,34.029,33.494,33.812,2541600,0
2003-10-03,33.94,34.548,33.83,34.129,2577470,0
2003-10-06,34.129,34.173,33.596,34.02,2015158,0
2003-10-07,34.02,34.259,33.572,34.242,1690206,0
2003-10-08,34.242,34.422,33.958,34.173,1500126,0
2003-10-09,34.275,34.799,34.155,34.266,2680199,0
2003-10-10,34.431,35.118,34.431,34.877,2173087,0
2003-10-13,35.1,35.631,35.029,35.469,2317045,0
2003-10-14,36.489,36.92,36.078,36.517,5340362,0
2003-10-15,36.517,36.877,35.931,36.489,4982102,0
2003-10-16,36.489,36.489,35.956,36.146,2189861,0
2003-10-17,36.489,36.593,35.757,35.881,1732834,0
2003-10-20,35.881,36.317,35.881,36.2,1754497,0
2003-10-21,36.225,36.234,35.803,35.931,1426986,0
2003-10-22,35.717,35.803,35.202,35.424,1367357,0
2003-10-23,35.424,35.658,35.056,35.545,1575602,0
2003-10-24,35.545,35.588,35.194,35.579,1115779,0
2003-10-27,35.579,35.711,35.341,35.53,1481726,0
2003-10-28,35.615,35.757,35.194,35.711,2220842,0
2003-10-29,35.711,36.508,35.711,36.326,2388093,0
2003-10-30,36.481,36.852,35.89,36.009,1554638,0
2003-10-31,36.111,36.146,35.588,35.931,1564884,0
2003-11-03,35.956,36.464,35.914,36.283,1327842,0
2003-11-04,36.078,36.165,35.649,35.923,1589453,0
2003-11-05,35.717,35.983,35.485,35.914,1016780,0
2003-11-06,35.588,36.111,35.53,35.992,1160271,0
2003-11-07,35.923,35.983,35.375,35.711,1885412,0
2003-11-10,35.711,35.711,35.029,35.279,1727011,0
2003-11-11,35.333,35.391,34.938,35.218,929195,0
2003-11-12,35.262,35.803,35.082,35.667,2108798,0
2003-11-13,35.667,35.794,35.287,35.757,1498264,0
2003-11-14,35.776,35.992,34.946,35.177,1671103,0
2003-11-17,34.97,35.143,34.688,35.064,1397633,0
2003-11-18,35.064,35.118,34.431,34.628,1625216,0
2003-11-19,34.515,34.929,34.173,34.816,1984874,0
2003-11-20,34.824,35.1,34.489,34.697,2239010,0
2003-11-21,34.816,34.816,34.515,34.662,1386689,0
2003-11-24,34.824,34.979,34.628,34.772,1032617,0
2003-11-25,34.515,34.628,33.839,34.301,4168210,0
2003-11-26,34.324,34.548,34.242,34.548,2357109,0
2003-11-28,34.548,34.912,34.455,34.72,541585,0
2003-12-01,34.688,35.005,34.566,34.979,1549279,0
2003-12-02,34.979,35.091,34.72,34.756,1434437,0
2003-12-03,35.588,36.274,35.218,35.83,4117663,0
2003-12-04,35.83,36.405,35.83,36.207,1795030,0
2003-12-05,36.165,36.283,35.794,35.89,1083165,0
2003-12-08,35.734,36.662,35.702,36.577,2341504,0
2003-12-09,36.577,36.912,36.293,36.508,1769872,0
2003-12-10,36.481,36.619,35.956,36.046,1683683,0
2003-12-11,36.064,36.464,35.949,36.38,1609608,0
2003-12-12,36.267,36.481,35.857,36.293,1099703,0
2003-12-15,36.705,36.971,36.137,36.2,1775696,0
2003-12-16,36.3,36.946,36.283,36.782,2242271,0
2003-12-17,36.782,37.701,36.748,37.495,2333818,0
2003-12-18,37.564,38.062,37.306,38.028,1813430,0
2003-12-19,38.327,38.482,37.726,38.113,2542996,0
2003-12-22,38.154,38.19,37.674,38.062,1398799,0
2003-12-23,38.309,38.63,38.139,38.27,1341262,0
2003-12-24,38.251,38.843,38.163,38.603,1344292,0
2003-12-26,38.603,38.664,38.369,38.558,465413,0
2003-12-29,38.507,38.747,38.344,38.747,1382725,0
2003-12-30,38.621,38.981,38.584,38.68,895187,0
2003-12-31,38.533,38.893,38.45,38.81,1165625,0
2004-01-02,38.655,38.712,38.216,38.49,1280468,0
2004-01-05,38.507,38.712,38.104,38.377,2167965,0
2004-01-06,38.377,38.377,37.992,38.251,1325657,0
2004-01-07,38.548,39.349,38.369,39.065,4028684,0
2004-01-08,39.269,39.786,38.721,39.727,2815070,0
2004-01-09,39.504,39.873,39.306,39.58,2565357,0
2004-01-12,39.58,39.58,39.144,39.393,2242503,0
2004-01-13,39.495,39.727,38.962,39.564,2164934,0
2004-01-14,39.564,40.06,39.495,39.951,2079911,0
2004-01-15,39.856,40.079,39.573,39.632,2178912,0
2004-01-16,39.632,40.259,39.573,40.259,2003277,0
2004-01-20,40.028,40.397,39.777,40.277,2334052,0
2004-01-21,40.028,40.482,38.962,39.607,4998873,0
2004-01-22,39.368,39.529,39.065,39.478,3101119,0
2004-01-23,39.564,39.694,39.254,39.332,2015623,0
2004-01-26,39.359,40.637,39.196,40.534,2228298,0
2004-01-27,40.534,40.549,39.909,40.011,2139312,0
2004-01-28,40.223,40.268,39.607,39.694,1859319,0
2004-01-29,39.926,40.415,39.668,40.208,2409055,0
2004-01-30,40.183,40.183,39.1,39.254,3152600,0
2004-02-02,39.495,39.668,38.911,39.144,1967639,0
2004-02-03,39.144,39.513,38.876,39.461,1746574,0
2004-02-04,39.926,40.549,39.856,40.157,3310298,0
2004-02-05,40.457,41.008,39.943,41.008,2801791,0
2004-02-06,40.836,41.624,40.836,41.592,2383899,0
2004-02-09,41.36,41.641,41.22,41.375,1846972,0
2004-02-10,41.341,41.401,40.655,41.341,3047542,0
2004-02-11,41.108,41.36,40.568,41.161,2952734,0
2004-02-12,41.015,41.409,40.955,41.308,1253908,0
2004-02-13,41.206,41.608,41.108,41.188,1947835,0
2004-02-17,41.289,41.504,40.706,41.444,2028437,0
2004-02-18,41.246,41.453,40.928,41.108,1610775,0
2004-02-19,41.22,41.426,40.853,40.893,1550908,0
2004-02-20,40.893,41.04,40.423,40.542,1626844,0
2004-02-23,40.542,40.713,39.427,40.149,2365962,0
2004-02-24,40.149,40.166,38.721,39.315,2970672,0
2004-02-25,39.072,40.028,39.072,39.822,1548110,0
2004-02-26,39.513,39.521,38.962,39.478,1810402,0
2004-02-27,39.478,39.813,39.315,39.546,2467757,0
2004-03-01,39.659,39.686,39.056,39.349,2242271,0
2004-03-02,39.452,39.564,39.288,39.359,2631744,0
2004-03-03,39.359,39.419,39.016,39.349,1894024,0
2004-03-04,39.196,39.461,38.876,38.99,1738424,0
2004-03-05,38.766,39.091,38.499,38.929,1848138,0
2004-03-08,38.775,39.065,38.442,38.542,1724679,0
2004-03-09,38.515,38.647,38.172,38.261,2164237,0
2004-03-10,38.225,38.424,37.367,37.485,2464028,0
2004-03-11,37.179,37.906,36.996,37.064,1928966,0
2004-03-12,37.134,37.787,36.989,37.735,1259501,0
2004-03-15,37.735,38.046,37.271,37.35,2146533,0
2004-03-16,37.35,37.444,36.79,37.324,2217345,0
2004-03-17,37.401,37.581,37.171,37.333,2036585,0
2004-03-18,37.28,37.89,37.262,37.805,2849545,0
2004-03-19,37.674,37.708,37.022,37.038,2158649,0
2004-03-22,37.038,37.342,36.472,37.28,2450986,0
2004-03-23,37.392,37.554,36.877,36.962,1979753,0
2004-03-24,37.004,37.854,36.996,37.485,4015640,0
2004-03-25,37.701,37.942,37.649,37.674,1974395,0
2004-03-26,37.683,37.683,37.444,37.564,1726780,0
2004-03-29,37.572,37.881,37.435,37.476,1396471,0
2004-03-30,38.062,38.062,37.367,37.683,3336852,0
2004-03-31,37.708,38.499,37.417,38.344,2338240,0
2004-04-01,38.558,38.99,38.377,38.558,2054755,0
2004-04-02,38.639,39.072,38.558,38.87,1250884,0
2004-04-05,38.851,39.504,38.851,39.504,1145128,0
2004-04-06,39.349,40.028,39.153,40.001,2496175,0
2004-04-07,39.873,40.122,39.668,39.926,1545317,0
2004-04-08,40.208,40.25,39.538,39.686,1267419,0
2004-04-12,39.694,40.241,39.668,40.113,827169,0
2004-04-13,40.215,40.301,39.598,39.686,1788507,0
2004-04-14,39.686,40.06,39.504,39.805,2004207,0
2004-04-15,39.882,40.052,39.091,39.521,1481494,0
2004-04-16,39.795,39.795,39.376,39.65,1203367,0
2004-04-19,39.58,39.694,38.99,39.091,1439096,0
2004-04-20,38.962,39.278,38.747,39.065,1865612,0
2004-04-21,39.427,40.07,39.213,39.478,2444232,0
2004-04-22,39.712,40.784,39.598,40.448,1910333,0
2004-04-23,40.664,40.756,40.183,40.706,1373875,0
2004-04-26,40.681,40.775,40.223,40.482,946430,0
2004-04-27,40.586,41.049,40.499,40.784,1809469,0
2004-04-28,40.911,40.982,39.848,39.909,1865144,0
2004-04-29,39.795,40.364,39.668,40.32,2232254,0
2004-04-30,40.372,40.415,39.926,40.192,1926636,0
2004-05-03,40.183,40.861,40.028,40.439,2216414,0
2004-05-04,40.499,40.853,40.285,40.622,2174254,0
2004-05-05,40.397,40.499,40.122,40.431,1916854,0
2004-05-06,40.388,40.698,40.122,40.301,1259968,0
2004-05-07,40.097,40.637,39.965,40.113,1803412,0
2004-05-10,39.909,39.926,39.349,39.624,1767542,0
2004-05-11,39.58,39.624,39.179,39.297,1706977,0
2004-05-12,39.107,39.865,38.893,39.795,1729573,0
2004-05-13,39.668,40.268,39.427,40.192,1966007,0
2004-05-14,40.192,40.919,39.934,40.861,3476616,0
2004-05-17,40.397,40.713,40.183,40.517,2430488,0
2004-05-18,40.517,40.756,40.517,40.568,2612409,0
2004-05-19,40.713,40.886,40.232,40.232,2355710,0
2004-05-20,40.166,40.183,39.712,40.02,2189628,0
2004-05-21,40.25,40.448,39.882,40.122,1593072,0
2004-05-24,40.285,40.747,40.028,40.208,1144431,0
2004-05-25,40.2,40.784,40.001,40.698,1310283,0
2004-05-26,40.549,40.681,40.157,40.301,3646891,0
2004-05-27,40.713,41.108,40.713,41.091,3707224,0
2004-05-28,40.928,41.108,40.784,41.049,1905908,0
2004-06-01,40.911,41.127,40.756,41.049,1187758,0
2004-06-02,41.049,41.685,41.015,41.641,1589111,0
2004-06-03,41.65,41.65,41.188,41.444,1617064,0
2004-06-04,41.487,41.978,41.426,41.814,1792928,0
2004-06-07,41.952,42.405,41.745,42.405,1866541,0
2004-06-08,42.114,42.284,41.855,42.06,2075720,0
2004-06-09,41.899,42.365,41.899,42.202,1632202,0
2004-06-10,42.07,42.49,41.814,42.415,2195219,0
2004-06-14,42.243,42.481,41.745,41.997,1733533,0
2004-06-15,42.07,42.373,42.029,42.186,1347786,0
2004-06-16,42.21,42.638,42.202,42.638,1626844,0
2004-06-17,42.638,42.681,42.432,42.62,1329614,0
2004-06-18,42.356,42.921,42.319,42.79,2088067,0
2004-06-21,42.887,42.914,42.424,42.473,971356,0
2004-06-22,42.397,42.638,42.266,42.578,1967867,0
2004-06-23,42.284,43.077,42.284,42.998,2144905,0
2004-06-24,42.887,42.938,42.415,42.473,2469154,0
2004-06-25,42.328,43.23,42.21,43.187,2579568,0
2004-06-28,43.221,43.23,42.561,42.733,1173545,0
2004-06-29,42.733,43.264,42.457,43.161,1735395,0
2004-06-30,42.914,43.102,42.481,42.629,2051728,0
2004-07-01,42.465,42.536,41.839,42.06,1762885,0
2004-07-02,41.969,42.114,41.79,41.88,1585382,0
2004-07-06,41.71,41.889,41.495,41.771,2593542,0
2004-07-07,41.728,42.424,41.728,42.397,1555566,0
2004-07-08,42.397,43.152,42.328,43.04,2292585,0
2004-07-09,43.04,43.445,42.914,43.316,1377137,0
2004-07-12,43.256,43.755,42.906,43.598,2461701,0
2004-07-13,43.575,43.763,43.504,43.616,1352675,0
2004-07-14,43.616,43.616,42.149,42.266,3305869,0
2004-07-15,42.086,42.122,41.658,41.78,1956224,0
2004-07-16,42.07,42.07,41.325,41.641,2042642,0
2004-07-19,41.641,42.029,41.54,42.029,2060811,0
2004-07-20,41.855,42.029,41.685,41.925,2253684,0
2004-07-21,42.724,42.827,41.675,41.871,2288627,0
2004-07-22,41.685,41.771,41.049,41.54,1716993,0
2004-07-23,41.512,42.043,41.504,41.822,2050561,0
2004-07-26,41.935,41.969,41.547,41.666,1117641,0
2004-07-27,41.79,42.21,41.341,42.13,1181468,0
2004-07-28,42.029,42.602,41.719,42.293,1587947,0
2004-07-29,42.499,43.077,42.499,42.646,1742152,0
2004-07-30,42.733,42.946,42.328,42.424,1248088,0
2004-08-02,42.424,43.058,42.266,42.946,1193347,0
2004-08-03,42.759,42.799,42.276,42.328,1119272,0
2004-08-04,42.217,42.629,42.079,42.397,1265093,0
2004-08-05,42.499,42.499,41.771,41.807,1128357,0
2004-08-06,41.573,41.573,40.81,41.008,1654567,0
2004-08-09,41.197,41.385,40.766,40.911,1559996,0
2004-08-10,41.22,41.409,40.955,41.289,1439796,0
2004-08-11,41.179,41.435,40.784,41.298,994184,0
2004-08-12,40.911,41.108,40.192,40.372,2023777,0
2004-08-13,40.397,40.747,40.268,40.595,1147691,0
2004-08-16,40.706,41.426,40.613,41.049,958077,0
2004-08-17,41.127,41.426,40.911,40.998,801776,0
2004-08-18,40.982,41.47,40.827,41.385,1192647,0
2004-08-19,41.236,41.36,40.998,41.212,970191,0
2004-08-20,41.206,41.855,40.998,41.831,1146292,0
2004-08-23,41.814,42.122,41.582,41.935,942473,0
2004-08-24,42.043,42.177,41.65,41.839,710229,0
2004-08-25,41.839,42.177,41.71,42.003,1113916,0
2004-08-26,42.003,42.003,41.477,41.855,2174717,0
2004-08-27,41.925,42.405,41.899,42.243,755886,0
2004-08-30,42.07,42.397,41.863,41.899,739581,0
2004-08-31,41.899,42.003,41.426,41.916,1239700,0
2004-09-01,41.952,42.415,41.899,42.043,1317970,0
2004-09-02,42.202,42.373,41.969,42.243,1958786,0
2004-09-03,42.243,42.373,41.855,41.943,1774529,0
2004-09-07,42.14,42.328,41.871,41.987,1168889,0
2004-09-08,41.943,42.186,41.763,41.839,1083399,0
2004-09-09,41.846,42.02,41.641,41.745,1894492,0
2004-09-10,41.632,41.814,41.531,41.763,1730740,0
2004-09-13,41.728,41.987,41.65,41.831,1793398,0
2004-09-14,41.831,41.916,41.702,41.839,2556508,0
2004-09-15,41.624,42.234,41.426,42.07,1945042,0
2004-09-16,42.158,42.415,42.105,42.177,1252979,0
2004-09-17,42.243,42.852,42.243,42.673,1741451,0
2004-09-20,42.578,42.759,42.328,42.441,1414408,0
2004-09-21,42.629,42.862,42.415,42.75,958777,0
2004-09-22,42.373,42.602,42.243,42.465,1479631,0
2004-09-23,42.465,42.465,42.086,42.266,1027959,0
2004-09-24,42.243,42.972,42.243,42.827,1420928,0
2004-09-27,42.741,42.906,42.337,42.561,805271,0
2004-09-28,42.499,43.077,42.328,42.998,1310516,0
2004-09-29,42.715,43.024,42.61,42.981,1986036,0
2004-09-30,42.981,44.116,42.887,43.83,2746585,0
2004-10-01,44.149,44.305,43.9,44.116,2945514,0
2004-10-04,44.116,44.485,43.873,44.044,1894261,0
2004-10-05,43.804,43.953,43.59,43.83,2029135,0
2004-10-06,43.771,43.804,43.454,43.763,955984,0
2004-10-07,43.59,43.812,43.445,43.607,1201264,0
2004-10-08,43.616,43.616,42.827,42.998,1105529,0
2004-10-11,42.998,43.273,42.499,42.954,1307719,0
2004-10-12,42.914,43.651,42.844,43.531,1284192,0
2004-10-13,43.642,43.969,42.799,43.058,1526451,0
2004-10-14,42.946,43.127,42.638,42.972,1023768,0
2004-10-15,43.077,43.316,42.836,42.921,1123001,0
2004-10-18,42.715,42.75,42.415,42.75,1143965,0
2004-10-19,42.665,43.127,42.646,42.946,1463326,0
2004-10-20,42.397,42.673,41.316,42.243,4071078,0
2004-10-21,42.243,43.024,42.086,42.981,2204068,0
2004-10-22,43.068,43.273,42.673,42.938,1577462,0
2004-10-25,42.914,42.914,42.397,42.698,1904742,0
2004-10-26,42.914,43.59,42.817,43.581,2203605,0
2004-10-27,43.581,44.441,43.221,44.356,1779888,0
2004-10-28,44.079,44.32,43.963,44.098,1444920,0
2004-10-29,44.167,44.348,43.66,43.839,2016318,0
2004-11-01,43.857,44.467,43.687,43.936,2355015,0
2004-11-02,43.936,44.044,42.914,43.136,2593775,0
2004-11-03,44.217,45.274,43.83,44.759,3938534,0
2004-11-04,45.058,45.401,44.56,45.401,1974858,0
2004-11-05,45.508,46.004,45.36,45.867,2349186,0
2004-11-08,45.935,46.38,45.851,46.046,2295149,0
2004-11-09,45.508,46.089,45.178,45.265,2393917,0
2004-11-10,45.59,46.261,45.005,45.908,3462870,0
2004-11-11,46.314,46.793,46.193,46.511,3347803,0
2004-11-12,46.106,46.466,46.004,46.38,1678324,0
2004-11-15,46.236,46.586,46.022,46.408,2490817,0
2004-11-16,46.836,46.992,46.106,46.286,1334974,0
2004-11-17,46.586,46.793,46.157,46.296,1388783,0
2004-11-18,46.193,46.511,45.953,46.228,1110420,0
2004-11-19,46.228,46.296,45.633,45.696,1174948,0
2004-11-22,45.36,46.389,45.338,46.261,1602389,0
2004-11-23,46.065,46.443,46.037,46.236,1400430,0
2004-11-24,46.434,46.683,46.012,46.38,989295,0
2004-11-26,46.236,46.551,46.236,46.466,290011,0
2004-11-29,46.622,47.154,46.228,46.511,1694168,0
2004-11-30,46.193,46.586,46.132,46.519,1419767,0
2004-12-01,46.708,46.992,46.38,46.992,1879583,0
2004-12-02,46.733,46.939,46.354,46.56,1369217,0
2004-12-03,46.551,47.181,46.364,47.144,1573268,0
2004-12-06,47.008,47.008,46.321,46.656,1473808,0
2004-12-07,46.38,46.38,45.338,45.338,2239475,0
2004-12-08,45.36,45.508,44.905,45.14,1722118,0
2004-12-09,45.14,45.155,44.432,45.122,2089931,0
2004-12-10,45.926,46.219,44.844,45.721,2148630,0
2004-12-13,46.004,46.417,45.986,46.228,1203130,0
2004-12-14,46.321,46.466,45.788,45.976,1472640,0
2004-12-15,45.976,46.037,45.508,45.508,1264625,0
2004-12-16,45.417,46.114,45.178,45.228,1899150,0
2004-12-17,44.819,45.796,44.792,45.651,2482898,0
2004-12-20,45.721,46.082,45.617,45.908,1125330,0
2004-12-21,45.908,45.918,45.178,45.265,1572803,0
2004-12-22,45.246,46.074,45.246,45.935,1232713,0
2004-12-23,45.926,46.166,45.713,45.78,786169,0
2004-12-27,45.788,45.884,45.338,45.338,881909,0
2004-12-28,45.54,46.004,45.463,45.884,941775,0
2004-12-29,46.012,46.012,45.058,45.155,1526916,0
2004-12-30,45.375,45.401,44.878,45.048,1241798,0
2004-12-31,45.155,45.186,44.784,44.905,684842,0
2005-01-03,45.237,45.283,43.48,43.797,3819969,0
2005-01-04,43.575,43.687,41.899,42.665,8595451,0
2005-01-05,43.032,43.143,42.158,42.61,7643894,0
2005-01-06,42.914,43.187,42.594,42.698,2747285,0
2005-01-07,42.887,42.998,42.397,42.852,2255085,0
2005-01-10,42.852,43.66,42.656,43.566,3765228,0
2005-01-11,43.531,43.745,43.256,43.581,2381337,0
2005-01-12,43.531,43.839,43.152,43.566,3168671,0
2005-01-13,43.488,43.866,43.376,43.704,2400673,0
2005-01-14,43.704,43.83,43.427,43.539,1394839,0
2005-01-18,43.531,44.134,43.36,43.984,2739366,0
2005-01-19,43.704,43.881,43.23,43.36,1800853,0
2005-01-20,43.368,43.873,43.187,43.316,2911741,0
2005-01-21,43.376,43.59,43.102,43.152,2368757,0
2005-01-24,43.143,43.187,42.499,42.499,2236448,0
2005-01-25,42.602,42.862,42.328,42.397,3285835,0
2005-01-26,43.143,44.32,42.799,43.994,4639216,0
2005-01-27,43.918,45.032,43.891,44.595,3378083,0
2005-01-28,44.543,44.569,43.771,44.32,2620799,0
2005-01-31,44.32,44.587,44.07,44.32,2372018,0
2005-02-01,44.269,44.658,43.984,44.406,2399272,0
2005-02-02,44.32,44.715,44.149,44.666,1566518,0
2005-02-03,44.517,44.595,44.167,44.286,1563953,0
2005-02-04,44.175,44.649,44.079,44.603,1773366,0
2005-02-07,45.048,45.246,44.844,45.14,2387160,0
2005-02-08,44.932,45.651,44.913,45.516,1872129,0
2005-02-09,45.338,45.54,45.076,45.36,1290946,0
2005-02-10,45.328,45.679,45.131,45.669,1183332,0
2005-02-11,45.573,46.082,45.274,45.796,1553940,0
2005-02-14,45.858,45.867,45.338,45.525,1057776,0
2005-02-15,45.344,45.935,45.274,45.893,1580023,0
2005-02-16,45.858,45.893,45.454,45.651,1069657,0
2005-02-17,45.59,45.908,45.401,45.463,1864445,0
2005-02-18,45.36,45.516,45.023,45.508,1343592,0
2005-02-22,45.401,45.463,44.715,44.715,1849537,0
2005-02-23,44.595,44.603,44.202,44.234,2422335,0
2005-02-24,44.134,44.689,44.02,44.63,1242964,0
2005-02-25,44.432,45.375,44.432,45.328,1016780,0
2005-02-28,45.211,45.375,44.932,45.22,1390184,0
2005-03-01,45.22,45.319,44.861,45.163,1478930,0
2005-03-02,44.905,45.651,44.75,45.54,1699756,0
2005-03-03,45.54,45.548,44.853,45.265,1485220,0
2005-03-04,45.22,45.548,44.973,45.426,1551372,0
2005-03-07,44.878,46.012,44.75,45.788,2772675,0
2005-03-08,45.573,46.864,45.573,46.767,2993967,0
2005-03-09,46.296,46.775,46.236,46.648,2694173,0
2005-03-10,46.493,46.888,46.434,46.836,2058716,0
2005-03-11,46.578,47.181,46.389,46.528,2407193,0
2005-03-14,46.398,47.111,46.398,47.085,1839522,0
2005-03-15,47.12,47.206,46.511,46.793,2448655,0
2005-03-16,46.56,46.912,45.463,45.679,2854203,0
2005-03-17,45.436,46.012,45.417,45.633,2206395,0
2005-03-18,45.508,45.633,45.178,45.548,2873539,0
2005-03-21,46.037,46.149,45.163,45.186,1727710,0
2005-03-22,45.436,45.986,45.417,45.508,2383434,0
2005-03-23,45.338,45.508,44.949,45.122,2480104,0
2005-03-24,45.311,45.392,44.861,44.989,1671806,0
2005-03-28,44.225,45.401,44.225,45.067,1005133,0
2005-03-29,45.283,45.417,44.941,45.178,1600990,0
2005-03-30,45.178,45.851,45.178,45.851,1685550,0
2005-03-31,45.851,46.012,45.508,45.953,1913360,0
2005-04-01,46.022,46.38,45.78,46.296,2893801,0
2005-04-04,46.296,46.493,46.123,46.38,2501996,0
2005-04-05,46.21,46.595,46.21,46.578,2116950,0
2005-04-06,46.466,46.691,46.321,46.408,1624980,0
2005-04-07,46.45,46.622,46.193,46.476,1284894,0
2005-04-08,46.725,46.784,46.193,46.38,1762414,0
2005-04-11,46.38,46.434,46.012,46.012,1855358,0
2005-04-12,45.679,45.959,45.095,45.884,4056866,0
2005-04-13,45.608,45.867,45.498,45.642,2721196,0
2005-04-14,45.608,45.851,45.255,45.36,1960180,0
2005-04-15,45.122,45.186,44.56,44.603,2720262,0
2005-04-18,44.32,44.958,44.116,44.75,2420235,0
2005-04-19,44.578,44.949,44.578,44.681,1855126,0
2005-04-20,44.681,44.681,43.239,43.239,4905467,0
2005-04-21,43.745,44.509,43.29,44.432,3289801,0
2005-04-22,44.603,44.973,44.029,44.432,2180077,0
2005-04-25,44.578,45.04,44.517,44.949,2428156,0
2005-04-26,44.844,45.122,44.732,44.75,1975792,0
2005-04-27,44.75,45.22,44.595,45.147,2405328,0
2005-04-28,44.792,45.122,44.649,44.698,1772667,0
2005-04-29,44.75,45.274,44.569,45.095,2219907,0
2005-05-02,45.104,45.426,44.819,45.302,1626610,0
2005-05-03,45.302,45.608,45.122,45.319,1704184,0
2005-05-04,45.573,45.858,45.401,45.508,2327992,0
2005-05-05,45.454,45.633,44.973,45.186,1845810,0
2005-05-06,45.302,45.953,45.302,45.713,1611007,0
2005-05-09,45.532,45.867,45.351,45.736,1489880,0
2005-05-10,45.36,45.582,44.75,44.949,2827879,0
2005-05-11,44.658,45.401,44.658,45.401,3356654,0
2005-05-12,45.489,45.953,45.375,45.687,2351519,0
2005-05-13,45.918,45.918,44.958,45.265,1626379,0
2005-05-16,45.265,45.283,44.949,45.163,1932229,0
2005-05-17,44.973,45.59,44.932,45.532,1760321,0
2005-05-18,45.763,46.14,45.525,46.14,1735395,0
2005-05-19,46.106,46.347,45.976,46.321,1517598,0
2005-05-20,46.354,46.551,46.082,46.408,1442359,0
2005-05-23,46.219,46.569,46.082,46.371,1724679,0
2005-05-24,46.286,46.511,46.236,46.389,1444689,0
2005-05-25,46.236,46.364,45.727,45.944,1059871,0
2005-05-26,45.935,46.434,45.926,46.228,1025632,0
2005-05-27,46.166,46.528,46.037,46.347,1582123,0
2005-05-31,46.364,46.622,46.314,46.354,1391344,0
2005-06-01,46.277,46.569,46.14,46.537,1075013,0
2005-06-02,46.528,46.81,46.528,46.708,702310,0
2005-06-03,46.417,46.665,46.166,46.476,1375038,0
2005-06-06,46.408,47.042,46.364,47.017,1187522,0
2005-06-07,47.224,48.149,47.136,47.163,3189402,0
2005-06-08,47.231,47.608,47.017,47.026,1507347,0
2005-06-09,47.059,47.361,46.922,47.274,1740520,0
2005-06-10,47.181,47.952,47.12,47.752,2027500,0
2005-06-13,47.564,47.912,47.181,47.325,1529476,0
2005-06-14,47.224,47.394,46.801,47.369,1767077,0
2005-06-15,47.369,47.867,47.215,47.867,2893568,0
2005-06-16,47.697,47.824,47.564,47.752,996052,0
2005-06-17,48.083,48.21,47.86,48.1,2031698,0
2005-06-20,47.752,48.469,47.564,48.298,2024238,0
2005-06-21,48.167,48.227,47.636,47.851,1379232,0
2005-06-22,47.952,48.074,47.599,47.681,1140934,0
2005-06-23,47.787,48.02,47.429,47.429,1145595,0
2005-06-24,47.438,47.779,46.931,46.992,1418597,0
2005-06-27,46.992,47.334,46.864,47.231,1606813,0
2005-06-28,47.325,47.752,47.3,47.752,2156550,0
2005-06-29,47.581,47.608,46.948,47.206,2044274,0
2005-06-30,47.308,47.636,46.992,47.026,2052191,0
2005-07-01,47.136,47.308,47.008,47.206,1266955,0
2005-07-05,46.922,47.697,46.879,47.49,2010730,0
2005-07-06,47.351,47.548,46.578,46.836,1892160,0
2005-07-07,46.45,46.631,46.074,46.578,2753340,0
2005-07-08,46.56,46.983,46.371,46.81,2483596,0
2005-07-11,47.111,47.206,46.656,47.008,1616598,0
2005-07-12,47.008,47.12,46.775,47.059,879579,0
2005-07-13,47.059,47.681,47.059,47.662,1942014,0
2005-07-14,48.074,48.253,47.867,48.083,2086202,0
2005-07-15,48.091,48.217,47.894,48.217,1027264,0
2005-07-18,47.608,47.779,47.474,47.672,1602855,0
2005-07-19,47.752,48.1,47.325,47.465,2058249,0
2005-07-20,47.867,49.773,47.481,49.472,3249268,0
2005-07-21,49.472,49.832,49.18,49.585,3199651,0
2005-07-22,49.585,50.125,49.498,50.125,2821357,0
2005-07-25,50.125,50.494,50.029,50.356,1820883,0
2005-07-26,50.339,50.442,49.859,49.866,2304933,0
2005-07-27,49.866,49.911,49.283,49.472,2786884,0
2005-07-28,49.37,49.875,49.37,49.805,911492,0
2005-07-29,49.669,49.705,49.233,49.447,2126500,0
2005-08-01,49.42,49.602,49.172,49.198,1810170,0
2005-08-02,49.226,49.463,49.163,49.447,1300268,0
2005-08-03,49.413,49.602,49.226,49.549,927329,0
2005-08-04,49.54,49.585,49.136,49.396,950627,0
2005-08-05,49.396,49.514,49.154,49.379,1080840,0
2005-08-08,49.455,49.757,49.172,49.352,870027,0
2005-08-09,49.154,49.568,49.059,49.136,925465,0
2005-08-10,49.24,49.585,48.51,48.732,1375038,0
2005-08-11,48.675,49.226,48.658,49.198,1031920,0
2005-08-12,49.154,49.325,48.614,48.767,837182,0
2005-08-15,48.813,49.532,48.706,49.438,1137443,0
2005-08-16,49.488,49.585,49.053,49.053,1301666,0
2005-08-17,49.136,49.429,48.895,49.352,1020506,0
2005-08-18,49.352,49.66,49.226,49.316,1368051,0
2005-08-19,49.713,49.797,49.463,49.625,1239468,0
2005-08-22,49.713,50.134,49.669,49.994,1461694,0
2005-08-23,50.003,50.099,49.705,49.85,1480794,0
2005-08-24,49.37,49.946,49.283,49.731,2367592,0
2005-08-25,49.731,49.789,49.283,49.438,1439796,0
2005-08-26,49.438,49.602,49.275,49.299,1424192,0
2005-08-29,49.01,49.387,48.879,49.316,1424888,0
2005-08-30,49.24,49.257,48.623,49.019,1035414,0
2005-08-31,48.957,49.233,48.364,49.198,1523424,0
2005-09-01,49.226,49.814,49.172,49.291,1487083,0
2005-09-02,49.352,49.352,48.75,49,1356404,0
2005-09-06,49.266,49.823,49.136,49.498,1252516,0
2005-09-07,49.455,49.643,49.325,49.568,957380,0
2005-09-08,49.514,49.797,49.266,49.472,1181935,0
2005-09-09,49.472,49.946,49.283,49.946,1491046,0
2005-09-12,49.841,50.185,49.696,50.143,1300731,0
2005-09-13,50.159,50.185,49.748,49.805,1162601,0
2005-09-14,49.782,50.083,49.405,50.021,1869804,0
2005-09-15,50.143,50.228,49.722,49.884,1596565,0
2005-09-16,50.037,50.27,49.713,50.27,2327062,0
2005-09-19,50.27,50.27,49.455,49.814,1662254,0
2005-09-20,49.902,50.252,49.764,49.764,1317737,0
2005-09-21,49.875,49.92,49.045,49.455,2409523,0
2005-09-22,49.37,50.692,49.233,50.616,3778039,0
2005-09-23,50.674,51.687,50.305,51.49,3433988,0
2005-09-26,51.619,51.841,50.872,51.259,1941316,0
2005-09-27,51.259,51.368,50.616,50.912,1968800,0
2005-09-28,50.895,51.558,50.895,51.07,1317970,0
2005-09-29,50.986,51.251,50.579,51.191,1662954,0
2005-09-30,51.368,51.619,51.044,51.318,1323095,0
2005-10-03,51.327,51.687,51.182,51.342,1241102,0
2005-10-04,51.447,52.486,51.377,51.815,2048000,0
2005-10-05,51.774,51.774,50.553,50.553,1302593,0
2005-10-06,50.485,51.044,50.433,50.872,1649672,0
2005-10-07,50.986,51.405,50.648,51.342,1462158,0
2005-10-10,51.3,51.747,51.11,51.199,1586314,0
2005-10-11,51.101,51.514,51.06,51.259,1899618,0
2005-10-12,51.156,51.815,51.101,51.274,1631740,0
2005-10-13,50.986,51.368,50.977,51.147,1504786,0
2005-10-14,51.156,51.644,51.001,51.548,1460762,0
2005-10-17,51.663,51.663,51.019,51.611,1598662,0
2005-10-18,51.318,51.644,50.895,51.482,1264625,0
2005-10-19,51.858,52.235,50.563,51.974,3964159,0
2005-10-20,51.974,51.974,50.485,50.648,1976254,0
2005-10-21,50.787,50.862,49.841,50.029,2476142,0
2005-10-24,50.27,51.019,50.029,50.903,1913596,0
2005-10-25,50.656,50.7,49.577,49.978,1966937,0
2005-10-26,50.21,50.468,49.66,49.66,2908011,0
2005-10-27,49.266,49.978,49.067,49.438,2314949,0
2005-10-28,49.797,50.143,49.154,50.083,1370151,0
2005-10-31,50.003,50.185,49.651,49.929,1817158,0
2005-11-01,49.731,50.297,49.669,49.814,1193347,0
2005-11-02,49.797,50.143,49.713,49.929,1097843,0
2005-11-03,50.185,50.185,49.696,49.866,1896122,0
2005-11-04,49.866,50.125,49.609,49.964,1391111,0
2005-11-07,50.185,50.185,49.748,50.012,1237839,0
2005-11-08,49.757,50.485,49.757,50.339,1926405,0
2005-11-09,50.297,50.579,50.083,50.314,1102967,0
2005-11-10,50.485,50.986,50.332,50.442,2165866,0
2005-11-11,50.228,50.468,49.696,49.946,2025639,0
2005-11-14,49.841,50.091,49.678,49.782,1709307,0
2005-11-15,49.875,50.099,49.577,49.585,1784313,0
2005-11-16,49.696,49.964,49.455,49.955,1264392,0
2005-11-17,50.125,50.75,49.955,50.7,1755661,0
2005-11-18,51.251,51.251,50.064,50.314,1813896,0
2005-11-21,50.22,50.641,49.971,50.228,1381330,0
2005-11-22,50.228,50.382,49.764,49.859,2152825,0
2005-11-23,49.549,50.056,49.549,49.866,1661787,0
2005-11-25,49.884,49.902,49.696,49.757,616589,0
2005-11-28,49.841,49.929,49.379,49.387,1199868,0
2005-11-29,49.797,50.116,49.472,49.488,2315416,0
2005-11-30,49.696,49.782,48.982,49.067,2800159,0
2005-12-01,49.266,49.902,49.226,49.696,2737498,0
2005-12-02,49.585,49.585,48.408,48.741,3937600,0
2005-12-05,48.597,48.683,48.108,48.51,3961127,0
2005-12-06,48.526,48.872,48.279,48.322,2400437,0
2005-12-07,48.658,48.658,47.438,47.697,2819028,0
2005-12-08,47.796,48.364,47.608,48.364,4652259,0
2005-12-09,48.364,48.614,48.253,48.417,2242736,0
2005-12-12,48.408,48.408,47.429,47.515,2423729,0
2005-12-13,47.515,48.526,47.515,48.124,3793646,0
2005-12-14,47.912,48.167,47.3,47.943,2617538,0
2005-12-15,47.986,49.387,47.986,49.036,3596347,0
2005-12-16,49.37,49.651,49.102,49.128,3294223,0
2005-12-19,49.059,49.291,48.658,48.776,1916622,0
2005-12-20,48.767,49.299,48.741,49.019,1624049,0
2005-12-21,49.028,49.299,48.588,48.675,1675531,0
2005-12-22,48.706,49.413,48.633,49.37,1428149,0
2005-12-23,49.455,49.568,49.154,49.352,628236,0
2005-12-27,49.343,49.773,49.154,49.266,1153047,0
2005-12-28,49.198,49.325,49.067,49.266,625674,0
2005-12-29,49.266,49.37,49.154,49.154,561852,0
2005-12-30,48.895,49.154,48.838,48.957,635690,0
2006-01-03,49.352,49.37,48.804,49.37,2060347,0
2006-01-04,49.37,49.54,49.198,49.379,1288616,0
2006-01-05,49.413,49.568,48.658,48.767,1910333,0
2006-01-06,49.198,50.116,48.895,49.875,1671806,0
2006-01-09,49.841,49.994,49.696,49.875,1203367,0
2006-01-10,49.585,49.911,49.379,49.748,1402296,0
2006-01-11,49.696,49.994,49.447,49.472,1668308,0
2006-01-12,49.472,49.929,49.076,49.577,1072450,0
2006-01-13,49.797,50.356,49.625,50.314,1511540,0
2006-01-17,50.228,50.364,49.585,49.731,2187997,0
2006-01-18,49.568,49.936,49.558,49.85,1276040,0
2006-01-19,49.823,49.841,49.438,49.814,1262064,0
2006-01-20,49.814,49.814,49.275,49.413,1537397,0
2006-01-23,49.585,49.669,49.01,49.207,1298636,0
2006-01-24,49.387,49.805,49.283,49.713,2380171,0
2006-01-25,49.696,49.696,48.741,49.085,2595173,0
2006-01-26,49.814,51.474,49.797,51.035,4467539,0
2006-01-27,51.251,51.251,50.553,50.872,1436766,0
2006-01-30,50.442,50.7,49.929,50.356,1944809,0
2006-01-31,50.373,50.528,49.92,49.955,2259509,0
2006-02-01,49.387,50.27,49.387,49.884,1576298,0
2006-02-02,49.814,49.971,49.102,49.936,2243204,0
2006-02-03,49.585,50.27,49.498,50.152,1804580,0
2006-02-06,49.797,50.442,49.651,50.27,1566048,0
2006-02-07,50.528,50.656,49.994,50.185,2324500,0
2006-02-08,50.588,50.588,49.472,49.971,2205703,0
2006-02-09,49.929,50.588,49.625,50.485,1900318,0
2006-02-10,50.442,51.602,50.392,51.474,2776165,0
2006-02-13,51.377,51.712,51.191,51.482,2012595,0
2006-02-14,51.832,52.226,51.36,51.774,2137913,0
2006-02-15,51.883,51.938,51.318,51.431,1662021,0
2006-02-16,51.431,52.351,51.259,52.351,2434913,0
2006-02-17,52.18,52.18,51.687,52.081,1422792,0
2006-02-21,52.374,52.425,51.011,51.085,1926405,0
2006-02-22,51.431,52.027,51.267,51.602,2348026,0
2006-02-23,52.632,52.908,52.02,52.037,2667617,0
2006-02-24,52.037,52.477,51.947,52.332,2562328,0
2006-02-27,52.588,53.799,52.545,53.525,3311227,0
2006-02-28,53.233,53.422,52.659,52.917,2532282,0
2006-03-01,53.989,53.989,53.087,53.431,1771036,0
2006-03-02,53.835,54.417,53.732,54.28,2055920,0
2006-03-03,53.947,55.051,53.875,54.871,2590047,0
2006-03-06,54.581,55.002,54.46,54.598,2729812,0
2006-03-07,54.09,54.777,53.148,54.417,4589132,0
2006-03-08,54.35,54.572,54.22,54.488,2292822,0
2006-03-09,54.452,54.925,54.316,54.478,2257647,0
2006-03-10,54.307,54.478,53.919,54.22,2492679,0
2006-03-13,54.09,54.812,54.005,54.684,1613337,0
2006-03-14,54.522,55.284,54.522,54.993,1412543,0
2006-03-15,54.95,55.509,54.831,55.457,1701389,0
2006-03-16,55.457,55.738,55.244,55.539,1977187,0
2006-03-17,55.809,56.624,55.738,56.093,2741693,0
2006-03-20,56.239,56.617,56.093,56.305,1530642,0
2006-03-21,56.496,56.624,55.764,55.852,2876797,0
2006-03-22,55.852,56.213,55.729,56.049,1681356,0
2006-03-23,56.281,56.582,55.809,56.169,2428156,0
2006-03-24,55.997,56.52,55.928,56.357,2222471,0
2006-03-27,56.135,56.264,55.345,55.672,2371553,0
2006-03-28,55.818,55.972,54.822,54.942,1903578,0
2006-03-29,54.942,55.722,54.942,55.378,1265676,0
2006-03-30,55.378,55.63,55.114,55.174,1862697,0
2006-03-31,55.06,55.441,54.855,54.934,1535065,0
2006-04-03,55.147,55.764,54.95,55.011,1636398,0
2006-04-04,54.737,55.928,54.333,55.885,2499321,0
2006-04-05,55.509,55.861,54.838,55.378,2015158,0
2006-04-06,55.517,56.322,55.335,55.87,1808420,0
2006-04-07,56.084,56.617,55.405,55.755,1320881,0
2006-04-10,55.879,56.093,55.68,55.964,1655500,0
2006-04-11,55.818,56.305,55.484,55.664,1333109,0
2006-04-12,55.566,55.937,54.71,54.89,1572222,0
2006-04-13,54.572,55.284,54.572,54.855,1104368,0
2006-04-17,54.908,55.465,54.863,55.166,712093,0
2006-04-18,55.424,57.226,55.326,57.052,2126383,0
2006-04-19,58.806,59.775,57.613,59.594,3413953,0
2006-04-20,58.823,59.258,58.308,58.668,2774420,0
2006-04-21,58.547,58.854,58.263,58.28,1733300,0
2006-04-24,58.615,59.104,58.59,58.839,2069313,0
2006-04-25,58.608,58.863,58.049,58.65,1592486,0
2006-04-26,58.863,59.028,57.861,58.408,1602272,0
2006-04-27,58.408,59.249,58.18,58.624,1566281,0
2006-04-28,58.074,58.28,56.178,56.34,2764755,0
2006-05-01,56.454,57.415,56.392,56.941,1769172,0
2006-05-02,57.354,57.749,56.926,57.697,1942247,0
2006-05-03,57.524,57.955,57.208,57.459,1527964,0
2006-05-04,57.441,58.643,57.415,58.408,1369332,0
2006-05-05,59.036,59.373,58.816,58.942,1222231,0
2006-05-08,59.112,59.423,57.903,58.203,1413241,0
2006-05-09,57.911,58.28,57.64,58.28,1061972,0
2006-05-10,57.739,58.383,57.397,57.577,2282572,0
2006-05-11,57.354,57.955,56.941,57.244,1049509,0
2006-05-12,57.251,57.251,55.818,55.981,1346389,0
2006-05-15,55.378,56.573,54.392,56.401,2070480,0
2006-05-16,56.401,56.401,55.269,55.522,1759738,0
2006-05-17,54.95,55.292,53.724,54.065,2309358,0
2006-05-18,54.065,54.392,53.764,54.073,2061162,0
2006-05-19,54.136,55.68,54.057,55.352,2793520,0
2006-05-22,55.352,56.194,54.737,55.852,2109964,0
2006-05-23,55.639,55.852,53.954,54.09,2220259,0
2006-05-24,54.09,54.09,52.966,53.515,2334165,0
2006-05-25,53.947,54.452,53.515,53.808,1524005,0
2006-05-26,54.307,54.307,53.67,53.835,906017,0
2006-05-30,54.005,54.667,53.507,54.333,1732249,0
2006-05-31,54.504,54.693,54.126,54.64,1849769,0
2006-06-01,54.581,55.493,54.417,55.405,1239819,0
2006-06-02,55.335,55.809,54.667,55.011,1315873,0
2006-06-05,54.804,55.147,54.522,54.737,1258921,0
2006-06-06,54.737,54.908,53.662,54.316,1526333,0
2006-06-07,54.777,55.259,54.409,54.488,1649096,0
2006-06-08,54.392,54.976,53.826,54.908,2642811,0
2006-06-09,54.908,55.207,54.384,54.409,1900670,0
2006-06-12,54.804,54.804,53.575,53.593,1347664,0
2006-06-13,53.593,54.539,53.575,53.748,2619980,0
2006-06-14,53.447,55.036,53.396,54.942,1650254,0
2006-06-15,54.968,55.729,54.46,55.613,1763349,0
2006-06-16,55.191,57.002,55.183,56.771,3088889,0
2006-06-19,57.08,57.338,55.99,56.239,1509909,0
2006-06-20,56.126,56.411,55.879,55.99,882142,0
2006-06-21,56.151,56.599,55.895,56.254,1195795,0
2006-06-22,56.383,56.383,55.861,56.084,852556,0
2006-06-23,55.722,56.813,55.639,56.151,1028191,0
2006-06-26,56.067,56.143,55.122,55.45,1724679,0
2006-06-27,55.531,55.792,55.051,55.078,1686129,0
2006-06-28,54.993,55.011,54.375,55.002,1459827,0
2006-06-29,55.345,56.101,55.131,56.093,1669357,0
2006-06-30,56.375,56.496,56.093,56.204,1527265,0
2006-07-03,56.239,56.42,55.783,55.981,869562,0
2006-07-05,56.108,56.222,55.378,55.783,1650489,0
2006-07-06,56.239,58,56.239,57.524,2433748,0
2006-07-07,57.397,57.648,57.08,57.113,1855593,0
2006-07-10,57.783,57.783,57.226,57.441,1096676,0
2006-07-11,57.31,59.059,57.268,58.951,2056270,0
2006-07-12,58.942,59.448,58.736,59.242,2371436,0
2006-07-13,59.112,59.112,58.392,58.863,2879010,0
2006-07-14,58.816,59.068,57.877,58.906,1686593,0
2006-07-17,59.013,59.149,57.921,58.247,1720024,0
2006-07-18,58.254,58.97,57.688,58.686,2060114,0
2006-07-19,58.816,59.716,56.829,58.375,7327796,0
2006-07-20,59.328,59.99,58.299,58.325,3719454,0
2006-07-21,58.383,58.514,57.749,57.903,1726428,0
2006-07-24,57.854,58.701,57.854,58.392,1308189,0
2006-07-25,57.955,59.716,57.621,59.571,1894962,0
2006-07-26,59.571,59.571,58.317,58.375,1556032,0
2006-07-27,58.4,59.086,58.162,58.488,1532973,0
2006-07-28,57.524,58.28,57.104,57.749,2076302,0
2006-07-31,57.877,57.903,57.2,57.542,1509330,0
2006-08-01,57.524,57.648,57.035,57.431,1277787,0
2006-08-02,57.482,57.877,57.097,57.542,1121951,0
2006-08-03,57.568,58.599,57.49,57.861,1449814,0
2006-08-04,58.254,58.643,58.065,58.18,1895312,0
2006-08-07,58.188,58.335,57.973,58.254,1401593,0
2006-08-08,58.383,58.556,57.577,57.792,1442244,0
2006-08-09,58.128,58.299,56.968,57.035,1046481,0
2006-08-10,56.71,58.162,56.667,57.81,1402296,0
2006-08-11,57.783,58.196,57.422,58.065,1235975,0
2006-08-14,58.383,58.746,57.955,57.955,1440376,0
2006-08-15,58.514,59.194,58.453,59.095,1628246,0
2006-08-16,59.242,60.039,59.219,59.758,1595283,0
2006-08-17,59.415,59.843,59.059,59.301,1660625,0
2006-08-18,59.31,59.552,58.583,59.036,1354308,0
2006-08-21,59.036,59.185,58.599,58.979,871309,0
2006-08-22,59.028,59.337,58.162,58.531,1200916,0
2006-08-23,58.771,58.816,57.835,57.868,911142,0
2006-08-24,58.083,58.299,57.268,57.389,1717578,0
2006-08-25,57.122,57.981,56.753,57.835,1096562,0
2006-08-28,57.613,58.128,57.508,57.861,914634,0
2006-08-29,58.344,58.832,58.128,58.375,1021434,0
2006-08-30,58.21,58.299,57.946,58.04,741910,0
2006-08-31,58.008,58.203,57.594,58,1288502,0
2006-09-01,57.981,58.65,57.594,58.522,873521,0
2006-09-05,58.816,59.655,58.816,59.407,1405791,0
2006-09-06,59.354,59.587,59.054,59.293,787915,0
2006-09-07,59.415,59.457,59.112,59.229,913122,0
2006-09-08,59.457,59.672,59.112,59.561,1121601,0
2006-09-11,59.249,59.922,58.998,59.878,1164695,0
2006-09-12,59.834,59.834,59.028,59.491,1091552,0
2006-09-13,59.415,59.662,59.077,59.407,996627,0
2006-09-14,59.131,61.389,59.131,60.857,2615905,0
2006-09-15,61.159,62.129,60.96,61.553,2060114,0
2006-09-18,61.553,61.553,60.429,60.704,1245991,0
2006-09-19,60.282,60.678,60.076,60.567,802125,0
2006-09-20,61.072,61.475,60.96,61.286,976830,0
2006-09-21,61.303,62.016,61.208,61.389,1014336,0
2006-09-22,61.389,61.389,60.205,60.624,1319018,0
2006-09-25,61.123,61.776,60.704,61.063,2145719,0
2006-09-26,61.423,62.147,61.355,61.87,1425352,0
2006-09-27,61.861,62.393,61.347,61.347,1072100,0
2006-09-28,61.689,62.606,61.458,62.171,1518878,0
2006-09-29,62.076,62.318,61.458,61.536,999543,0
2006-10-02,62.393,63.314,62.025,63.063,1992096,0
2006-10-03,63.245,64.283,63.235,63.656,2050796,0
2006-10-04,63.913,64.292,63.371,64.224,2549520,0
2006-10-05,64.215,64.421,63.56,64.359,1317271,0
2006-10-06,64.359,64.788,63.82,64.705,1224327,0
2006-10-09,64.77,65.244,63.698,64.241,1690088,0
2006-10-10,64.507,65.373,64.385,65.082,1893444,0
2006-10-11,65.082,65.338,64.591,65.271,1937586,0
2006-10-12,65.253,66.955,65.063,66.704,3274191,0
2006-10-13,66.386,66.607,65.271,65.329,1954591,0
2006-10-16,65.682,66.712,65.569,66.6,1735865,0
2006-10-17,66.326,66.335,65.028,65.306,2104724,0
2006-10-18,64.564,65.038,63.811,64.421,3811000,0
2006-10-19,62.678,63.288,61.63,62.204,3312396,0
2006-10-20,61.818,62.103,61.159,61.965,2435726,0
2006-10-23,61.518,62.49,61.484,62.49,1991980,0
2006-10-24,62.204,62.778,62.156,62.778,2459136,0
2006-10-25,63.046,63.09,61.904,62.454,2877612,0
2006-10-26,62.399,62.418,60.84,62.066,2837082,0
2006-10-27,61.895,61.904,60.857,60.884,1872367,0
2006-10-30,60.557,61.673,60.557,61.355,1177623,0
2006-10-31,61.355,61.51,60.813,61.046,1109489,0
2006-11-01,61.002,61.852,61.002,61.432,1421508,0
2006-11-02,61.018,61.217,60.651,60.901,1083284,0
2006-11-03,60.857,61.081,60.247,60.557,1160852,0
2006-11-06,60.557,61.467,60.557,61.339,792342,0
2006-11-07,61.046,62.066,60.866,61.818,1442125,0
2006-11-08,61.809,61.818,60.18,60.521,2185203,0
2006-11-09,60.531,61.054,59.491,60.343,2376910,0
2006-11-10,60.144,60.402,60.039,60.402,1424422,0
2006-11-13,60.359,61.372,60.264,61.217,1421045,0
2006-11-14,61.107,61.818,60.607,61.743,1344524,0
2006-11-15,62.025,63.656,61.931,63.407,2771743,0
2006-11-16,63.707,64.516,63.442,64.342,2735171,0
2006-11-17,64.35,64.516,63.322,63.459,2055920,0
2006-11-20,63.108,63.142,62.499,62.661,1936538,0
2006-11-21,62.787,63.724,62.74,63.346,2764407,0
2006-11-22,63.451,63.656,63.09,63.346,1507697,0
2006-11-24,63.346,63.512,63.108,63.235,634758,0
2006-11-27,63.191,63.314,62.085,62.301,1927452,0
2006-11-28,61.99,63.254,61.922,63.142,2039267,0
2006-11-29,63.117,64.394,62.797,64.385,2313668,0
2006-11-30,64.385,64.394,63.707,64.258,2485811,0
2006-12-01,64.258,64.474,63.716,64.232,1175526,0
2006-12-04,64.421,64.902,64.333,64.653,1254378,0
2006-12-05,64.644,65.185,64.573,65.047,1164578,0
2006-12-06,65.226,65.226,64.653,64.738,1622889,0
2006-12-07,64.96,65.132,64.119,64.162,1343943,0
2006-12-08,63.879,64.162,63.56,63.656,1472408,0
2006-12-11,63.665,64.333,63.551,64.068,861639,0
2006-12-12,64.068,64.258,62.945,63.353,1600409,0
2006-12-13,63.853,63.853,62.445,62.582,2114273,0
2006-12-14,63.108,63.468,62.77,62.978,2001764,0
2006-12-15,62.969,63.027,62.129,62.264,2951336,0
2006-12-18,62.678,63.322,62.273,62.508,1517130,0
2006-12-19,62.508,63.983,62.499,63.794,1934210,0
2006-12-20,63.956,64.368,63.794,63.913,1573386,0
2006-12-21,63.922,64.385,63.768,64.077,1610775,0
2006-12-22,63.922,63.983,63.191,63.518,900541,0
2006-12-26,63.518,63.922,63.362,63.768,959707,0
2006-12-27,64.181,64.412,63.879,64.292,826819,0
2006-12-28,64.181,64.524,63.838,64.274,971356,0
2006-12-29,64.189,64.599,63.75,63.838,632083,0
2007-01-03,64.438,64.877,63.426,63.495,2022956,0
2007-01-04,63.647,64.06,63.182,63.896,1545317,0
2007-01-05,63.879,64.189,63.56,64.043,1729690,0
2007-01-08,65.338,66.997,65.124,66.971,3472074,0
2007-01-09,66.971,67.658,66.758,67.237,3075611,0
2007-01-10,67.1,68.256,66.866,68.076,1807721,0
2007-01-11,68.085,69.298,68.076,69.126,2295850,0
2007-01-12,68.859,69.193,68.256,68.765,1941316,0
2007-01-16,68.765,69.506,68.343,68.397,3114394,0
2007-01-17,68.422,68.774,68.37,68.747,1502457,0
2007-01-18,69.46,69.46,67.616,67.707,1953542,0
2007-01-19,67.959,68.884,67.699,68.283,1757408,0
2007-01-22,68.174,68.309,67.312,67.624,2044389,0
2007-01-23,67.631,69.778,67.631,69.451,2778848,0
2007-01-24,67.624,68.679,64.97,67.658,6161936,0
2007-01-25,68.256,68.645,66.712,66.758,2159578,0
2007-01-26,66.559,67.046,65.946,67.013,2143855,0
2007-01-29,67.013,67.013,66.103,66.258,1340335,0
2007-01-30,66.258,66.54,65.913,66.136,1329032,0
2007-01-31,65.857,67.401,65.803,67.1,1420229,0
2007-02-01,66.978,68.011,66.774,67.905,1889719,0
2007-02-02,68.283,68.464,67.392,67.544,1426636,0
2007-02-05,67.743,68.266,67.288,67.888,1433858,0
2007-02-06,68.216,68.483,67.812,68.317,1154331,0
2007-02-07,68.174,68.283,67.871,68.207,725956,0
2007-02-08,68.25,68.25,67.624,68.035,910559,0
2007-02-09,67.959,68.515,67.896,68.309,1264859,0
2007-02-12,67.743,68.011,67.401,67.639,1695203,0
2007-02-13,67.83,69.098,67.624,68.523,2669236,0
2007-02-14,68.602,68.783,68.266,68.37,1281159,0
2007-02-15,68.431,68.671,67.88,68.25,1388432,0
2007-02-16,67.914,68.244,67.624,68.044,2214667,0
2007-02-20,68.061,69.023,67.571,68.076,6307525,0
2007-02-21,67.658,68.216,67.401,67.59,1975090,0
2007-02-22,67.743,68.003,67.355,67.984,1471010,0
2007-02-23,67.616,67.914,66.978,67.871,1391695,0
2007-02-26,67.941,68.413,66.767,67.046,1051675,0
2007-02-27,66.758,66.758,63.75,64.681,2739015,0
2007-02-28,64.573,66.036,64.232,65.577,2971952,0
2007-03-01,64.394,65.965,63.905,65.605,2173369,0
2007-03-02,64.91,65.633,64.644,64.788,1869918,0
2007-03-05,63.879,65.202,63.861,64.507,1566425,0
2007-03-06,64.952,65.872,64.591,65.674,2105191,0
2007-03-07,65.469,65.748,65.15,65.279,2023537,0
2007-03-08,65.857,66.568,65.306,66.188,1426053,0
2007-03-09,66.712,66.722,66.053,66.386,1022253,0
2007-03-12,66.111,67.762,66.018,67.639,1354540,0
2007-03-13,67.03,67.305,65.822,65.913,1595168,0
2007-03-14,66.069,66.731,65.124,66.607,1524700,0
2007-03-15,66.421,66.593,65.89,66.523,1006576,0
2007-03-16,66.946,67.255,66.429,66.585,2007703,0
2007-03-19,66.833,67.41,66.789,67.246,1375159,0
2007-03-20,67.091,67.401,66.767,67.33,1126377,0
2007-03-21,67.193,67.487,66.429,67.434,1696004,0
2007-03-22,67.425,67.452,66.216,66.473,2792708,0
2007-03-23,66.6,67.081,66.386,66.653,1780005,0
2007-03-26,66.437,66.767,65.725,66.617,1395649,0
2007-03-27,66.172,66.848,65.913,66.585,1398334,0
2007-03-28,66.464,66.498,65.56,65.965,1252048,0
2007-03-29,66.653,66.767,65.511,65.812,1275836,0
2007-03-30,65.965,66.386,65.063,65.596,1798990,0
2007-04-02,65.659,65.857,65.262,65.486,2038332,0
2007-04-03,65.89,66.644,65.822,66.437,1169123,0
2007-04-04,66.593,67.581,66.335,67.193,1837072,0
2007-04-05,66.902,67.59,66.875,67.065,1044031,0
2007-04-09,67.22,67.83,67.15,67.417,924303,0
2007-04-10,67.417,67.607,67.185,67.305,1241446,0
2007-04-11,67.038,67.203,65.691,65.872,1475400,0
2007-04-12,65.857,66.6,65.56,66.404,1511856,0
2007-04-13,67.046,67.046,65.511,65.872,1011886,0
2007-04-16,66.198,66.644,65.983,66.266,1359216,0
2007-04-17,66.3,66.3,65.659,65.974,928963,0
2007-04-18,65.905,66.404,65.614,66.154,874716,0
2007-04-19,66.789,67.116,65.89,66.938,1882042,0
2007-04-20,67.444,68.891,67.444,68.3,3128365,0
2007-04-23,68.181,68.729,67.862,67.924,1218388,0
2007-04-24,67.83,68.891,67.83,68.747,1660505,0
2007-04-25,69.116,69.545,67.487,68.165,1789787,0
2007-04-26,67.417,68.937,67.417,67.914,2077526,0
2007-04-27,67.924,69.163,67.795,68.918,1511521,0
2007-04-30,68.687,68.928,67.364,67.401,1748910,0
2007-05-01,67.487,67.743,66.893,67.392,1109605,0
2007-05-02,67.598,68.826,67.434,68.531,1376892,0
2007-05-03,68.834,69.478,68.594,69.09,1430041,0
2007-05-04,69.081,69.245,68.044,68.422,1138152,0
2007-05-07,68.687,70.017,68.531,69.898,1706955,0
2007-05-08,69.64,69.64,68.283,68.963,1329046,0
2007-05-09,68.431,69.58,68.431,69.228,1101218,0
2007-05-10,68.842,69.005,68.165,68.266,1321427,0
2007-05-11,68.612,68.9,68.447,68.817,670690,0
2007-05-14,69.116,69.4,68.696,68.997,766484,0
2007-05-15,69.333,70.139,69.184,69.506,1269287,0
2007-05-16,69.536,69.932,69.219,69.855,989412,0
2007-05-17,69.753,70.009,69.409,69.553,910210,0
2007-05-18,69.553,69.932,69.107,69.769,1514219,0
2007-05-21,69.778,70.757,69.417,70.371,2068498,0
2007-05-22,70.157,70.225,69.116,69.171,1359551,0
2007-05-23,69.177,69.177,68.326,68.523,1705229,0
2007-05-24,68.834,69.263,67.33,67.494,2450428,0
2007-05-25,67.83,68.645,67.571,67.707,1518241,0
2007-05-29,68.244,68.972,67.932,68.851,2999495,0
2007-05-30,68.147,68.54,67.59,68.216,3466598,0
2007-05-31,68.388,69.279,68.388,68.891,3521031,0
2007-06-01,68.891,69.487,68.335,68.585,1762768,0
2007-06-04,68.585,68.585,68.017,68.256,1867704,0
2007-06-05,68.662,68.662,67.631,67.786,1802564,0
2007-06-06,67.553,68.069,67.321,67.77,1629525,0
2007-06-07,68.474,69.606,68.361,68.361,3980464,0
2007-06-08,68.216,69.219,68.044,69.184,2150149,0
2007-06-11,69.03,69.177,68.283,68.955,1511194,0
2007-06-12,68.566,68.783,68.035,68.035,2125284,0
2007-06-13,68.199,68.946,67.896,68.851,2978826,0
2007-06-14,68.808,69.4,68.515,68.721,1805005,0
2007-06-15,69.536,69.846,68.859,68.9,3371675,0
2007-06-18,69.023,69.272,68.216,68.309,1424888,0
2007-06-19,68.3,69.237,68.3,68.997,2240351,0
2007-06-20,69.545,69.795,68.244,68.244,1673898,0
2007-06-21,68.051,68.069,67.03,67.743,2382500,0
2007-06-22,67.753,67.753,66.585,66.987,2774887,0
2007-06-25,67.674,68.011,66.946,67.46,2184038,0
2007-06-26,67.41,67.46,66.607,66.963,1413472,0
2007-06-27,66.498,67.444,66.386,67.338,1889601,0
2007-06-28,67.346,68.309,66.946,67.83,1735514,0
2007-06-29,68.003,68.3,66.617,67.158,2541830,0
2007-07-02,67.518,67.581,66.413,67.134,4043503,0
2007-07-03,67.526,67.803,67.03,67.383,1257289,0
2007-07-05,67.193,67.837,67.193,67.795,1656314,0
2007-07-06,68.13,68.671,67.77,68.474,1673554,0
2007-07-09,68.474,68.54,68.003,68.291,1573851,0
2007-07-10,67.503,67.994,66.833,66.848,1804350,0
2007-07-11,67.374,67.896,67.168,67.753,3046844,0
2007-07-12,67.707,68.54,67.425,68.54,1756945,0
2007-07-13,68.234,68.963,68.216,68.671,1293164,0
2007-07-16,68.139,68.654,67.598,68.474,1609492,0
2007-07-17,68.343,69.478,68.199,69.314,2389955,0
2007-07-18,68.721,69.193,67.896,68.422,3436085,0
2007-07-19,69.116,69.871,68.9,69.333,2908246,0
2007-07-20,67.812,69.855,67.707,69.245,3128023,0
2007-07-23,69.744,70.26,69.46,69.718,1529129,0
2007-07-24,70.386,70.386,68.946,68.946,2595996,0
2007-07-25,70.825,72.201,69.769,71.341,4632229,0
2007-07-26,70.507,71.22,68.397,69.237,3757028,0
2007-07-27,69.469,69.924,68.111,68.111,2543344,0
2007-07-30,67.837,68.834,67.478,68.266,2725951,0
2007-07-31,68.54,68.696,66.978,67.452,4662508,0
2007-08-01,66.978,68.011,66.875,67.364,3309668,0
2007-08-02,67.28,69.135,67.193,68.963,2997318,0
2007-08-03,69.184,69.545,68.085,68.244,2634932,0
2007-08-06,68.783,69.03,68.266,68.612,3470793,0
2007-08-07,68.035,68.474,66.111,67.177,4060829,0
2007-08-08,66.883,67.305,66.145,67.255,4405108,0
2007-08-09,66.284,66.559,62.634,63.742,6543494,0
2007-08-10,62.634,68.37,60.624,66.377,6496209,0
2007-08-13,68.165,68.291,66.482,66.824,3094128,0
2007-08-14,66.704,66.704,64.823,64.877,2400321,0
2007-08-15,65.169,65.794,64.546,64.635,2765512,0
2007-08-16,64.002,65.262,62.83,65.02,3663900,0
2007-08-17,66.946,67.699,65.253,66.523,3262469,0
2007-08-20,66.712,66.712,65.495,66.54,1502924,0
2007-08-21,66.06,67.288,65.717,66.712,1511890,0
2007-08-22,66.938,67.401,66.507,67.116,1897405,0
2007-08-23,67.272,67.272,66.224,66.686,1066510,0
2007-08-24,66.798,68.051,66.774,68.003,1240749,0
2007-08-27,68.093,68.671,67.692,68.234,1063948,0
2007-08-28,67.959,67.959,65.407,65.552,2219209,0
2007-08-29,65.519,67.185,65.519,67.185,1602039,0
2007-08-30,66.421,67.649,66.207,67.046,1177158,0
2007-08-31,67.821,68.474,67.28,67.452,1498147,0
2007-09-04,67.425,68.174,66.712,68.093,1258103,0
2007-09-05,65.784,67.743,65.784,66.857,1266955,0
2007-09-06,66.653,67.707,66.464,67.699,810861,0
2007-09-07,66.758,67.888,66.661,67.091,1939918,0
2007-09-10,67.871,68.076,66.421,67.571,1342778,0
2007-09-11,67.888,68.594,67.346,68.283,1709773,0
2007-09-12,68.13,69.171,68.13,68.756,1741335,0
2007-09-13,69.348,69.967,68.918,69.425,1561625,0
2007-09-14,68.834,69.976,68.834,69.65,2509802,0
2007-09-17,69.4,69.506,68.714,69.098,1194859,0
2007-09-18,69.306,70.395,68.909,70.31,1632672,0
2007-09-19,70.432,71.632,70.413,71.264,1675414,0
2007-09-20,71.443,71.771,70.867,71.451,1352331,0
2007-09-21,72.274,72.894,71.229,71.229,3337899,0
2007-09-24,70.981,71.667,70.061,70.181,1789206,0
2007-09-25,70.104,72.406,70.104,72.38,2159926,0
2007-09-26,72.219,73.17,71.995,72.44,1883892,0
2007-09-27,73.015,73.057,71.908,72.799,1223163,0
2007-09-28,72.963,73.582,71.976,72.524,1824501,0
2007-10-01,72.466,73.932,72.266,72.559,2260094,0
2007-10-02,73.334,73.915,71.383,71.565,2839528,0
2007-10-03,71.092,71.613,70.757,71.497,1486151,0
2007-10-04,71.914,72.318,71.641,71.95,889596,0
2007-10-05,72.398,72.765,71.959,72.173,1176925,0
2007-10-08,72.362,74.406,72.362,73.753,1636967,0
2007-10-09,74.062,75.171,73.908,74.842,1616250,0
2007-10-10,74.905,75.092,73.288,73.821,1677178,0
2007-10-11,74.269,75.549,73.978,74.706,1930365,0
2007-10-12,75.057,76.578,74.492,76.424,1867998,0
2007-10-15,76.75,78.089,75.988,76.371,2446675,0
2007-10-16,76.337,76.474,75.237,75.711,1467868,0
2007-10-17,76.467,76.467,74.32,74.965,1735455,0
2007-10-18,74.868,75.66,74.741,75.334,1005947,0
2007-10-19,74.947,75.066,73.383,73.383,2001294,0
2007-10-22,72.714,73.805,72.371,73.789,1305741,0
2007-10-23,74.501,75.255,73.65,74.784,1328452,0
2007-10-24,75.557,77.274,74.965,77.274,4037068,0
2007-10-25,77.607,78.108,77.024,77.599,3241696,0
2007-10-26,78.785,78.888,77.91,78.33,1796194,0
2007-10-29,77.91,78.133,77.196,77.661,2059614,0
2007-10-30,77.034,78.072,76.868,77.256,1840683,0
2007-10-31,77.91,78.099,76.974,78.099,1656781,0
2007-11-01,77.163,78.133,76.931,77.205,2594823,0
2007-11-02,77.446,77.789,76.176,77.384,1808420,0
2007-11-05,78.133,79.327,76.786,78.862,2363559,0
2007-11-06,78.921,80.338,78.529,80.298,2714923,0
2007-11-07,80.08,80.08,77.59,77.668,2320599,0
2007-11-08,78.046,78.671,76.679,78.081,3058169,0
2007-11-09,77.205,77.635,75.598,75.763,2780988,0
2007-11-12,75.633,76.542,74.164,74.492,2341476,0
2007-11-13,74.965,76.044,74.517,75.847,3328212,0
2007-11-14,76.234,77.007,75.804,75.97,2388574,0
2007-11-15,75.813,76.508,75.392,75.565,1998645,0
2007-11-16,76.225,77.057,75.669,77.057,2769381,0
2007-11-19,76.508,77.111,74.974,75.942,2284552,0
2007-11-20,76.217,77.531,74.956,75.951,2180150,0
2007-11-21,75.179,75.83,74.517,74.517,1416050,0
2007-11-23,74.858,75.988,74.858,75.988,779927,0
2007-11-26,75.988,77.196,74.802,74.956,1852989,0
2007-11-27,75.195,76.061,75.057,75.753,2517677,0
2007-11-28,76.176,77.693,75.804,77.291,2188863,0
2007-11-29,77.187,77.187,75.97,76.225,2152127,0
2007-11-30,77.291,77.291,75.615,76.225,2237797,0
2007-12-03,76.508,77.154,76.261,76.424,1739741,0
2007-12-04,76.405,77.804,76.337,77.154,1998037,0
2007-12-05,77.865,79.543,77.481,79.358,2768103,0
2007-12-06,79.333,80.579,79.043,79.91,3037114,0
2007-12-07,79.901,81.178,79.651,80.434,1930356,0
2007-12-10,80.477,81.138,80.363,80.706,1669109,0
2007-12-11,80.671,80.671,78.183,78.381,2079280,0
2007-12-12,80.012,80.176,78.089,78.717,2261800,0
2007-12-13,78.174,79.893,78.174,79.643,1669682,0
2007-12-14,78.94,79.705,78.511,78.511,1449698,0
2007-12-17,78.33,78.725,76.777,76.931,1526496,0
2007-12-18,77.187,77.187,74.868,75.797,3104739,0
2007-12-19,76.467,76.467,74.965,75.66,1740906,0
2007-12-20,76.268,76.44,75.445,75.909,1454599,0
2007-12-21,76.63,76.895,76.052,76.621,2549625,0
2007-12-24,76.371,78.287,76.371,77.883,562360,0
2007-12-26,77.935,77.969,77.007,77.644,773786,0
2007-12-27,77.316,77.823,76.286,76.603,1125280,0
2007-12-28,77.333,77.359,76.347,76.459,974724,0
2007-12-31,75.693,76.868,75.693,76.405,932664,0
2008-01-02,76.2,76.786,74.63,75.076,1200798,0
2008-01-03,75.461,76.459,75.237,75.988,1587822,0
2008-01-04,75.642,75.763,73.718,73.838,2015704,0
2008-01-07,74.424,74.442,73.031,73.762,2541128,0
2008-01-08,73.978,74.912,73.17,73.522,2919982,0
2008-01-09,73.246,76.45,72.852,76.356,3106300,0
2008-01-10,75.979,77.171,75.772,76.268,2579312,0
2008-01-11,75.72,75.737,73.891,74.32,2251361,0
2008-01-14,75.221,75.29,73.969,74.181,2666016,0
2008-01-15,73.411,74.85,72.894,73.256,2412773,0
2008-01-16,72.774,73.374,71.795,72.094,2644723,0
2008-01-17,72.266,73.496,69.023,69.365,3566393,0
2008-01-18,69.976,72.051,68.997,69.374,3069990,0
2008-01-22,67.598,68.834,63.543,67.699,3921803,0
2008-01-23,64.394,67.871,64.394,67.871,3907160,0
2008-01-24,69.163,72.004,68.523,71.324,4389485,0
2008-01-25,72.147,72.147,69.443,69.659,3698301,0
2008-01-28,69.616,71.246,69.616,71.092,2765068,0
2008-01-29,71.391,71.95,71.127,71.538,1932339,0
2008-01-30,71.202,73.427,71.202,71.873,1856909,0
2008-01-31,71.53,73.049,70.825,72.576,2739016,0
2008-02-01,72.894,73.496,72.201,73.274,1759315,0
2008-02-04,73.288,73.288,72.515,72.877,1347338,0
2008-02-05,71.753,72.111,71.065,71.202,2271813,0
2008-02-06,71.555,72.121,71.127,71.254,2143292,0
2008-02-07,70.722,71.693,70.542,71.649,2632526,0
2008-02-08,71.162,72.013,70.603,71.58,1820140,0
2008-02-11,71.702,71.941,71.039,71.523,1855342,0
2008-02-12,71.821,72.689,71.202,72.157,3277084,0
2008-02-13,72.73,72.73,71.375,72.251,2697883,0
2008-02-14,72.121,72.74,71.17,71.547,2280019,0
2008-02-15,71.506,71.959,70.766,71.632,2041937,0
2008-02-19,72.309,72.672,71.658,72.06,1654743,0
2008-02-20,71.58,72.5,71.005,72.259,1736194,0
2008-02-21,71.908,72.515,70.963,71.092,2235731,0
2008-02-22,71.246,71.914,70.912,71.821,2199054,0
2008-02-25,71.968,72.55,71.185,72.06,2988151,0
2008-02-26,71.622,71.941,71.185,71.658,2285507,0
2008-02-27,71.092,72.765,71.092,71.58,1896603,0
2008-02-28,71.211,71.649,70.996,71.264,1382165,0
2008-02-29,70.62,71.023,70.104,70.277,2222639,0
2008-03-03,69.769,70.817,69.589,70.19,2902691,0
2008-03-04,69.683,71.264,69.589,70.929,3015566,0
2008-03-05,71.143,71.795,70.352,71.711,2775145,0
2008-03-06,71.506,72.362,71.013,71.451,2692144,0
2008-03-07,71.049,72.301,70.858,71.101,2470359,0
2008-03-10,71.307,71.391,70.199,70.215,2224699,0
2008-03-11,71.658,71.968,70.404,71.547,2265280,0
2008-03-12,71.846,72.98,71.814,72.655,2195612,0
2008-03-13,72.004,73.984,71.538,73.924,3751232,0
2008-03-14,74.32,74.613,71.675,72.457,2842357,0
2008-03-17,71.193,72.989,71.193,72.362,2552823,0
2008-03-18,73.789,73.829,72.318,73.281,2990646,0
2008-03-19,74.115,75.127,73.015,73.015,2453462,0
2008-03-20,73.59,73.753,72.63,73.545,2208415,0
2008-03-24,74.171,74.261,72.706,73.288,1985210,0
2008-03-25,73.238,73.838,72.697,72.989,2282089,0
2008-03-26,72.73,72.98,71.976,72.157,1856654,0
2008-03-27,72.173,72.192,71.357,71.366,1592807,0
2008-03-28,71.736,72.484,71.407,71.573,1538885,0
2008-03-31,71.573,71.932,70.981,71.58,2456897,0
2008-04-01,72.004,74.171,71.976,73.753,2223634,0
2008-04-02,73.969,74.269,72.576,73.358,2372035,0
2008-04-03,72.98,73.487,72.515,72.681,2469314,0
2008-04-04,72.98,73.838,72.327,73.34,1600195,0
2008-04-07,73.727,74.171,73.145,73.42,1762980,0
2008-04-08,72.947,73.127,72.309,72.809,1680155,0
2008-04-09,72.989,73.358,72.424,72.955,2159182,0
2008-04-10,72.817,73.229,72.406,72.774,1648412,0
2008-04-11,72.051,72.63,71.736,71.821,1354184,0
2008-04-14,72.068,72.414,71.786,72.037,1533739,0
2008-04-15,72.354,72.475,70.808,71.176,2409176,0
2008-04-16,71.908,73.908,71.58,73.865,2834613,0
2008-04-17,73.617,74.277,73.358,74.02,2239037,0
2008-04-18,74.85,77,74.842,76.397,2812914,0
2008-04-21,76.337,76.474,75.118,75.565,2332726,0
2008-04-22,75.54,75.804,75.007,75.565,2065917,0
2008-04-23,75.54,77.944,73.969,75.29,3718593,0
2008-04-24,75.642,76.432,74.905,76.158,2531693,0
2008-04-25,76.672,78.287,75.97,78.062,2022359,0
2008-04-28,77.661,78.476,77.35,77.472,1548709,0
2008-04-29,77.274,77.976,76.844,77.572,1398664,0
2008-04-30,77.572,78.776,77.154,77.572,1698618,0
2008-05-01,77.677,78.038,77.205,77.711,2181862,0
2008-05-02,78.26,78.408,77.472,77.865,1770274,0
2008-05-05,77.702,78.123,77.12,77.54,1495510,0
2008-05-06,77.074,77.626,76.886,77.411,2520327,0
2008-05-07,77.299,77.84,77.05,77.607,1253867,0
2008-05-08,77.137,78.725,77.101,78.529,2150465,0
2008-05-09,77.016,78.416,77.016,77.927,2496572,0
2008-05-12,78.321,79.598,77.91,79.508,2800300,0
2008-05-13,79.55,80.063,79.16,79.773,2202083,0
2008-05-14,80.063,80.932,79.773,80.054,2618281,0
2008-05-15,79.606,80.517,79.257,80.045,1956919,0
2008-05-16,80.045,80.124,78.424,79.789,2644095,0
2008-05-19,79.66,81.679,79.633,81.221,2416220,0
2008-05-20,80.624,81.221,80.149,80.469,1791605,0
2008-05-21,80.486,81.042,78.457,78.681,2174147,0
2008-05-22,78.991,79.169,78.226,78.552,1328120,0
2008-05-23,78.133,78.398,77.489,77.59,1304168,0
2008-05-27,77.772,78.046,77.145,77.746,1251447,0
2008-05-28,77.789,79.154,77.789,79.077,1724148,0
2008-05-29,78.785,79.472,77.813,78.862,2199585,0
2008-05-30,78.853,79.757,78.44,79.118,1960286,0
2008-06-02,78.776,79.385,77.91,78.416,2066779,0
2008-06-03,78.536,79.043,76.596,77.127,2256223,0
2008-06-04,77.057,77.359,75.83,76.167,2097891,0
2008-06-05,76.167,77.034,75.58,76.966,2607237,0
2008-06-06,76.474,76.697,74.277,74.397,2709691,0
2008-06-09,74.397,74.68,73.194,73.951,3423485,0
2008-06-10,73.325,74.388,73.325,73.829,2469161,0
2008-06-11,73.411,74.105,72.894,73.265,2563736,0
2008-06-12,73.702,74.577,73.348,73.59,2116786,0
2008-06-13,73.924,75.014,73.735,74.226,1543104,0
2008-06-16,73.873,74.605,73.59,73.924,2090653,0
2008-06-17,74.155,74.155,73.221,73.281,1828972,0
2008-06-18,73.453,74.912,72.74,73.393,1936721,0
2008-06-19,73.306,75.212,73.024,75.204,2289264,0
2008-06-20,75.085,75.195,72.939,73.411,3264637,0
2008-06-23,73.856,75.188,73.582,74.912,2275168,0
2008-06-24,75.001,75.342,73.873,74.535,2024817,0
2008-06-25,75.014,75.72,73.692,73.882,2871859,0
2008-06-26,73.564,73.838,71.193,71.211,3851290,0
2008-06-27,71.324,71.923,70.834,71.506,3283195,0
2008-06-30,71.514,73.015,70.929,72.292,3547374,0
2008-07-01,71.333,72.182,70.842,71.786,2705702,0
2008-07-02,72.466,72.466,70.251,70.284,1834970,0
2008-07-03,71.237,71.873,70.49,71.451,1454207,0
2008-07-07,71.613,72.068,69.995,70.225,3212379,0
2008-07-08,69.821,71.814,69.659,71.814,2980532,0
2008-07-09,71.838,72.242,70.284,70.292,2700436,0
2008-07-10,70.087,71.162,69.144,70.139,3803476,0
2008-07-11,69.425,70.284,69.03,69.589,2315820,0
2008-07-14,69.976,70.757,69.545,70.139,2103570,0
2008-07-15,69.726,70.352,69.107,70.009,3248011,0
2008-07-16,69.795,70.842,68.9,70.55,1920318,0
2008-07-17,70.783,70.783,69.066,69.726,3299798,0
2008-07-18,69.786,70.611,69.545,70.466,2322449,0
2008-07-21,70.345,70.611,69.184,70.422,1781998,0
2008-07-22,70.404,71.771,70.157,71.649,1166325,0
2008-07-23,72.903,76.768,71.846,76.647,3613789,0
2008-07-24,76.903,77.411,74.181,74.75,4007602,0
2008-07-25,75.368,76.714,75.048,76.578,2505609,0
2008-07-28,76.044,77.007,75.392,75.479,2652490,0
2008-07-29,75.47,77.711,75.212,77.222,3048712,0
2008-07-30,77.463,77.531,76.167,77.274,2864439,0
2008-07-31,76.835,78.759,76.347,76.535,2847117,0
2008-08-01,76.415,77.35,75.532,76.912,2450049,0
2008-08-04,76.679,77.324,76.005,76.474,1558699,0
2008-08-05,77.154,77.985,76.459,77.953,2288774,0
2008-08-06,77.823,78.431,77.274,78.115,1820061,0
2008-08-07,77.702,78.003,77,77.504,1994027,0
2008-08-08,77.274,80.045,77.248,79.687,2899359,0
2008-08-11,79.385,80.976,79.118,80.64,2608005,0
2008-08-12,80.777,81.05,79.989,80.924,3104800,0
2008-08-13,80.012,80.743,78.888,80.244,3076606,0
2008-08-14,77.84,80.045,76.939,79.385,4566348,0
2008-08-15,78.142,80.87,78.142,80.201,3097053,0
2008-08-18,80.493,80.552,78.671,79.197,2157437,0
2008-08-19,78.785,80.019,78.108,78.981,3445715,0
2008-08-20,79.3,79.581,77.677,78.355,2613548,0
2008-08-21,77.804,78.947,77.35,78.793,2331681,0
2008-08-22,79.061,79.16,77.883,78.991,2513216,0
2008-08-25,78.725,79.24,77.566,78.234,2610764,0
2008-08-26,78.062,79.266,77.437,79.169,1831528,0
2008-08-27,79.154,79.625,77.976,79.257,1611343,0
2008-08-28,79.462,81.059,79.214,80.716,2454273,0
2008-08-29,80.587,80.759,79.197,79.248,1975912,0
2008-09-02,79.874,80.664,79.248,79.472,2413728,0
2008-09-03,79.214,79.901,77.652,78.279,2843803,0
2008-09-04,77.513,77.746,72.103,73.229,8576429,0
2008-09-05,73.582,74.303,72.869,73.53,3367690,0
2008-09-08,75.109,75.606,73.211,74.02,4495803,0
2008-09-09,74.011,74.688,72.559,72.595,4243049,0
2008-09-10,72.98,73.461,71.127,71.281,5174099,0
2008-09-11,71.281,72.843,70.903,72.783,4924068,0
2008-09-12,72.121,73.453,71.745,72.922,2662388,0
2008-09-15,71.497,72.989,71.273,72.044,4349193,0
2008-09-16,70.996,73.573,70.817,73.057,4395608,0
2008-09-17,72.55,72.595,70.404,70.646,3858000,0
2008-09-18,71.22,72.506,68.13,71.986,5695827,0
2008-09-19,72.97,74.164,69.88,70.741,4722176,0
2008-09-22,71.153,71.153,69.306,69.769,2982614,0
2008-09-23,69.839,70.087,68.397,68.612,2293856,0
2008-09-24,68.069,68.515,65.897,66.74,5437910,0
2008-09-25,66.971,68.102,65.74,65.89,5434277,0
2008-09-26,65.038,65.038,62.778,64.326,7150695,0
2008-09-29,63.534,64.265,60.102,61.303,6400857,0
2008-09-30,61.827,63.426,61.168,63.21,4422131,0
2008-10-01,62.74,63.21,61.527,61.818,5156385,0
2008-10-02,61.502,62.138,59.752,60.325,6432084,0
2008-10-03,60.926,61.621,58.299,58.556,5627875,0
2008-10-06,57.499,57.854,54.855,56.599,5595772,0
2008-10-07,57.499,58.335,55.852,55.852,5057095,0
2008-10-08,54.728,58.136,54.649,56.29,6389132,0
2008-10-09,56.169,57.002,52.306,52.306,4806403,0
2008-10-10,50.176,51.989,47.342,49.275,8591806,0
2008-10-13,50.855,52.727,49.028,52.461,4146616,0
2008-10-14,54.452,55.613,51.91,52.793,5074425,0
2008-10-15,52.512,52.701,48.083,48.39,3702135,0
2008-10-16,48.39,51.712,46.708,51.377,5003957,0
2008-10-17,50.314,52.545,47.681,49.045,4753902,0
2008-10-20,49.568,51.774,49.053,51.774,2835803,0
2008-10-21,51.291,51.611,47.325,47.636,5000432,0
2008-10-22,48.262,49.678,46.749,48.501,6291190,0
2008-10-23,48.408,50.083,45.78,48.905,4085667,0
2008-10-24,45.858,48.526,44.56,46.965,3895607,0
2008-10-27,46.261,47.481,44.775,44.878,4010412,0
2008-10-28,45.736,50.235,44.741,50.143,3257086,0
2008-10-29,50.012,52.187,49.299,50.003,4494795,0
2008-10-30,51.474,52.64,50.091,52.126,3378708,0
2008-10-31,52.126,52.908,50.977,51.791,3269572,0
2008-11-03,51.584,52.605,51.035,52.391,2757668,0
2008-11-04,53.593,54.831,53.087,54.751,2999403,0
2008-11-05,53.912,54.667,53.009,53.327,4032357,0
2008-11-06,53.533,53.756,51.523,51.883,5762328,0
2008-11-07,52.145,53.482,51.636,52.741,3501921,0
2008-11-10,53.593,54.442,51.687,52.316,2436792,0
2008-11-11,51.712,52.09,50.107,50.903,2911957,0
2008-11-12,50.083,50.528,48.957,49.413,4742891,0
2008-11-13,49.602,50.838,44.932,48.253,9171306,0
2008-11-14,47.481,50.442,47.266,47.662,4072649,0
2008-11-17,47.689,47.912,45.54,45.944,4176025,0
2008-11-18,46.082,46.364,44.25,45.713,5173572,0
2008-11-19,45.713,46.888,42.186,42.284,5363157,0
2008-11-20,41.79,44.56,41.246,41.899,6654867,0
2008-11-21,42.808,44.897,41.522,44.603,5529002,0
2008-11-24,45.246,45.498,42.929,43.111,5497247,0
2008-11-25,43.736,44.767,41.728,42.594,5319686,0
2008-11-26,42.096,43.187,41.049,43.085,3887732,0
2008-11-28,42.602,44.363,42.578,44.363,1231328,0
2008-12-01,43.376,43.566,41.582,41.675,3771133,0
2008-12-02,42.003,43.695,41.658,43.024,3536159,0
2008-12-03,42.373,44.467,42.105,44.348,4037647,0
2008-12-04,43.976,45.283,42.266,42.887,3789389,0
2008-12-05,42.21,44.348,41.351,44.217,3503856,0
2008-12-08,44.398,47.215,44.398,46.56,4328234,0
2008-12-09,46.767,47.317,45.679,46.578,3153714,0
2008-12-10,47.351,47.672,46.132,46.613,3229420,0
2008-12-11,46.269,47.266,45.696,46.201,2886575,0
2008-12-12,45.565,46.004,44.809,45.746,3349133,0
2008-12-15,46.175,46.175,44.941,45.599,3165562,0
2008-12-16,45.841,48.427,45.557,48.372,2854249,0
2008-12-17,48.666,48.666,46.922,47.645,2319765,0
2008-12-18,48.443,49.532,47.689,47.969,3623640,0
2008-12-19,48.435,49.696,47.626,47.961,4301646,0
2008-12-22,48.083,48.346,46.586,47.636,2740729,0
2008-12-23,47.474,48.675,46.82,46.992,2053195,0
2008-12-24,46.956,47.626,46.956,47.447,596273,0
2008-12-26,47.662,48.108,47.465,48.002,823524,0
2008-12-29,48.029,48.141,46.328,46.82,2131536,0
2008-12-30,47.144,48.526,47.051,48.435,1586628,0
2008-12-31,48.623,49.978,48.435,49.447,1894537,0
2009-01-02,49.594,51.405,49.102,51.309,1920646,0
2009-01-05,50.986,51.672,50.563,51.291,1708750,0
2009-01-06,52.768,52.768,51.291,52.571,2628125,0
2009-01-07,52.09,52.09,50.107,50.511,2039525,0
2009-01-08,50.201,50.888,49.498,50.838,2247136,0
2009-01-09,49.558,50.616,49.226,49.731,2051396,0
2009-01-12,49.731,50.152,49.18,49.524,2104453,0
2009-01-13,49.463,49.463,47.008,47.308,4846456,0
2009-01-14,46.775,47.49,46.269,46.767,4747484,0
2009-01-15,46.888,47.378,44.208,45.557,4604172,0
2009-01-16,46.065,47.215,45.687,46.87,3440875,0
2009-01-20,46.578,46.992,44.698,44.819,4655527,0
2009-01-21,45.194,46.544,44.578,46.371,2890547,0
2009-01-22,45.976,46.683,45.228,46.261,3292852,0
2009-01-23,45.445,46.354,44.603,45.436,1946000,0
2009-01-26,45.48,47.085,45.328,46.879,3888414,0
2009-01-27,47.215,48.534,47.051,47.841,3070352,0
2009-01-28,50.931,52.701,50.279,51.558,6194710,0
2009-01-29,50.52,50.778,49.036,50.003,6025230,0
2009-01-30,50.228,50.553,48.235,48.706,3125281,0
2009-02-02,48.074,48.083,46.82,47.474,3002795,0
2009-02-03,47.903,48.056,46.476,47.481,4092833,0
2009-02-04,47.523,48.417,47.051,47.266,2872585,0
2009-02-05,46.846,48.785,46.846,48.279,2746223,0
2009-02-06,48.091,49.316,48.047,49.119,3789914,0
2009-02-09,48.905,49.405,48.38,48.723,2850130,0
2009-02-10,48.176,48.723,46.434,46.741,3065098,0
2009-02-11,47.075,47.308,45.814,46.269,3301709,0
2009-02-12,45.548,46.277,44.658,46.219,4088003,0
2009-02-13,46.193,47.54,46.056,46.784,2372556,0
2009-02-17,46.074,46.074,44.526,45.401,3614809,0
2009-02-18,45.599,45.599,44.56,44.612,3134002,0
2009-02-19,44.897,45.445,44.415,44.535,3540787,0
2009-02-20,43.976,44.339,42.862,43.632,4752661,0
2009-02-23,43.969,43.969,41.908,42.02,2584571,0
2009-02-24,42.276,42.473,41.083,42.086,4488909,0
2009-02-25,41.961,41.961,39.759,39.959,5914275,0
2009-02-26,40.431,40.526,38.972,39.221,3339997,0
2009-02-27,38.603,38.747,37.572,37.624,4116925,0
2009-03-02,36.868,36.868,35.152,35.244,5897213,0
2009-03-03,35.606,35.873,34.137,34.2,5672592,0
2009-03-04,34.611,34.868,33.966,34.534,8277596,0
2009-03-05,32.197,33.839,31.751,32.095,12413208,0
2009-03-06,31.759,32.626,30.292,31.329,8733507,0
2009-03-09,30.961,31.467,30.746,31.175,6162974,0
2009-03-10,31.639,32.396,31.02,32.283,4998453,0
2009-03-11,32.428,32.688,30.78,31.261,5178193,0
2009-03-12,31.354,32.462,30.832,32.255,4904974,0
2009-03-13,32.462,32.772,32.008,32.283,4621224,0
2009-03-16,32.584,34.566,32.334,33.527,5014169,0
2009-03-17,33.485,33.975,32.851,33.958,3967488,0
2009-03-18,33.83,34.422,32.593,33.674,5199089,0
2009-03-19,33.804,34.11,32.008,32.507,6584129,0
2009-03-20,32.533,32.987,32.034,32.326,5140853,0
2009-03-23,32.669,34.061,32.669,34.035,5078007,0
2009-03-24,33.732,34.489,33.641,33.912,4899288,0
2009-03-25,34.431,35.349,33.846,34.611,4292670,0
2009-03-26,34.961,37.03,34.688,36.981,5677227,0
2009-03-27,36.601,37.306,36.25,37.022,5418736,0
2009-03-30,36.258,36.542,35.408,36.353,6504957,0
2009-03-31,36.645,36.679,35.64,35.711,5590125,0
2009-04-01,35.375,36.344,35.012,36.225,3958284,0
2009-04-02,36.824,37.906,36.593,37.022,4720372,0
2009-04-03,36.885,37.185,35.939,36.627,3969277,0
2009-04-06,36.67,39.419,36.317,39.117,6849581,0
2009-04-07,38.612,39.306,37.083,37.392,5026916,0
2009-04-08,37.392,37.906,37.171,37.778,3115994,0
2009-04-09,38.499,38.721,38.088,38.584,4172397,0
2009-04-13,38.225,38.36,37.452,37.787,3376211,0
2009-04-14,37.53,37.915,37.013,37.717,3091124,0
2009-04-15,37.624,38.113,37.235,38.037,2679165,0
2009-04-16,38.317,39.315,37.814,39.1,3656948,0
2009-04-17,39.278,40.183,38.911,39.965,4748157,0
2009-04-20,39.495,39.495,38.49,38.954,4127236,0
2009-04-21,38.86,40.001,38.688,39.9,4922831,0
2009-04-22,40.25,42.284,40.25,41.409,4776202,0
2009-04-23,41.641,42.499,40.878,42.499,5403770,0
2009-04-24,42.766,42.766,41.641,42.225,3927003,0
2009-04-27,42.774,45.178,42.432,44.029,4702513,0
2009-04-28,43.522,43.891,42.929,43.454,2912045,0
2009-04-29,45.328,46.656,44.658,45.796,4904891,0
2009-04-30,45.944,46.193,44.202,44.363,5406576,0
2009-05-01,44.666,45.319,44.011,44.973,3847656,0
2009-05-04,44.913,46.443,44.913,46.364,3377716,0
2009-05-05,46.338,46.493,45.548,46.037,2507047,0
2009-05-06,46.175,46.64,45.704,46.569,2506325,0
2009-05-07,46.82,47.085,45.669,46.074,3857223,0
2009-05-08,46.595,48.029,46.252,47.977,3813750,0
2009-05-11,47.325,47.903,46.417,46.476,2955166,0
2009-05-12,46.733,47.689,46.082,47.481,2869178,0
2009-05-13,47.274,47.54,45.944,47.481,4055667,0
2009-05-14,47.49,48.141,47.231,47.943,3616433,0
2009-05-15,47.943,48.298,46.992,47.231,4063440,0
2009-05-18,47.181,47.662,46.519,47.617,3840243,0
2009-05-19,47.738,49.217,47.697,48.829,3415641,0
2009-05-20,49.076,49.764,48.863,49.085,2962141,0
2009-05-21,48.675,48.675,47.154,47.824,2562405,0
2009-05-22,47.903,48.427,47.351,47.824,2131409,0
2009-05-26,47.626,48.813,47.438,48.313,5361981,0
2009-05-27,48.399,48.886,47.815,47.841,2611045,0
2009-05-28,48.271,49.226,47.411,48.974,2729308,0
2009-05-29,48.939,49.316,48.002,48.857,2750389,0
2009-06-01,49.18,51.044,49.172,50.921,2384036,0
2009-06-02,50.895,51.774,50.805,51.499,2464578,0
2009-06-03,51.342,51.49,49.797,50.305,2679925,0
2009-06-04,50.134,50.862,49.782,50.741,2362098,0
2009-06-05,50.993,52.477,50.993,51.901,3225032,0
2009-06-08,51.539,52.425,51.019,51.91,2662346,0
2009-06-09,51.858,52.081,50.648,50.872,3282081,0
2009-06-10,51.342,51.548,49.643,50.692,20377,0
2009-06-11,50.641,51.722,50.641,50.903,2356528,0
2009-06-12,50.805,51.539,50.339,51.309,1788719,0
2009-06-15,50.7,50.759,49.438,49.866,2227155,0
2009-06-16,50.021,50.201,49.283,49.334,2155309,0
2009-06-17,49.207,49.832,48.914,49.472,1695909,0
2009-06-18,49.568,50.261,49.308,49.978,1917841,0
2009-06-19,50.252,50.967,49.971,50.433,3741496,0
2009-06-22,50.159,50.159,49.154,49.325,3132812,0
2009-06-23,49,49.18,47.885,48.074,2768763,0
2009-06-24,48.227,48.469,46.64,46.827,3090295,0
2009-06-25,47.033,48.227,46.888,47.927,2924245,0
2009-06-26,47.876,48.056,47.308,47.617,5155815,0
2009-06-29,47.662,49.146,47.456,48.939,3461617,0
2009-06-30,48.723,48.813,47.351,47.556,2808938,0
2009-07-01,47.761,48.279,47.533,47.805,2323569,0
2009-07-02,47.564,47.59,46.037,46.037,2406551,0
2009-07-06,45.935,46.347,45.66,46.305,2173528,0
2009-07-07,46.123,46.314,44.612,44.698,2899102,0
2009-07-08,44.767,45.228,44.208,44.569,2715289,0
2009-07-09,44.621,44.828,44.061,44.25,2324084,0
2009-07-10,44.125,44.698,43.969,44.295,2246468,0
2009-07-13,44.313,44.941,43.642,44.897,2881864,0
2009-07-14,45.04,45.755,44.639,45.59,2548921,0
2009-07-15,45.959,46.519,45.78,46.484,1919150,0
2009-07-16,46.45,47.224,46.38,47.017,2594625,0
2009-07-17,46.855,47.12,45.771,45.986,2714838,0
2009-07-20,46.269,46.801,45.704,46.767,1765960,0
2009-07-21,47.12,47.12,46.175,46.836,2680165,0
2009-07-22,46.708,46.879,46.175,46.364,2586295,0
2009-07-23,46.511,46.64,45.557,46.114,3713201,0
2009-07-24,45.986,46.074,44.888,45.067,3273934,0
2009-07-27,44.56,45.067,42.799,44.552,8205875,0
2009-07-28,44.339,46.236,44.339,46.14,4724155,0
2009-07-29,45.968,47.136,45.508,46.836,4378292,0
2009-07-30,47.378,47.961,46.965,47.334,3588049,0
2009-07-31,47.402,48.029,47.026,47.556,2939311,0
2009-08-03,47.912,48.244,47.001,48.083,2569909,0
2009-08-04,48.011,48.605,47.761,48.51,2075921,0
2009-08-05,48.715,48.872,47.626,48.305,2240926,0
2009-08-06,48.364,48.658,47.796,48.46,2205930,0
2009-08-07,48.706,49.669,48.337,49.405,2109784,0
2009-08-10,49.128,49.362,48.469,48.776,1303893,0
2009-08-11,48.706,48.785,47.841,48.262,1547261,0
2009-08-12,48.124,49.532,47.943,49.053,2462960,0
2009-08-13,49.248,49.248,48.443,49.01,2189024,0
2009-08-14,48.921,49.128,47.935,48.288,1691273,0
2009-08-17,47.705,48.011,47.001,47.247,1990784,0
2009-08-18,47.3,47.867,47.111,47.548,2147477,0
2009-08-19,47.334,47.952,47.247,47.729,2481404,0
2009-08-20,47.805,48.124,47.556,47.918,2585725,0
2009-08-21,48.193,50.382,48.167,50.22,4896444,0
2009-08-24,50.468,50.641,50.083,50.433,2074711,0
2009-08-25,50.665,51.274,50.339,50.41,2217376,0
2009-08-26,50.433,50.535,49.687,50.426,2603541,0
2009-08-27,50.715,51.514,50.45,51.474,2889384,0
2009-08-28,51.663,51.663,50.949,51.318,2671930,0
2009-08-31,51.101,51.137,50.382,50.821,2420183,0
2009-09-01,50.787,51.283,49.893,50.314,2234630,0
2009-09-02,50.21,50.494,49.549,49.911,2141693,0
2009-09-03,50.143,50.511,49.248,50.485,2361427,0
2009-09-04,50.511,52.126,50.511,51.928,3121861,0
2009-09-08,52.391,54.28,52.243,54.014,6387729,0
2009-09-09,54.152,54.539,52.956,53.396,3571090,0
2009-09-10,53.491,53.859,52.736,53.688,2589824,0
2009-09-11,53.912,54.46,53.575,54.384,2406342,0
2009-09-14,54.261,54.261,53.602,54.178,2362132,0
2009-09-15,54.261,54.316,53.875,54.204,1789477,0
2009-09-16,54.307,54.358,53.396,54.342,2437315,0
2009-09-17,54.117,55.69,53.954,55.32,3758255,0
2009-09-18,55.45,55.68,54.846,55.474,2498392,0
2009-09-21,55.044,55.405,54.488,54.64,2255543,0
2009-09-22,54.838,55.156,54.514,54.831,2867549,0
2009-09-23,55.036,55.044,54.178,54.289,2272624,0
2009-09-24,54.442,54.442,53.172,53.473,2382032,0
2009-09-25,53.251,54.186,53.07,54.082,3808320,0
2009-09-28,55.044,55.664,54.64,55.415,2690489,0
2009-09-29,55.387,55.945,55.087,55.352,2440259,0
2009-09-30,56.084,56.084,54.488,55.465,3845019,0
2009-10-01,55.292,55.585,54.178,54.22,4818216,0
2009-10-02,53.903,54.35,53.773,54.16,3417809,0
2009-10-05,55.484,55.809,54.744,55.613,3497796,0
2009-10-06,55.91,56.71,55.809,56.599,3096567,0
2009-10-07,56.349,56.547,55.68,56.248,2927257,0
2009-10-08,56.651,56.735,55.809,56.049,2964903,0
2009-10-09,56.023,56.804,55.818,56.804,1628059,0
2009-10-12,56.899,57.071,56.032,56.332,1255151,0
2009-10-13,56.126,56.582,55.903,56.314,1732893,0
2009-10-14,56.918,57.559,56.383,57.397,1993433,0
2009-10-15,57.319,57.903,57.131,57.801,2185669,0
2009-10-16,57.542,58.299,57.122,58.171,2890068,0
2009-10-19,58.299,59.104,58.101,58.989,2427172,0
2009-10-20,58.658,58.701,57.559,58.065,3015560,0
2009-10-21,58.11,58.727,57.2,57.268,1994664,0
2009-10-22,57.268,58.229,57.226,58.171,2158031,0
2009-10-23,58.375,58.375,56.846,57.182,1978337,0
2009-10-26,57.235,58.144,56.511,56.632,2854147,0
2009-10-27,56.677,57.594,56.401,56.479,3160975,0
2009-10-28,55.792,56.607,55.139,55.207,4333369,0
2009-10-29,55.432,55.69,53.903,54.649,3742667,0
2009-10-30,54.46,55.096,53.748,53.835,3590638,0
2009-11-02,53.843,54.737,53.679,54.108,2175671,0
2009-11-03,54.073,54.238,53.396,53.705,2625185,0
2009-11-04,55.06,55.937,54.4,54.822,3943553,0
2009-11-05,55.002,56.599,55.002,56.143,2462068,0
2009-11-06,56.023,56.511,55.613,56.305,1954084,0
2009-11-09,56.582,57.877,56.511,57.792,1982590,0
2009-11-10,57.559,58.031,56.995,57.148,2176379,0
2009-11-11,57.441,57.973,57.354,57.499,1906953,0
2009-11-12,57.38,58.144,57.131,57.283,1400525,0
2009-11-13,57.422,58.383,57.167,58.11,1464236,0
2009-11-16,58.263,59.021,58.074,58.564,2432064,0
2009-11-17,58.608,58.608,58.031,58.335,1211414,0
2009-11-18,58.317,58.436,57.613,57.819,1725234,0
2009-11-19,57.656,57.656,56.528,56.995,1942310,0
2009-11-20,56.864,57.268,56.632,57.071,2166470,0
2009-11-23,57.415,58.128,57.328,57.973,1364118,0
2009-11-24,57.886,57.973,57.31,57.801,1531173,0
2009-11-25,57.911,58.643,57.422,58.497,1845576,0
2009-11-27,57.482,57.991,56.829,57.594,1240017,0
2009-11-30,57.739,57.739,56.204,56.582,3315728,0
2009-12-01,57.087,57.921,56.864,57.648,2155011,0
2009-12-02,57.773,58.153,57.389,57.603,2204954,0
2009-12-03,57.621,58.153,57.251,57.338,1630113,0
2009-12-04,57.664,58.753,57.319,57.991,2000350,0
2009-12-07,58,58.564,57.946,58.28,1289936,0
2009-12-08,58.049,58.514,57.38,58.229,2282049,0
2009-12-09,58.352,58.352,57.476,58.299,2166649,0
2009-12-10,58.4,58.97,58.263,58.392,1246762,0
2009-12-11,58.427,59.39,58.392,59.249,1756725,0
2009-12-14,59.518,60.821,59.423,60.668,2992708,0
2009-12-15,60.444,60.599,59.655,59.817,2514089,0
2009-12-16,59.948,60.135,59.112,59.629,2440090,0
2009-12-17,59.285,59.518,58.727,58.823,1446637,0
2009-12-18,59.054,59.185,58.171,58.59,2708875,0
2009-12-21,58.823,59.301,58.718,58.888,1221779,0
2009-12-22,58.888,59.202,58.408,58.556,1547633,0
2009-12-23,58.727,58.942,58.18,58.556,1331768,0
2009-12-24,58.514,58.79,58.408,58.677,520413,0
2009-12-28,58.823,59.194,58.615,58.872,833484,0
2009-12-29,59.14,59.337,58.832,58.854,1070585,0
2009-12-30,58.839,59.185,58.65,58.989,963286,0
2009-12-31,59.149,59.219,58.47,58.531,1415136,0
2010-01-04,58.823,59.407,58.531,59.407,1395882,0
2010-01-05,59.491,59.914,59.077,59.501,1788203,0
2010-01-06,59.267,59.552,59.028,59.448,1338972,0
2010-01-07,59.319,59.672,59.013,59.62,1470416,0
2010-01-08,59.543,59.843,59.168,59.62,1842543,0
2010-01-11,59.957,60.747,59.809,60.729,1756713,0
2010-01-12,60.334,60.66,59.974,60.359,1953248,0
2010-01-13,60.247,61.38,60.067,61.018,2093787,0
2010-01-14,60.849,61.168,60.368,61.046,2716665,0
2010-01-15,61.027,61.027,59.974,60.624,2130621,0
2010-01-19,60.521,60.813,60.12,60.694,1745497,0
2010-01-20,60.205,60.351,58.686,59.552,2554669,0
2010-01-21,59.475,59.86,58.153,58.505,2311297,0
2010-01-22,58.47,59.044,57.476,57.542,2175942,0
2010-01-25,58.97,59.276,58.254,58.263,2074248,0
2010-01-26,58.015,59.587,57.894,59.005,3049525,0
2010-01-27,59.028,59.028,56.599,57.723,4471786,0
2010-01-28,58.049,58.599,57.559,58.04,2141872,0
2010-01-29,58.153,58.153,57.283,57.397,2641974,0
2010-02-01,57.714,59.744,57.346,59.613,4207499,0
2010-02-02,59.613,60.282,58.951,60.128,4192458,0
2010-02-03,59.948,60.437,59.681,60.205,2215643,0
2010-02-04,59.792,60.085,58.436,58.522,3488701,0
2010-02-05,58.445,58.71,56.067,57.235,5110116,0
2010-02-08,57.283,57.981,56.591,56.968,2349286,0
2010-02-09,57.482,58.863,57.14,58.417,2339194,0
2010-02-10,58.427,58.677,57.886,58.074,3149400,0
2010-02-11,57.921,58.254,57.14,58.21,3468436,0
2010-02-12,57.594,58.624,56.995,58.344,2834074,0
2010-02-16,58.701,59.974,58.497,59.974,3197158,0
2010-02-17,59.896,60.188,59.328,60.188,2659369,0
2010-02-18,59.983,61.809,59.752,61.63,3134828,0
2010-02-19,61.458,62.763,61.331,62.344,2882489,0
2010-02-22,62.352,62.652,61.595,62.31,2042670,0
2010-02-23,62.057,62.573,61.414,61.656,2035522,0
2010-02-24,61.673,62.454,61.57,62.337,1421443,0
2010-02-25,61.752,62.025,60.795,61.99,1923379,0
2010-02-26,61.99,62.454,61.467,62.292,1751923,0
2010-03-01,62.283,63.647,62.283,63.459,2777608,0
2010-03-02,64.094,64.094,63.027,63.518,2565725,0
2010-03-03,63.75,63.82,62.375,62.532,3894815,0
2010-03-04,61.809,62.714,61.036,62.625,3565567,0
2010-03-05,62.573,63.346,62.273,63.305,2736983,0
2010-03-08,63.018,63.468,62.763,63.235,2057412,0
2010-03-09,63.002,63.615,62.375,63.263,1587424,0
2010-03-10,63.082,63.802,63.002,63.486,2217086,0
2010-03-11,63.002,63.724,62.464,63.665,2349952,0
2010-03-12,63.665,63.665,62.686,63.329,1848840,0
2010-03-15,63.297,63.314,62.643,63.245,1887170,0
2010-03-16,63.362,63.518,62.901,63.288,1607865,0
2010-03-17,63.459,64.394,63.182,64.375,2620584,0
2010-03-18,64.274,64.823,64.215,64.599,2830437,0
2010-03-19,64.987,65.46,64.599,64.814,2839524,0
2010-03-22,64.591,65.1,64.043,64.96,1560854,0
2010-03-23,65.15,66.079,65.073,66.06,2118282,0
2010-03-24,65.89,65.905,64.91,65.028,1719218,0
2010-03-25,65.544,66.079,65.02,65.443,2525070,0
2010-03-26,65.682,66.154,65.381,66.044,1915477,0
2010-03-29,66.413,67.503,66.258,67.383,3690450,0
2010-03-30,67.383,67.383,66.172,66.531,2561073,0
2010-03-31,66.404,66.789,66.093,66.284,2482032,0
2010-04-01,66.568,67.255,66.429,66.893,1497202,0
2010-04-05,67.374,67.795,66.749,67.168,1513062,0
2010-04-06,66.712,66.946,65.89,66.464,3613416,0
2010-04-07,66.087,66.275,65.526,65.659,2280550,0
2010-04-08,65.425,66.224,65.202,65.946,1408353,0
2010-04-09,66.179,66.607,65.84,66.577,1274078,0
2010-04-12,66.577,67.125,66.233,66.367,1236412,0
2010-04-13,66.413,66.413,65.314,65.983,2163950,0
2010-04-14,66.002,66.087,65.511,65.865,2789542,0
2010-04-15,65.624,66.162,65.417,65.65,2841255,0
2010-04-16,65.443,66.069,64.85,65.288,2823154,0
2010-04-19,65.202,65.526,64.919,65.373,2244818,0
2010-04-20,65.733,66.162,65.417,66.06,1985375,0
2010-04-21,66.128,67.177,65.897,67.013,2367124,0
2010-04-22,66.593,67.228,65.767,67.15,2385524,0
2010-04-23,67.214,67.516,66.599,67.482,2100504,0
2010-04-26,67.364,67.83,67.203,67.544,0,0
2010-04-27,67.401,67.571,65.699,65.733,3203207,0
2010-04-28,65.872,66.413,65.21,66.093,2476440,0
2010-04-29,66.585,67.055,65.748,66.938,1773828,0
2010-04-30,67.072,67.255,65.535,65.56,1820881,0
2010-05-03,65.965,66.607,65.56,66.585,1590061,0
2010-05-04,65.577,65.946,64.153,64.635,2131664,0
2010-05-05,64.094,64.919,63.811,64.359,1866556,0
2010-05-06,63.983,64.591,55.45,61.87,3792713,0
2010-05-07,61.904,61.904,59.638,60.531,4753626,0
2010-05-10,62.678,63.75,61.331,62.77,4063035,0
2010-05-11,62.399,63.142,61.931,62.375,2651505,0
2010-05-12,62.652,63.939,62.49,63.615,1652242,0
2010-05-13,63.56,63.87,62.573,62.643,1537231,0
2010-05-14,62.076,62.393,60.875,61.57,2124291,0
2010-05-17,61.852,62.094,60.393,61.621,1917169,0
2010-05-18,61.656,62.113,60.479,60.574,1813175,0
2010-05-19,60.221,60.402,58.854,59.826,2304978,0
2010-05-20,58.574,58.608,56.926,56.926,3388578,0
2010-05-21,56.143,58.11,55.722,57.911,2896766,0
2010-05-24,57.765,57.765,56.564,56.632,2395502,0
2010-05-25,55.002,56.804,54.95,56.7,2487914,0
2010-05-26,57.113,57.911,56.822,56.995,2521477,0
2010-05-27,58.144,58.799,57.673,58.799,1817763,0
2010-05-28,58.806,58.979,57.973,58.299,2319442,0
2010-06-01,57.524,58.746,57.293,57.302,2032500,0
2010-06-02,57.673,58.375,56.624,58.317,2361397,0
2010-06-03,58.556,59.328,58.083,58.445,2585124,0
2010-06-04,57.577,57.577,55.764,55.964,3445537,0
2010-06-07,56.059,56.084,53.207,53.3,5843699,0
2010-06-08,53.275,54.031,53.054,53.79,5083213,0
2010-06-09,53.947,54.812,53.515,53.705,2322448,0
2010-06-10,54.35,55.156,54.297,55.011,2879996,0
2010-06-11,54.442,55.548,54.049,55.45,2075908,0
2010-06-14,55.919,56.16,55.078,55.216,2013613,0
2010-06-15,55.715,57.244,55.509,57.2,2272205,0
2010-06-16,56.753,57.19,56.555,56.918,1806918,0
2010-06-17,56.855,57.14,56.187,56.934,2060761,0
2010-06-18,57.026,57.603,57.026,57.441,3883314,0
2010-06-21,58.21,58.453,57.052,57.338,2547948,0
2010-06-22,57.621,57.828,56.076,56.194,2126528,0
2010-06-23,56.281,56.349,54.959,55.715,3232495,0
2010-06-24,55.522,55.895,54.212,54.307,3336453,0
2010-06-25,54.392,54.675,53.498,54.28,3512262,0
2010-06-28,54.452,54.452,53.37,53.456,3332856,0
2010-06-29,52.659,52.865,50.83,51.028,5226713,0
2010-06-30,50.592,51.254,50.2,50.279,3772352,0
2010-07-01,50.323,50.52,49.524,50.228,3474877,0
2010-07-02,50.288,50.872,50.056,50.401,2656782,0
2010-07-06,50.724,51.267,49.902,50.347,2957199,0
2010-07-07,50.544,51.747,50.297,51.703,3770793,0
2010-07-08,52.013,52.443,51.783,52.351,2080187,0
2010-07-09,52.187,52.252,51.514,52.235,1513222,0
2010-07-12,51.883,51.883,51.101,51.405,2177887,0
2010-07-13,51.875,52.226,51.575,51.997,2266560,0
2010-07-14,51.739,52.899,51.654,52.899,3277240,0
2010-07-15,52.811,53.087,51.901,52.776,2481842,0
2010-07-16,52.351,52.624,50.442,50.57,2698294,0
2010-07-19,50.52,50.692,49.971,50.314,2344996,0
2010-07-20,49.722,50.847,48.879,50.838,3761704,0
2010-07-21,51.11,51.892,50.656,50.895,2895273,0
2010-07-22,51.508,52.718,51.431,52.399,2239392,0
2010-07-23,52.261,53.121,51.928,52.624,2395245,0
2010-07-26,52.64,54.16,52.624,53.654,1731470,0
2010-07-27,53.724,53.868,52.974,53.036,2121887,0
2010-07-28,52.82,53.724,52.563,53.062,2801400,0
2010-07-29,53.491,53.826,52.399,53,2157075,0
2010-07-30,52.367,52.82,52.013,52.588,3267953,0
2010-08-02,53.284,54.22,53.009,54.014,2503806,0
2010-08-03,53.972,54.261,53.61,53.808,1818526,0
2010-08-04,54.031,54.488,53.851,54.384,1845394,0
2010-08-05,54.152,54.77,53.995,54.751,1883299,0
2010-08-06,54.316,54.968,54.065,54.761,2799097,0
2010-08-09,54.993,55.292,54.838,55.225,1389054,0
2010-08-10,54.631,55.326,54.17,55.027,2426682,0
2010-08-11,54.17,54.245,52.391,52.649,2698767,0
2010-08-12,51.85,52.391,51.695,52.135,2426508,0
2010-08-13,51.965,52.512,51.858,52.09,2207208,0
2010-08-16,51.747,52.117,51.3,51.875,1806452,0
2010-08-17,52.461,53.912,52.399,53.525,3169434,0
2010-08-18,53.705,53.808,53.233,53.654,2125700,0
2010-08-19,53.498,53.533,51.85,52.045,2816737,0
2010-08-20,51.663,51.956,51.267,51.712,2757926,0
2010-08-23,51.636,51.824,50.862,50.94,2314922,0
2010-08-24,50.185,50.477,49.472,49.687,2490965,0
2010-08-25,49.379,49.549,48.305,48.93,5042436,0
2010-08-26,49.067,49.558,48.642,48.794,2407046,0
2010-08-27,48.588,49.291,47.617,49.257,3275668,0
2010-08-30,49.053,49.396,48.526,48.57,2382662,0
2010-08-31,48.308,48.447,47.806,47.971,2817121,0
2010-09-01,48.683,49.797,48.279,49.609,2259569,0
2010-09-02,49.92,50.624,49.634,50.616,2369767,0
2010-09-03,51.085,51.508,50.872,51.274,1909210,0
2010-09-07,50.862,50.912,49.558,50.22,2592555,0
2010-09-08,50.426,51.387,50.305,51.077,3269656,0
2010-09-09,51.514,51.875,50.88,51.36,2142629,0
2010-09-10,51.611,52.588,51.387,52.486,2867222,0
2010-09-13,53.027,53.989,53.027,53.387,3276485,0
2010-09-14,53.292,53.292,52.503,52.768,2511197,0
2010-09-15,52.384,52.632,51.974,52.605,2694534,0
2010-09-16,52.503,52.693,52.261,52.64,2197743,0
2010-09-17,52.82,53.929,52.751,53.826,3636456,0
2010-09-20,54.186,54.72,53.533,54.631,2124905,0
2010-09-21,54.631,55.131,54.307,54.614,1569448,0
2010-09-22,54.631,54.88,53.732,53.98,1913275,0
2010-09-23,53.267,53.962,53.113,53.216,1729308,0
2010-09-24,53.843,54.737,53.705,54.675,1479623,0
2010-09-27,54.804,54.916,54.108,54.204,1500522,0
2010-09-28,54.307,54.392,53.431,54.324,2790154,0
2010-09-29,54.04,54.254,53.533,54.145,2522375,0
2010-09-30,54.546,55.463,53.768,53.925,2854596,0
2010-10-01,54.35,54.46,53.561,53.628,2046221,0
2010-10-04,53.593,53.859,52.811,53.018,2254208,0
2010-10-05,53.593,54.504,53.139,54.442,3186078,0
2010-10-06,54.212,54.751,54.108,54.64,2486349,0
2010-10-07,54.787,54.976,53.919,54.204,1769682,0
2010-10-08,54.342,54.649,53.826,54.409,1693432,0
2010-10-11,54.504,54.546,54.082,54.204,920131,0
2010-10-12,54.065,54.581,53.346,54.409,1648934,0
2010-10-13,54.72,55.396,54.589,55.002,1810113,0
2010-10-14,55.051,55.122,54.023,54.238,2050082,0
2010-10-15,54.804,54.993,54.005,54.89,3449593,0
2010-10-18,54.899,55.36,54.563,55.269,1481076,0
2010-10-19,54.496,54.667,53.379,54.057,2523435,0
2010-10-20,54.316,55.251,54.289,54.804,2090599,0
2010-10-21,55.096,55.945,55.096,55.424,2028210,0
2010-10-22,55.415,55.575,54.984,55.378,1419544,0
2010-10-25,55.903,55.919,54.942,55.002,2053169,0
2010-10-26,54.804,55.32,54.46,55.027,2359027,0
2010-10-27,55.156,56.264,54.504,56.169,4509631,0
2010-10-28,56.686,58.28,56.686,58.196,5907275,0
2010-10-29,57.86,58.502,57.771,58.492,4029071,0
2010-11-01,58.668,59.112,57.792,58.263,2157445,0
2010-11-02,58.847,59.328,58.368,58.375,2410518,0
2010-11-03,58.564,59.044,57.757,58.344,2801757,0
2010-11-04,59.077,59.501,58.599,59.39,2659991,0
2010-11-05,59.415,60.076,59.159,59.809,2071102,0
2010-11-08,59.354,59.931,59.21,59.587,1563964,0
2010-11-09,59.752,59.765,59.159,59.415,1996286,0
2010-11-10,59.293,59.328,58.368,58.564,1900863,0
2010-11-11,58.144,58.383,57.594,57.886,2301718,0
2010-11-12,57.577,57.681,56.882,57.097,2040912,0
2010-11-15,57.173,57.688,56.855,57.14,1488644,0
2010-11-16,56.7,56.995,55.879,56.273,2371409,0
2010-11-17,56.429,56.435,55.664,56.143,2005688,0
2010-11-18,56.727,57.577,56.187,57.568,2704295,0
2010-11-19,57.603,57.714,56.873,57.182,1927376,0
2010-11-22,56.882,57.182,56.3,56.89,1726028,0
2010-11-23,56.281,57.2,56.222,57.08,2208945,0
2010-11-24,57.499,58.79,57.338,58.4,2240983,0
2010-11-26,57.946,58.128,57.389,57.63,647239,0
2010-11-29,57.104,57.113,55.852,56.934,2856398,0
2010-11-30,56.405,57.173,56.188,56.741,2424921,0
2010-12-01,57.551,58.219,57.551,58.057,1978088,0
2010-12-02,58.344,58.727,57.854,58.21,2438609,0
2010-12-03,58.031,58.272,57.765,58.023,2148108,0
2010-12-06,58.031,58.21,57.49,58.065,2327476,0
2010-12-07,58.668,59.354,58.497,59.013,2759305,0
2010-12-08,59.005,59.044,58.317,58.79,1785023,0
2010-12-09,59.168,59.399,58.352,59.149,2718344,0
2010-12-10,59.168,59.869,59.054,59.725,2299189,0
2010-12-13,59.852,59.966,58.839,59.587,2986260,0
2010-12-14,59.399,60.437,59.399,60.085,3180704,0
2010-12-15,59.843,60.085,59.467,59.543,1957714,0
2010-12-16,59.896,60.521,59.509,60.463,1951803,0
2010-12-17,60.377,60.531,59.869,60.343,3417716,0
2010-12-20,60.437,60.505,59.775,60.111,1997100,0
2010-12-21,60.402,60.72,60.111,60.264,1462642,0
2010-12-22,60.54,60.557,60.188,60.557,1059204,0
2010-12-23,60.419,61.252,60.368,60.978,1427917,0
2010-12-27,60.813,61.242,60.548,61.046,1245805,0
2010-12-28,61.054,61.168,60.479,60.978,1520754,0
2010-12-29,61.052,61.341,60.766,60.816,1627680,0
2010-12-30,60.479,61.052,60.376,60.766,1613529,0
2010-12-31,60.639,61.243,60.306,60.929,1694485,0
2011-01-03,60.325,60.591,59.99,60.076,3225292,0
2011-01-04,60.307,60.463,59.629,60.351,2751939,0
2011-01-05,60.067,60.804,59.966,60.624,2771825,0
2011-01-06,60.479,61.8,60.273,61.295,2365202,0
2011-01-07,61.595,62.076,61.303,61.827,3864620,0
2011-01-10,61.502,61.604,60.84,61.115,2224461,0
2011-01-11,61.269,61.63,60.978,61.175,2200768,0
2011-01-12,61.406,61.734,61.011,61.099,1379239,0
2011-01-13,61.689,61.95,61.339,61.63,2373649,0
2011-01-14,61.536,62.057,61.15,61.974,1780713,0
2011-01-18,62.147,62.714,61.484,62.445,3829263,0
2011-01-19,61.959,62.393,61.698,62.393,2586810,0
2011-01-20,62.238,63.082,62.22,63.063,2804193,0
2011-01-21,63.278,63.417,62.573,62.652,2194962,0
2011-01-24,62.213,62.755,62.048,62.454,1828970,0
2011-01-25,62.399,63.776,62.318,63.682,3356641,0
2011-01-26,63.707,64.556,62.606,64.085,4161341,0
2011-01-27,64.051,65.682,64.051,65.425,3629651,0
2011-01-28,65.297,65.425,63.407,63.647,2714854,0
2011-01-31,63.752,64.742,63.674,64.733,2506808,0
2011-02-01,64.814,65.365,64.447,65.279,1436142,0
2011-02-02,65.109,65.897,65.056,65.322,1939082,0
2011-02-03,65.633,65.633,64.672,64.96,1675408,0
2011-02-04,65.132,65.235,64.644,64.927,1537279,0
2011-02-07,65.193,65.674,65.013,65.633,1641622,0
2011-02-08,66.145,66.938,65.803,66.84,2307171,0
2011-02-09,66.607,67.15,66.266,66.883,1993480,0
2011-02-10,66.875,66.883,66.154,66.335,2425921,0
2011-02-11,66.179,66.731,65.758,66.498,1551484,0
2011-02-14,66.617,66.669,65.682,66.002,1548984,0
2011-02-15,65.605,66.731,65.322,66.644,2171475,0
2011-02-16,66.712,66.798,65.443,66.154,1698587,0
2011-02-17,65.913,66.55,65.74,66.367,1120733,0
2011-02-18,66.84,67.203,66.704,67.065,2295950,0
2011-02-22,66.367,66.404,65.21,65.443,1597145,0
2011-02-23,65.288,65.88,64.301,64.778,1961317,0
2011-02-24,64.859,65.642,64.507,65.347,1871179,0
2011-02-25,65.504,65.938,64.877,65.202,1537321,0
2011-02-28,65.489,65.929,65.193,65.358,2366629,0
2011-03-01,65.553,66.006,64.31,64.458,2071672,0
2011-03-02,64.172,64.766,63.687,64.494,2125803,0
2011-03-03,65.131,67.074,65.131,66.678,2410052,0
2011-03-04,65.365,65.767,64.292,65.526,4257373,0
2011-03-07,65.614,66.111,64.456,64.778,2261400,0
2011-03-08,64.859,66.011,64.806,65.733,1723268,0
2011-03-09,65.526,66.119,65.09,66.093,1781993,0
2011-03-10,65.167,65.505,64.534,64.7,1721886,0
2011-03-11,64.653,65.822,63.853,65.365,2214322,0
2011-03-14,64.738,65.193,64.094,64.806,1600279,0
2011-03-15,63.117,64.635,62.945,64.25,2694003,0
2011-03-16,64.197,64.25,62.866,63.322,3663144,0
2011-03-17,64.396,64.733,63.169,63.499,3421045,0
2011-03-18,64.527,64.639,63.317,63.86,5237243,0
2011-03-21,64.423,65.634,64.361,65.278,924756,0
2011-03-22,65.107,65.496,64.967,65.287,1602682,0
2011-03-23,65.279,65.784,64.944,65.451,1381223,0
2011-03-24,65.707,66.093,65.262,65.983,1172965,0
2011-03-25,66.056,66.23,65.545,65.693,1358973,0
2011-03-28,65.758,65.89,65.013,65.193,1829079,0
2011-03-29,65.178,65.682,64.877,65.486,1480555,0
2011-03-30,65.787,65.867,64.838,65.252,2186480,0
2011-03-31,65.112,66.101,64.996,65.732,1917202,0
2011-04-01,65.969,66.971,65.883,66.471,1981233,0
2011-04-04,64.136,64.136,61.926,62.997,13258549,0
2011-04-05,62.895,64.303,62.696,64.051,3598420,0
2011-04-06,64.527,64.7,64.025,64.577,2339821,0
2011-04-07,64.51,64.976,64.172,64.759,1973043,0
2011-04-08,65.001,65.122,64.172,64.378,1921319,0
2011-04-11,64.32,64.593,63.556,63.722,2362177,0
2011-04-12,63.482,63.584,62.756,63.005,2032709,0
2011-04-13,63.349,63.455,61.331,62.044,3469358,0
2011-04-14,61.727,62.035,61.286,61.746,2680834,0
2011-04-15,62.044,62.54,61.468,62.109,2309906,0
2011-04-18,61.13,61.511,60.89,61.167,2451513,0
2011-04-19,61.347,61.718,61.217,61.397,1670659,0
2011-04-20,62.062,62.84,61.588,62.531,1652051,0
2011-04-21,62.954,62.954,62.343,62.425,1225951,0
2011-04-25,62.514,62.652,62.168,62.335,1093249,0
2011-04-26,62.696,63.204,62.425,62.763,2028332,0
2011-04-27,63.005,63.628,62.434,62.83,1932532,0
2011-04-28,62.572,62.686,60.948,61.822,4138638,0
2011-04-29,62.003,63.034,61.976,62.923,2392500,0
2011-05-02,63.204,64.154,63.129,63.584,2974858,0
2011-05-03,63.439,64.327,63.22,64.207,2181061,0
2011-05-04,64.284,64.684,63.628,63.687,3063898,0
2011-05-05,63.385,64.449,63.11,63.671,3011902,0
2011-05-06,64.327,64.63,63.878,64.32,2789748,0
2011-05-09,64.225,64.864,63.992,64.432,1598943,0
2011-05-10,64.085,64.63,63.748,64.361,2276193,0
2011-05-11,64.216,64.774,64.077,64.577,1828113,0
2011-05-12,64.468,65.054,64.225,64.639,1337345,0
2011-05-13,64.577,64.792,63.705,64.259,2175942,0
2011-05-16,64.129,64.477,63.644,64.145,1607155,0
2011-05-17,63.921,64.234,62.954,63.509,1836454,0
2011-05-18,63.714,64.198,63.309,63.939,1625693,0
2011-05-19,64.396,64.783,63.732,63.836,2328349,0
2011-05-20,63.766,63.845,62.954,63.101,2121898,0
2011-05-23,62.397,62.876,61.674,61.683,2892102,0
2011-05-24,61.812,62.175,61.174,61.303,3211290,0
2011-05-25,61.174,61.174,60.629,60.941,3150008,0
2011-05-26,60.734,61.008,60.336,60.656,2321819,0
2011-05-27,60.941,61.812,60.881,61.571,3359744,0
2011-05-31,62.875,64.532,62.875,64.129,5788596,0
2011-06-01,63.792,64.06,62.021,62.035,3410101,0
2011-06-02,62.183,62.643,61.649,61.709,2805295,0
2011-06-03,60.941,61.226,60.517,61.001,3184155,0
2011-06-06,60.836,61.442,60.768,61.088,2476521,0
2011-06-07,61.393,61.48,60.992,61.052,2631787,0
2011-06-08,61.025,61.218,60.513,60.826,2326699,0
2011-06-09,61.071,61.297,60.531,60.907,1790502,0
2011-06-10,60.626,61.035,59.792,59.941,3254594,0
2011-06-13,60.214,60.38,59.816,60.173,2233326,0
2011-06-14,60.836,61.19,60.743,60.863,1891408,0
2011-06-15,60.439,61.407,60.439,61.217,3758201,0
2011-06-16,61.418,62.253,61.218,61.591,2050575,0
2011-06-17,62.107,62.688,61.759,61.923,1935892,0
2011-06-20,61.583,62.975,61.541,62.88,2018409,0
2011-06-21,63.088,63.714,63.088,63.42,1883839,0
2011-06-22,63.142,63.984,63.08,63.383,2134058,0
2011-06-23,62.598,63.071,62.209,62.992,2559387,0
2011-06-24,62.975,63.245,62.261,62.463,2725931,0
2011-06-27,62.617,63.489,62.382,63.298,1903366,0
2011-06-28,63.471,63.976,63.331,63.714,1721523,0
2011-06-29,64.192,64.338,63.879,64.263,1756055,0
2011-06-30,64.43,65.198,64.2,64.799,1703392,0
2011-07-01,64.731,66.028,64.645,65.92,1672525,0
2011-07-05,65.688,65.92,64.715,65.131,2165551,0
2011-07-06,65.244,65.507,64.773,64.898,1832035,0
2011-07-07,65.592,65.773,64.781,65.738,2573638,0
2011-07-08,65.263,65.263,64.609,64.923,2275041,0
2011-07-11,64.263,64.682,63.984,64.122,1853968,0
2011-07-12,63.932,64.246,63.392,63.462,1730900,0
2011-07-13,63.828,64.07,62.965,63.173,1519311,0
2011-07-14,63.245,63.255,61.914,62.06,2713774,0
2011-07-15,62.159,62.159,60.609,61.183,2981383,0
2011-07-18,60.826,60.984,60.024,60.401,2039258,0
2011-07-19,60.741,60.898,60.341,60.808,2380671,0
2011-07-20,61.409,61.609,60.575,60.816,3131296,0
2011-07-21,61.098,62.541,60.932,62.234,2095700,0
2011-07-22,62.27,62.27,61.497,61.567,1783343,0
2011-07-25,61.287,62.175,60.941,61.87,2512818,0
2011-07-26,61.67,61.818,61.106,61.149,1922948,0
2011-07-27,61.705,61.775,59.269,59.679,3533277,0
2011-07-28,59.601,60.584,58.837,58.913,2997209,0
2011-07-29,58.587,59.684,57.877,59.252,2904602,0
2011-08-01,59.523,59.523,57.688,58.705,4643933,0
2011-08-02,58.385,59.177,57.534,57.534,3478132,0
2011-08-03,57.473,57.829,56.289,57.305,3088847,0
2011-08-04,56.192,56.635,54.933,54.975,4569860,0
2011-08-05,55.715,56.42,54.489,56.035,5629344,0
2011-08-08,54.792,55.41,52.846,52.871,6704780,0
2011-08-09,52.854,54.401,50.538,54.279,8127828,0
2011-08-10,53.191,53.191,50.621,50.766,5267883,0
2011-08-11,51.002,54.21,50.939,53.488,4375845,0
2011-08-12,54.019,54.123,52.889,53.2,4539836,0
2011-08-15,53.774,54.635,53.593,54.584,2689394,0
2011-08-16,53.453,54.35,53.245,53.951,2018672,0
2011-08-17,54.175,54.418,53.08,53.81,2533303,0
2011-08-18,52.079,52.251,50.219,50.638,4240927,0
2011-08-19,49.968,51.185,49.906,49.975,4370887,0
2011-08-22,50.93,51.219,50.347,50.611,3032180,0
2011-08-23,50.775,51.748,50.435,51.748,2574380,0
2011-08-24,51.722,53.15,51.602,53.045,2022081,0
2011-08-25,53.322,53.644,51.994,52.177,2100650,0
2011-08-26,51.843,53.47,51.053,53.288,2285306,0
2011-08-29,53.869,54.828,53.81,54.792,1589946,0
2011-08-30,54.748,55.906,54.175,55.611,2433179,0
2011-08-31,56.027,56.431,55.187,55.719,2006561,0
2011-09-01,55.722,56.228,54.715,54.869,1905862,0
2011-09-02,53.713,53.967,52.818,52.992,2556879,0
2011-09-06,51.535,52.529,51.064,52.432,3009259,0
2011-09-07,53.249,53.783,52.705,53.355,3044539,0
2011-09-08,52.739,53.59,52.432,52.522,2617911,0
2011-09-09,51.793,51.994,50.785,51.304,2988954,0
2011-09-12,50.949,51.262,50.235,51.219,3103109,0
2011-09-13,51.278,52.187,50.829,51.295,2901334,0
2011-09-14,51.593,52.747,50.384,52.05,3666616,0
2011-09-15,52.375,53.428,52.359,53.237,2790637,0
2011-09-16,53.694,53.694,52.347,52.696,4991849,0
2011-09-19,51.886,52.524,51.565,52.323,2846019,0
2011-09-20,52.548,52.74,51.74,51.785,2307313,0
2011-09-21,51.843,52.106,49.758,49.799,2984154,0
2011-09-22,48.774,48.871,48.062,48.584,3948943,0
2011-09-23,46.935,49.292,46.917,48.629,3272080,0
2011-09-26,49.121,49.96,48.738,49.436,3296412,0
2011-09-27,50.084,51.443,50.084,50.688,2888295,0
2011-09-28,50.757,51.258,49.871,49.953,2393255,0
2011-09-29,50.795,51.512,49.643,50.591,2031572,0
2011-09-30,49.963,50.75,49.461,49.471,2796804,0
2011-10-03,49.434,50.196,48.345,48.408,2552943,0
2011-10-04,47.848,49.741,47.581,49.661,3758857,0
2011-10-05,49.784,50.713,49.451,50.601,2866583,0
2011-10-06,50.721,51.703,50.478,51.687,1718768,0
2011-10-07,52.117,52.863,51.695,52.212,2764389,0
2011-10-10,53.099,54.08,53.099,54.08,1808069,0
2011-10-11,53.651,54.178,53.608,53.906,2018387,0
2011-10-12,54.396,55.432,54.135,54.817,2020785,0
2011-10-13,54.273,54.404,53.404,54.195,1510953,0
2011-10-14,54.878,55.011,54.001,54.396,1860038,0
2011-10-17,54.239,54.632,53.299,53.423,1979934,0
2011-10-18,53.501,55.485,52.916,54.924,2245877,0
2011-10-19,54.975,55.458,54.669,54.772,2063484,0
2011-10-20,54.914,55.642,54.195,55.368,2277436,0
2011-10-21,55.762,57.28,55.746,57.272,3683462,0
2011-10-24,57.238,57.789,56.948,57.543,2127860,0
2011-10-25,57.203,57.938,56.641,57.22,2717359,0
2011-10-26,58.236,58.236,55.727,56.018,4746682,0
2011-10-27,57.482,58.017,56.396,57.525,3057586,0
2011-10-28,57.459,58.087,57.019,57.405,2292455,0
2011-10-31,57.457,57.457,56.282,56.282,2306635,0
2011-11-01,55.052,55.415,53.299,53.861,3377176,0
2011-11-02,54.746,54.906,54.16,54.319,3148131,0
2011-11-03,54.772,56.09,54.772,55.791,2952936,0
2011-11-04,55.364,55.701,54.773,55.632,1473400,0
2011-11-07,55.458,56.36,55.107,56.291,1530024,0
2011-11-08,56.72,57.141,55.975,57.105,1952698,0
2011-11-09,55.809,56.018,54.993,55.202,2203656,0
2011-11-10,56.027,56.09,55.187,55.57,2078573,0
2011-11-11,56.378,57.762,56.378,57.624,2138087,0
2011-11-14,57.43,58.2,57.097,57.263,1912278,0
2011-11-15,57.097,58.177,56.851,57.86,1604955,0
2011-11-16,57.306,57.5,56.781,57.01,2855791,0
2011-11-17,56.841,56.841,55.141,55.607,1954547,0
2011-11-18,56.222,56.222,55.247,55.975,2334131,0
2011-11-21,55.089,55.509,53.731,55.299,3055609,0
2011-11-22,55.352,55.957,54.494,55.781,4143817,0
2011-11-23,54.993,55.021,53.134,53.168,3333833,0
2011-11-25,53.282,54.494,53.266,53.598,1041307,0
2011-11-28,56.027,56.424,55.45,56.167,2859059,0
2011-11-29,56.424,56.599,55.896,56.018,2207663,0
2011-11-30,57.739,58.201,57.448,57.918,3744296,0
2011-12-01,57.93,58.701,57.853,58.308,1628832,0
2011-12-02,58.631,59.059,57.543,57.624,2482725,0
2011-12-05,58.641,58.641,57.28,57.561,2401346,0
2011-12-06,57.617,58.164,57.46,57.748,1600660,0
2011-12-07,57.168,57.907,56.724,57.572,1533533,0
2011-12-08,57.351,57.67,56.098,56.248,1932421,0
2011-12-09,56.667,57.238,56.57,57.052,2024791,0
2011-12-12,56.632,56.965,55.719,56.123,1317012,0
2011-12-13,56.562,56.948,55.405,55.677,1601674,0
2011-12-14,55.579,55.905,55.334,55.424,1365624,0
2011-12-15,56.045,56.212,55.368,55.502,1797619,0
2011-12-16,55.57,56.459,54.887,55.415,3134807,0
2011-12-19,55.282,56.018,54.632,54.765,1300922,0
2011-12-20,55.677,57.105,55.607,56.851,1686852,0
2011-12-21,56.817,56.975,56.167,56.799,1720826,0
2011-12-22,56.975,58.186,56.737,57.993,1352295,0
2011-12-23,58.057,58.367,57.482,58.183,1004697,0
2011-12-27,58.209,58.562,57.868,58.36,742716,0
2011-12-28,58.376,58.641,57.606,57.826,1294970,0
2011-12-29,58.06,58.763,57.877,58.675,1208166,0
2011-12-30,58.613,59.003,58.217,58.227,1149887,0
2012-01-03,59.595,60.123,59.481,59.622,1920046,0
2012-01-04,60.123,60.491,59.526,59.729,2145035,0
2012-01-05,59.403,59.455,58.535,59.094,1913456,0
2012-01-06,59.153,59.409,58.903,59.292,2039352,0
2012-01-09,59.533,60.041,59.003,59.947,2355276,0
2012-01-10,61.113,61.765,60.494,61.315,3170014,0
2012-01-11,60.936,61.545,60.892,61.456,1464939,0
2012-01-12,61.614,62.332,61.42,62.195,5164828,0
2012-01-13,61.578,62.221,61.385,61.905,4311405,0
2012-01-17,62.516,62.983,62.516,62.647,2780998,0
2012-01-18,62.647,63.274,62.482,63.212,2016233,0
2012-01-19,63.406,63.937,63.149,63.733,1436228,0
2012-01-20,63.99,64.13,63.344,63.962,2250195,0
2012-01-23,63.953,64.332,63.257,63.318,1976865,0
2012-01-24,63.015,63.406,62.609,62.964,2151817,0
2012-01-25,62.213,63.335,61.315,63.167,4015049,0
2012-01-26,62.295,63.434,62.127,63.116,1998742,0
2012-01-27,62.896,62.896,62.003,62.091,1601235,0
2012-01-30,61.447,61.623,60.926,61.049,2637632,0
2012-01-31,61.555,61.644,60.78,61.038,2090250,0
2012-02-01,61.676,61.702,61.243,61.526,3178848,0
2012-02-02,61.702,61.783,61.12,61.553,1557548,0
2012-02-03,61.924,62.6,61.757,62.23,1960982,0
2012-02-06,61.852,62.84,61.807,62.796,1650450,0
2012-02-07,62.406,63.071,62.372,62.932,1453648,0
2012-02-08,62.932,63.31,62.683,63.183,1882302,0
2012-02-09,63.344,63.388,62.444,62.533,1769343,0
2012-02-10,62.082,62.286,61.924,62.044,1617690,0
2012-02-13,62.39,62.463,61.844,61.887,2042635,0
2012-02-14,61.783,61.984,60.988,61.924,2241720,0
2012-02-15,61.852,62.044,61.393,61.826,2200137,0
2012-02-16,61.924,62.155,61.562,62.155,1421502,0
2012-02-17,62.591,62.701,62.119,62.558,1264285,0
2012-02-21,62.858,63.379,62.583,62.777,1503836,0
2012-02-22,62.628,62.824,61.994,62.137,1612461,0
2012-02-23,62.25,62.472,61.861,62.314,1192535,0
2012-02-24,62.508,64.477,62.489,63.9,2057606,0
2012-02-27,63.776,64.44,63.318,63.98,1537950,0
2012-02-28,64.077,64.56,63.909,64.2,1457114,0
2012-02-29,64.211,65.017,64.201,64.632,2087352,0
2012-03-01,64.551,64.746,64.06,64.368,1819839,0
2012-03-02,64.274,64.426,63.929,64.123,1198475,0
2012-03-05,63.909,64.085,63.369,63.99,2144450,0
2012-03-06,63.225,63.518,62.389,62.533,2614142,0
2012-03-07,62.489,62.951,62.397,62.889,1033958,0
2012-03-08,63.423,63.804,63.093,63.552,1357176,0
2012-03-09,63.611,63.803,63.142,63.35,1280174,0
2012-03-12,63.477,63.477,62.923,63.318,1338778,0
2012-03-13,63.68,64.534,63.327,64.502,1740674,0
2012-03-14,64.502,64.688,64.228,64.518,1261561,0
2012-03-15,64.511,64.978,64.43,64.73,1716431,0
2012-03-16,64.642,64.986,64.254,64.34,1996844,0
2012-03-19,64.183,64.633,63.99,64.412,1026929,0
2012-03-20,64.085,64.147,63.545,63.849,966700,0
2012-03-21,63.882,64.05,63.62,63.795,1031932,0
2012-03-22,63.31,63.864,63.292,63.768,1098136,0
2012-03-23,63.938,64.335,63.841,64.241,1402808,0
2012-03-26,64.448,65.444,64.404,65.231,2115591,0
2012-03-27,65.296,65.357,64.809,64.916,1286370,0
2012-03-28,64.916,64.916,64.095,64.534,1530749,0
2012-03-29,64.43,64.43,63.442,64.12,1620904,0
2012-03-30,64.494,64.942,64.219,64.764,1426999,0
2012-04-02,64.771,65.786,64.524,65.395,1384816,0
2012-04-03,65.316,65.36,64.123,64.516,1346926,0
2012-04-04,64.044,64.178,63.385,64.105,1732163,0
2012-04-05,63.911,63.964,63.324,63.366,1119525,0
2012-04-09,62.551,62.755,62.176,62.508,1594580,0
2012-04-10,62.312,62.37,61.126,61.324,1776104,0
2012-04-11,60.747,62.134,60.522,61.661,2002941,0
2012-04-12,61.856,62.265,61.51,61.938,1979230,0
2012-04-13,61.546,61.794,61.226,61.242,1734032,0
2012-04-16,61.564,62.009,61.305,61.527,1824588,0
2012-04-17,61.865,62.405,61.42,62.134,1802027,0
2012-04-18,61.957,62.142,61.777,61.84,1427634,0
2012-04-19,62.088,62.116,61.111,61.287,1571213,0
2012-04-20,61.589,62.16,61.324,62.026,2048328,0
2012-04-23,61.315,61.742,60.949,61.589,1417359,0
2012-04-24,61.76,62.414,61.653,62.293,1552764,0
2012-04-25,62.134,62.657,59.758,60.07,4128655,0
2012-04-26,59.387,60.022,59.07,59.617,3005751,0
2012-04-27,59.91,60.337,59.633,60.087,2319560,0
2012-04-30,60.041,60.229,59.581,60.015,2474988,0
2012-05-01,60.078,61.065,59.873,60.442,2617809,0
2012-05-02,60.238,60.675,60.06,60.675,2289681,0
2012-05-03,60.907,60.985,60.442,60.594,2982836,0
2012-05-04,60.318,60.47,59.403,59.617,2481961,0
2012-05-07,59.535,60.363,59.535,59.945,2596374,0
2012-05-08,59.752,60.078,59.303,60.041,2193460,0
2012-05-09,59.482,59.572,58.988,59.037,1738718,0
2012-05-10,59.35,59.625,59.029,59.165,1492073,0
2012-05-11,58.978,59.955,58.825,59.155,2317795,0
2012-05-14,58.762,59.413,58.505,58.95,1441613,0
2012-05-15,58.93,59.294,58.363,58.443,2042125,0
2012-05-16,58.629,58.988,57.953,57.972,1501179,0
2012-05-17,57.981,58.159,56.637,56.655,1372889,0
2012-05-18,57.054,57.277,56.165,56.315,2422955,0
2012-05-21,56.567,57.481,56.407,57.393,1740545,0
2012-05-22,57.467,57.774,57.027,57.322,1349348,0
2012-05-23,57.036,57.561,56.274,57.448,2088041,0
2012-05-24,57.099,57.375,55.821,56.315,2560841,0
2012-05-25,55.909,57.021,55.909,56.529,1905546,0
2012-05-29,56.957,57.26,56.655,57.216,1562163,0
2012-05-30,56.832,57.036,56.462,56.753,1475655,0
2012-05-31,56.744,57.385,56.264,56.914,1907590,0
2012-06-01,56.14,56.301,55.728,55.765,1974733,0
2012-06-04,55.909,56.023,54.718,55.091,2423712,0
2012-06-05,54.91,55.284,54.723,55.107,2131927,0
2012-06-06,55.543,56.576,55.543,56.567,1808689,0
2012-06-07,57.016,57.661,56.496,56.629,3068294,0
2012-06-08,56.628,56.967,56.548,56.957,1972350,0
2012-06-11,57.244,57.49,56.603,56.673,2060967,0
2012-06-12,56.762,57.036,56.23,57.021,1850924,0
2012-06-13,56.895,57.002,56.221,56.452,1182181,0
2012-06-14,56.502,57.154,56.343,56.914,1500644,0
2012-06-15,57.231,57.902,57.231,57.67,2726417,0
2012-06-18,57.331,57.99,57.027,57.578,1489880,0
2012-06-19,57.793,58.247,57.739,57.962,1509219,0
2012-06-20,57.881,57.935,56.957,57.481,1919249,0
2012-06-21,57.821,57.891,56.192,56.238,2024225,0
2012-06-22,56.496,56.521,55.681,56.246,2451646,0
2012-06-25,55.816,55.816,55.214,55.323,1528399,0
2012-06-26,55.412,55.645,54.929,55.098,1365313,0
2012-06-27,55.243,56.314,55.197,56.21,977743,0
2012-06-28,55.87,56.236,55.323,56.155,1192127,0
2012-06-29,57.481,58.647,57.268,58.647,1999879,0
2012-07-02,58.763,59.168,58.224,58.736,2250537,0
2012-07-03,58.726,59.443,58.726,59.291,885582,0
2012-07-05,59.336,59.667,59.049,59.354,1167869,0
2012-07-06,58.961,58.961,58.145,58.457,1091589,0
2012-07-09,58.476,58.716,57.947,58.287,1420619,0
2012-07-10,57.25,58.859,57.25,57.732,1425763,0
2012-07-11,57.84,58.071,56.999,57.266,1293435,0
2012-07-12,56.899,57.301,56.443,56.918,1089608,0
2012-07-13,57.123,58.278,56.989,58.118,1456666,0
2012-07-16,57.84,58.163,56.927,57.383,2178349,0
2012-07-17,57.466,57.994,56.961,57.966,1657888,0
2012-07-18,57.516,59.082,57.474,58.961,1589158,0
2012-07-19,59.064,59.443,58.736,59.129,1760831,0
2012-07-20,58.485,58.584,57.929,58.214,5217027,0
2012-07-23,57.437,57.561,56.782,57.275,2008496,0
2012-07-24,57.213,57.466,56.361,56.809,1992928,0
2012-07-25,57.123,57.339,54.929,55.552,4511849,0
2012-07-26,56.314,57.096,55.949,56.361,2602302,0
2012-07-27,56.496,57.534,56.219,57.194,1887150,0
2012-07-30,57.05,57.474,56.676,56.872,1618893,0
2012-07-31,56.71,57.301,56.53,56.844,2147297,0
2012-08-01,57.079,57.301,56.407,56.496,1826162,0
2012-08-02,56.352,56.397,54.74,55.543,2348441,0
2012-08-03,56.253,56.872,56.253,56.54,1662817,0
2012-08-06,56.835,57.087,56.246,56.433,1352493,0
2012-08-07,56.512,57.561,56.452,57.257,1568651,0
2012-08-08,57.104,57.418,56.657,57.282,1559672,0
2012-08-09,57.05,57.186,56.433,56.835,1784940,0
2012-08-10,56.792,57.06,56.567,56.971,1240094,0
2012-08-13,56.854,57.141,56.342,56.755,1026530,0
2012-08-14,57.016,57.329,56.7,57.16,1283006,0
2012-08-15,57.06,57.75,56.935,57.525,1740287,0
2012-08-16,57.516,58.877,57.516,58.565,1911982,0
2012-08-17,58.689,58.932,57.975,58.868,1973503,0
2012-08-20,58.646,59.373,58.44,59.254,1510786,0
2012-08-21,59.272,59.658,58.885,59.615,2204068,0
2012-08-22,59.363,59.571,59.007,59.409,1972987,0
2012-08-23,59.149,59.354,58.61,58.792,1751054,0
2012-08-24,58.628,59.282,58.353,59.222,1599973,0
2012-08-27,59.363,59.488,58.772,58.801,1279268,0
2012-08-28,58.557,59.082,58.466,58.924,1931140,0
2012-08-29,59.024,59.308,58.547,59.007,1442008,0
2012-08-30,58.646,58.859,58.045,58.531,1300492,0
2012-08-31,58.999,59.246,58.557,58.699,1559132,0
2012-09-04,58.736,59.016,57.767,57.929,1686964,0
2012-09-05,58.127,58.377,57.607,58.045,1655481,0
2012-09-06,58.512,59.793,58.334,59.784,1778755,0
2012-09-07,59.938,60.293,59.81,60.214,1298519,0
2012-09-10,59.99,60.108,59.409,59.426,2470754,0
2012-09-11,59.409,59.452,59.049,59.12,2459939,0
2012-09-12,59.326,59.391,58.782,59.024,2059457,0
2012-09-13,58.85,59.417,58.259,59.246,2803337,0
2012-09-14,59.354,60.214,59.317,59.837,2088245,0
2012-09-17,59.649,60.125,59.516,59.694,1213331,0
2012-09-18,59.658,59.902,59.506,59.723,1112783,0
2012-09-19,59.631,59.81,59.139,59.595,1137445,0
2012-09-20,59.262,59.479,59.007,59.391,1319136,0
2012-09-21,59.571,59.882,59.186,59.272,4535150,0
2012-09-24,58.885,59.551,58.457,59.47,1233443,0
2012-09-25,59.588,59.974,59.291,59.561,2519539,0
2012-09-26,59.667,60.206,59.615,59.686,1864871,0
2012-09-27,59.827,59.938,59.238,59.551,1377208,0
2012-09-28,59.238,59.561,58.843,59.246,1919224,0
2012-10-01,59.168,60.663,59.139,60.412,2359553,0
2012-10-02,60.438,60.699,59.974,60.303,1568444,0
2012-10-03,60.647,60.647,59.869,60.006,1008444,0
2012-10-04,60.257,60.738,60.187,60.331,1041913,0
2012-10-05,60.656,61.287,60.593,60.756,1268732,0
2012-10-08,60.494,60.548,59.962,59.997,1148531,0
2012-10-09,60.059,60.394,59.535,59.535,1083800,0
2012-10-10,59.519,59.645,58.742,58.834,1474810,0
2012-10-11,59.204,59.627,59.168,59.223,998970,0
2012-10-12,59.436,60.17,59.393,59.681,1019919,0
2012-10-15,59.815,59.916,59.5,59.737,1070678,0
2012-10-16,60.078,60.836,59.898,60.692,1119303,0
2012-10-17,60.864,61.316,60.413,61.09,1133007,0
2012-10-18,60.953,62.053,60.738,61.92,1646654,0
2012-10-19,61.631,61.712,60.548,60.647,1935475,0
2012-10-22,60.584,61.117,60.069,60.628,1176796,0
2012-10-23,59.943,60.022,58.714,59.78,2248084,0
2012-10-24,59.213,62.073,59.12,61.206,3304467,0
2012-10-25,61.604,61.901,60.457,61.044,1710605,0
2012-10-26,60.999,61.109,60.267,60.782,1771943,0
2012-10-31,61.206,61.848,60.963,61.469,1806332,0
2012-11-01,61.658,62.967,61.413,62.679,2437833,0
2012-11-02,62.967,63.095,61.982,62.129,2067647,0
2012-11-05,62.129,62.129,61.37,61.731,1860576,0
2012-11-06,61.94,63.156,61.668,62.535,1811384,0
2012-11-07,61.459,61.486,59.385,60.124,3413274,0
2012-11-08,59.997,60.115,57.911,58.082,3746719,0
2012-11-09,58.064,58.834,57.911,58.191,2437570,0
2012-11-12,58.216,58.29,57.669,57.947,1569215,0
2012-11-13,57.471,58.364,57.423,57.559,1524963,0
2012-11-14,57.711,57.73,55.997,56.158,2175849,0
2012-11-15,56.07,56.476,55.835,56.106,1888938,0
2012-11-16,56.142,56.51,55.709,56.096,2592017,0
2012-11-19,56.71,57.703,56.556,57.703,2518311,0
2012-11-20,57.633,57.65,56.991,57.559,2030248,0
2012-11-21,57.605,58.3,57.415,58.11,1113545,0
2012-11-23,58.319,59.056,58.092,59.056,612959,0
2012-11-26,58.688,58.857,58.364,58.742,1542315,0
2012-11-27,58.66,59.139,58.444,58.65,1848251,0
2012-11-28,58.216,59.337,58.156,59.328,1589544,0
2012-11-29,59.59,60.141,59.139,60.069,2156243,0
2012-11-30,60.04,60.141,59.681,60.04,2143106,0
2012-12-03,60.293,60.475,58.95,59.309,1275633,0
2012-12-04,59.411,60.059,59.213,59.989,1701019,0
2012-12-05,59.997,60.628,59.356,60.386,1949744,0
2012-12-06,60.312,60.358,59.473,60.221,1695576,0
2012-12-07,60.567,60.692,59.953,60.665,1300661,0
2012-12-10,60.665,61.668,60.413,61.622,1898023,0
2012-12-11,61.848,62.482,61.668,62.272,2052819,0
2012-12-12,62.414,62.813,62.111,62.208,1823712,0
2012-12-13,62.208,62.291,61.306,61.396,2061568,0
2012-12-14,61.09,61.37,60.816,60.937,1600590,0
2012-12-17,61.062,61.741,60.944,61.396,1807221,0
2012-12-18,61.469,62.346,61.234,62.31,1900494,0
2012-12-19,62.244,62.995,62.092,62.768,1897671,0
2012-12-20,62.848,63.455,62.453,63.455,2005678,0
2012-12-21,62.603,63.591,62.578,63.562,3833128,0
2012-12-24,63.735,63.735,62.244,62.725,1214864,0
2012-12-26,62.848,63.372,62.31,62.338,1251332,0
2012-12-27,62.424,62.725,61.585,62.319,1178085,0
2012-12-28,61.776,62.111,61.251,61.287,1118713,0
2012-12-31,60.982,62.578,60.619,62.544,1751955,0
2013-01-02,63.807,64.295,63.42,64.295,2238887,0
2013-01-03,64.214,64.78,63.735,64.545,1928106,0
2013-01-04,64.693,64.702,64.105,64.168,2665030,0
2013-01-07,63.906,65.017,63.887,64.884,2150469,0
2013-01-08,64.513,64.72,63.455,63.571,1922263,0
2013-01-09,63.681,64.068,63.392,63.817,1555432,0
2013-01-10,64.132,64.693,64.032,64.693,1303249,0
2013-01-11,64.945,64.945,63.869,63.869,1759052,0
2013-01-14,63.743,63.942,63.328,63.517,2255287,0
2013-01-15,63.362,63.887,63.123,63.726,1648034,0
2013-01-16,63.753,63.915,62.761,63.019,2178447,0
2013-01-17,63.284,64.286,62.848,64.123,2422126,0
2013-01-18,64.007,64.242,63.571,63.798,2529645,0
2013-01-22,63.628,63.896,63.571,63.845,2052731,0
2013-01-23,61.731,64.728,60.675,64.513,8968204,0
2013-01-24,64.43,64.513,63.229,63.78,4693396,0
2013-01-25,63.879,64.187,63.382,64.068,2784161,0
2013-01-28,63.807,63.97,63.14,63.211,3152195,0
2013-01-29,63.067,63.123,62.329,62.526,3271184,0
2013-01-30,62.594,62.613,61.612,61.785,3368444,0
2013-01-31,61.594,61.731,59.698,59.86,6034762,0
2013-02-01,60.069,60.35,58.643,59.482,7925752,0
2013-02-04,58.834,59.263,58.207,58.3,5056292,0
2013-02-05,58.705,59.609,58.598,58.816,5241834,0
2013-02-06,58.688,59.879,58.688,59.833,4498600,0
2013-02-07,59.852,60.6,59.572,60.285,4150204,0
2013-02-08,60.257,60.386,60.014,60.331,2324982,0
2013-02-11,60.331,60.575,59.86,60.187,1828144,0
2013-02-12,60.43,60.485,60.04,60.205,2160610,0
2013-02-13,60.231,60.403,59.337,59.689,2961378,0
2013-02-14,59.42,60.267,59.255,59.789,2926449,0
2013-02-15,59.755,60.03,59.5,59.953,2232128,0
2013-02-19,60.059,60.52,59.78,60.52,2648726,0
2013-02-20,60.529,60.593,60.115,60.141,2551958,0
2013-02-21,60.131,60.267,59.627,60.03,2115676,0
2013-02-22,60.25,61.187,60.231,60.782,2342490,0
2013-02-25,61.134,61.297,60.196,60.213,3747197,0
2013-02-26,60.502,60.665,60.05,60.413,2993446,0
2013-02-27,60.267,62.063,60.131,61.892,3585355,0
2013-02-28,61.802,62.338,61.36,61.37,2590065,0
2013-03-01,60.982,61.522,60.413,61.153,1912159,0
2013-03-04,60.873,61.072,60.014,60.529,1770001,0
2013-03-05,60.764,61.28,60.748,61.1,1588154,0
2013-03-06,61.287,61.396,60.854,61.109,2154688,0
2013-03-07,61.306,61.684,61.008,61.163,2137948,0
2013-03-08,61.442,62.272,61.442,62.199,2720815,0
2013-03-11,62.164,62.569,61.92,62.443,1653807,0
2013-03-12,62.397,62.603,61.741,62.092,1486332,0
2013-03-13,62.208,63.362,62.19,63.302,2707868,0
2013-03-14,63.32,63.543,62.839,62.887,1751288,0
2013-03-15,62.586,63.123,62.404,63.123,3714029,0
2013-03-18,62.482,63.294,62.414,62.925,1457040,0
2013-03-19,63.201,63.644,62.915,63.133,2046736,0
2013-03-20,63.382,63.636,62.915,62.967,1741525,0
2013-03-21,62.633,62.925,62.164,62.199,1710332,0
2013-03-22,62.472,62.698,62.301,62.561,1274232,0
2013-03-25,62.776,63.133,62.443,62.776,2158776,0
2013-03-26,63.002,63.534,62.958,63.473,2616281,0
2013-03-27,62.995,63.753,62.915,63.438,2836030,0
2013-03-28,63.464,63.925,63.362,63.663,2775444,0
2013-04-01,63.328,63.42,61.506,61.542,3088664,0
2013-04-02,61.883,61.992,60.179,60.494,3935441,0
2013-04-03,60.647,61.966,60.377,61.75,3372804,0
2013-04-04,61.84,62.043,60.665,61.117,2584550,0
2013-04-05,60.826,62.877,60.647,62.803,3778497,0
2013-04-08,62.795,62.803,61.966,62.37,2061618,0
2013-04-09,62.633,62.915,62.111,62.594,1664810,0
2013-04-10,62.633,63.452,62.569,63.224,1920481,0
2013-04-11,63.445,64.973,63.35,64.928,3059093,0
2013-04-12,64.427,64.542,63.707,64.264,3652543,0
2013-04-15,63.417,63.717,61.987,62.068,2444438,0
2013-04-16,62.395,62.661,61.869,62.251,1988876,0
2013-04-17,61.66,61.869,59.866,60.467,4164858,0
2013-04-18,60.486,60.678,59.503,60.067,3731202,0
2013-04-19,60.395,61.106,60.321,60.986,3144420,0
2013-04-22,61.131,61.131,60.122,60.413,1936926,0
2013-04-23,60.932,61.151,60.285,61.078,1888770,0
2013-04-24,62.369,65.701,62.352,65.292,5660894,0
2013-04-25,65.137,67.32,64.736,66.931,4847972,0
2013-04-26,66.838,67.276,66.457,66.721,2226435,0
2013-04-29,66.883,66.883,66.42,66.702,2193238,0
2013-04-30,66.721,67.441,66.156,67.32,2286177,0
2013-05-01,67.067,67.849,67.057,67.157,2577754,0
2013-05-02,67.212,67.785,67.074,67.777,1420950,0
2013-05-03,67.814,68.615,67.795,68.486,1980855,0
2013-05-06,68.332,68.722,68.177,68.495,1626864,0
2013-05-07,68.53,68.814,68.169,68.45,1753030,0
2013-05-08,68.359,68.842,68.031,68.651,1740582,0
2013-05-09,68.669,69.06,68.286,68.495,1320566,0
2013-05-10,68.495,68.97,68.405,68.903,2063482,0
2013-05-13,68.651,68.903,68.05,68.45,1904212,0
2013-05-14,68.559,70.088,68.559,69.762,2926667,0
2013-05-15,69.479,69.835,68.913,69.733,2408727,0
2013-05-16,69.679,70.135,69.214,69.306,2259940,0
2013-05-17,69.532,71.263,69.524,71.263,2991483,0
2013-05-20,71.136,71.607,70.899,71.545,2545484,0
2013-05-21,71.426,71.625,70.835,70.981,2059919,0
2013-05-22,71.109,71.545,70.215,70.471,1914094,0
2013-05-23,69.578,70.335,69.324,70.032,1503208,0
2013-05-24,69.77,70.726,69.515,70.398,1404581,0
2013-05-28,71.109,71.473,70.535,70.88,1173540,0
2013-05-29,70.507,71.08,70.17,70.57,1264774,0
2013-05-30,70.807,71.691,70.79,71.318,1282661,0
2013-05-31,71.001,71.344,70.18,70.18,1886449,0
2013-06-03,70.297,70.927,69.916,70.607,1771675,0
2013-06-04,70.462,70.825,69.499,70.28,1825157,0
2013-06-05,69.971,70.234,69.597,69.797,1439229,0
2013-06-06,69.807,70.889,69.524,70.861,2026865,0
2013-06-07,71.273,72.326,71.071,72.021,2103705,0
2013-06-10,71.926,72.136,71.328,71.528,1837288,0
2013-06-11,70.954,72.011,70.817,71.154,1591565,0
2013-06-12,71.598,71.909,70.918,71.273,1382589,0
2013-06-13,71.136,71.536,70.717,71.061,2744669,0
2013-06-14,71.1,71.909,70.908,70.998,1724782,0
2013-06-17,71.573,72.03,70.963,71.345,1452855,0
2013-06-18,71.528,72.345,71.482,71.773,2077056,0
2013-06-19,71.854,71.872,70.526,70.543,1907327,0
2013-06-20,70.07,70.661,69.297,69.387,2468404,0
2013-06-21,69.916,70.28,69.361,69.361,3587368,0
2013-06-24,69.214,70.179,68.842,69.616,2508654,0
2013-06-25,70.061,70.198,69.27,69.559,2272424,0
2013-06-26,70.271,70.972,69.807,70.899,2446270,0
2013-06-27,71.309,71.916,71.026,71.607,2030945,0
2013-06-28,71.398,71.844,71.245,71.3,2631744,0
2013-07-01,71.054,72.246,70.963,71.916,2483762,0
2013-07-02,71.699,72.175,71.139,71.571,3123990,0
2013-07-03,71.422,72.045,70.955,71.818,967487,0
2013-07-05,72.459,72.945,72.072,72.807,1278397,0
2013-07-08,73.257,73.476,72.771,73.082,3108218,0
2013-07-09,73.531,73.833,73.082,73.21,2119508,0
2013-07-10,73.331,74.219,73.267,73.89,2452964,0
2013-07-11,74.557,75.831,74.458,75.584,3048571,0
2013-07-12,75.428,76.144,75.382,75.724,2506550,0
2013-07-15,75.769,76.621,75.677,76.602,1706547,0
2013-07-16,76.668,76.895,76.041,76.098,3434923,0
2013-07-17,76.116,76.493,75.741,76.025,1113399,0
2013-07-18,76.318,77.144,76.173,76.75,1695969,0
2013-07-19,76.833,77.62,76.585,77.373,3224856,0
2013-07-22,77.153,77.749,76.942,77.217,2069837,0
2013-07-23,77.419,77.518,76.804,77.034,1603543,0
2013-07-24,77.942,79.389,77.867,78.206,3268720,0
2013-07-25,78.29,78.766,77.582,78.656,1753363,0
2013-07-26,78.216,78.712,77.968,78.712,1246692,0
2013-07-29,77.741,78.225,76.998,77.942,2208959,0
2013-07-30,78.079,78.849,77.923,78.52,1632279,0
2013-07-31,78.381,78.996,77.986,78.234,3112564,0
2013-08-01,78.656,79.74,78.62,79.58,1669215,0
2013-08-02,79.462,80.252,79.243,80.205,1928467,0
2013-08-05,79.793,80.507,79.342,80.389,1688492,0
2013-08-06,80.013,80.535,79.968,80.067,1809252,0
2013-08-07,80.031,80.252,79.563,79.775,2318316,0
2013-08-08,80.106,80.49,79.627,79.775,1089176,0
2013-08-09,79.785,80.013,79.262,79.683,1459168,0
2013-08-12,79.416,79.492,78.6,78.628,1380286,0
2013-08-13,78.665,79.014,78.179,78.84,1381134,0
2013-08-14,78.867,78.876,78.069,78.188,1510189,0
2013-08-15,77.409,77.722,76.75,76.833,1278326,0
2013-08-16,76.529,77.282,76.466,76.779,1599528,0
2013-08-19,76.483,77.51,76.466,77.144,1417820,0
2013-08-20,77.135,77.722,77.058,77.107,965585,0
2013-08-21,77.006,77.254,76.585,76.74,1183112,0
2013-08-22,77.006,77.64,76.886,77.465,1115059,0
2013-08-23,77.438,77.658,77.181,77.566,1044509,0
2013-08-26,77.62,78.108,77.226,77.226,1676810,0
2013-08-27,76.769,77.326,75.84,76.009,1398428,0
2013-08-28,75.971,76.419,75.382,75.952,1380594,0
2013-08-29,75.804,76.794,75.593,76.621,1103155,0
2013-08-30,76.676,76.74,76.098,76.318,1285795,0
2013-09-03,77.295,77.682,76.983,77.323,1352039,0
2013-09-04,77.129,78.005,77.028,77.915,2197140,0
2013-09-05,77.775,77.969,77.305,77.915,914703,0
2013-09-06,78.023,78.079,76.787,77.528,1062281,0
2013-09-09,77.702,78.371,77.702,78.179,1203046,0
2013-09-10,78.473,79.538,78.4,79.52,1471232,0
2013-09-11,79.113,79.749,78.94,79.664,1170302,0
2013-09-12,79.775,79.875,79.197,79.416,1015973,0
2013-09-13,79.627,80.013,79.123,79.875,1006031,0
2013-09-16,80.279,80.978,80.15,80.738,1327349,0
2013-09-17,79.435,81.772,79.435,81.718,1435277,0
2013-09-18,81.588,82.305,80.756,81.947,1456113,0
2013-09-19,81.911,82.452,81.499,82.185,1395990,0
2013-09-20,82.158,82.242,80.765,80.813,1847959,0
2013-09-23,80.728,81.231,80.314,80.59,1411152,0
2013-09-24,80.535,80.978,80.464,80.61,1675489,0
2013-09-25,80.708,80.821,80.299,80.435,1405094,0
2013-09-26,80.38,81.094,80.279,80.902,898106,0
2013-09-27,80.58,81.023,80.424,80.941,1229556,0
2013-09-30,79.071,80.59,78.996,80.233,1852821,0
2013-10-01,80.169,81.124,80.16,81.114,1229830,0
2013-10-02,80.708,80.708,79.454,80.223,1421680,0
2013-10-03,80.175,80.175,78.099,78.819,1606473,0
2013-10-04,78.718,79.095,78.301,78.754,994155,0
2013-10-07,78.255,79.582,78.155,78.993,1348000,0
2013-10-08,79.122,79.29,77.848,77.896,1626720,0
2013-10-09,77.997,78.348,77.158,77.775,1639799,0
2013-10-10,78.467,80.663,78.393,80.663,1913500,0
2013-10-11,80.663,80.996,80.415,80.988,1044107,0
2013-10-14,80.406,81.153,80.092,81.033,768869,0
2013-10-15,81.107,81.207,79.83,80.147,853761,0
2013-10-16,80.433,80.866,80.23,80.794,1119572,0
2013-10-17,80.719,81.672,80.452,81.557,868384,0
2013-10-18,81.643,81.715,81.135,81.576,1474066,0
2013-10-21,81.761,81.89,81.145,81.207,2145908,0
2013-10-22,81.624,81.845,81.198,81.355,2278696,0
2013-10-23,82.03,82.112,79.206,79.574,2611681,0
2013-10-24,79.549,80.424,79.166,80.396,2206783,0
2013-10-25,80.21,81.486,79.87,81.45,2068616,0
2013-10-28,81.311,81.355,80.599,80.885,1896435,0
2013-10-29,81.042,81.135,80.378,81.097,1910200,0
2013-10-30,81.293,81.624,79.686,79.812,2226974,0
2013-10-31,79.937,80.22,79.483,79.945,1567696,0
2013-11-01,80.147,80.96,79.972,80.424,951127,0
2013-11-04,80.709,80.813,80.249,80.358,867845,0
2013-11-05,80.33,80.784,80.063,80.378,1171915,0
2013-11-06,80.829,81.069,80.471,80.903,1291923,0
2013-11-07,80.941,81.198,80.044,80.101,1464574,0
2013-11-08,80.063,80.709,79.908,80.471,1547305,0
2013-11-11,80.489,80.571,80.321,80.443,1072101,0
2013-11-12,80.063,80.514,79.953,80.035,1098765,0
2013-11-13,79.83,80.424,79.696,80.358,2000560,0
2013-11-14,80.746,81.153,80.48,81.153,2426027,0
2013-11-15,81.042,81.927,80.552,81.864,1721455,0
2013-11-18,82.131,82.989,82.05,82.408,1525261,0
2013-11-19,82.29,82.989,82.176,82.878,1946850,0
2013-11-20,82.961,83.44,82.408,82.704,1830119,0
2013-11-21,83.055,84.124,82.897,84.069,1947148,0
2013-11-22,83.92,85.101,83.719,85.038,1667114,0
2013-11-25,85.186,85.351,84.255,84.604,1216761,0
2013-11-26,84.642,85.167,84.613,84.825,1088748,0
2013-11-27,84.889,85.592,84.825,85.149,960469,0
2013-11-29,85.206,85.361,84.503,84.586,841110,0
2013-12-02,84.576,84.975,83.994,84.179,1231941,0
2013-12-03,84.059,84.309,83.072,83.367,1298846,0
2013-12-04,83.055,83.765,81.992,82.574,1731335,0
2013-12-05,82.39,83.295,82.224,82.342,955718,0
2013-12-06,83.108,83.782,82.851,83.782,1129937,0
2013-12-09,83.876,83.959,83.43,83.543,747941,0
2013-12-10,83.266,83.94,83.046,83.561,967637,0
2013-12-11,83.737,83.885,82.298,82.777,2093803,0
2013-12-12,82.564,83.145,82.51,82.951,1236586,0
2013-12-13,82.951,83.625,82.482,83.295,1276606,0
2013-12-16,83.498,84.292,83.322,83.903,1301231,0
2013-12-17,84.225,84.438,83.985,84.382,1218777,0
2013-12-18,84.343,86.386,83.985,86.329,2087950,0
2013-12-19,85.776,85.943,84.946,85.506,1479800,0
2013-12-20,85.488,86.661,85.488,86.162,1985312,0
2013-12-23,86.608,86.661,85.83,85.987,1104753,0
2013-12-24,86.118,86.533,85.95,86.533,388344,0
2013-12-26,86.699,87.614,86.699,87.52,852551,0
2013-12-27,87.198,87.704,87.159,87.668,1023725,0
2013-12-30,87.641,87.76,87.352,87.76,1099998,0
2013-12-31,87.43,88.37,87.076,88.175,1169129,0
2014-01-02,87.527,88.158,87.245,87.438,1968268,0
2014-01-03,87.447,88.009,87.06,87.43,1133039,0
2014-01-06,87.622,87.917,86.773,87.169,1714296,0
2014-01-07,87.39,88.278,87.361,87.908,1593833,0
2014-01-08,87.817,87.946,86.928,87.41,1996259,0
2014-01-09,87.685,88.563,87.658,87.878,2003117,0
2014-01-10,88.22,88.258,87.236,87.76,1581991,0
2014-01-13,87.566,88.848,87.39,87.676,2000962,0
2014-01-14,88.072,88.553,87.668,88.553,1798689,0
2014-01-15,88.394,89.713,88.118,88.73,2874856,0
2014-01-16,88.599,88.952,88.35,88.553,837390,0
2014-01-17,88.553,89.037,88.489,88.618,1883640,0
2014-01-21,88.962,89.918,88.376,88.461,1802529,0
2014-01-22,89.224,93.378,87.114,92.499,5840124,0
2014-01-23,92.787,94.493,92.762,94.258,15589322,0
2014-01-24,92.859,93.019,91.06,91.255,3779994,0
2014-01-27,90.836,93.173,90.836,92.778,3389045,0
2014-01-28,92.839,94.427,92.839,93.284,3844696,0
2014-01-29,92.618,92.813,91.364,91.904,2732239,0
2014-01-30,92.025,93.482,91.998,93.275,2546934,0
2014-01-31,92.089,94.846,91.738,94.041,3559680,0
2014-02-03,93.754,94.467,91.339,91.403,2932267,0
2014-02-04,93.661,94.296,91.662,92.529,8424911,0
2014-02-05,92.137,92.674,90.578,91.786,4369109,0
2014-02-06,92.969,94.296,92.471,93.955,3644723,0
2014-02-07,94.56,97.078,94.219,96.717,3412774,0
2014-02-10,95.789,96.202,95.093,95.16,2972961,0
2014-02-11,95.443,96.311,95.209,95.809,2099812,0
2014-02-12,95.876,96.357,95.645,96.222,2164250,0
2014-02-13,95.645,96.551,95.511,96.292,1755434,0
2014-02-14,96.182,98.827,95.809,98.727,2779951,0
2014-02-18,98.483,99.53,97.989,99.104,2420554,0
2014-02-19,98.707,99.55,97.494,97.7,2976001,0
2014-02-20,98.058,100.26,97.94,100.02,2560814,0
2014-02-21,100.32,100.45,99.363,99.73,2613546,0
2014-02-24,99.57,101.7,99.314,100.95,2846691,0
2014-02-25,100.82,101.41,100.24,100.5,2251995,0
2014-02-26,100.45,100.9,99.67,100.28,2302934,0
2014-02-27,100.24,101.21,99.69,101.15,2040574,0
2014-02-28,101.21,102.36,100.98,101.68,2458795,0
2014-03-03,100.18,103,100,102.67,3366586,0
2014-03-04,103.15,105.43,103.12,104.57,3923315,0
2014-03-05,104.34,104.97,103.69,103.81,2410049,0
2014-03-06,102.84,104.08,102.76,103.46,2789940,0
2014-03-07,103.22,104.04,102.67,103.5,2846546,0
2014-03-10,102.59,103.29,102.12,102.5,2360748,0
2014-03-11,101.96,102.68,101.1,101.16,2052523,0
2014-03-12,100.72,101.6,100.29,101.52,1932107,0
2014-03-13,101.71,102.42,99.59,100.25,3238638,0
2014-03-14,100.12,100.69,99.52,99.9,2634414,0
2014-03-17,98.737,101.1,98.67,100.64,1892538,0
2014-03-18,101.07,101.77,100.88,101.54,2201597,0
2014-03-19,101.79,102.43,99.76,100.28,2354603,0
2014-03-20,100.21,100.61,99.194,99.55,2216364,0
2014-03-21,100.51,100.67,99.353,99.393,5550446,0
2014-03-24,99.78,100.22,98.068,98.935,2361004,0
2014-03-25,99.443,100.73,99.144,99.92,1993928,0
2014-03-26,100.43,101.01,99.015,99.015,2233700,0
2014-03-27,98.582,99.54,97.92,98.747,2043902,0
2014-03-28,98.807,100.33,98.757,99.97,1622392,0
2014-03-31,100.72,101.34,100.43,101.1,1845973,0
2014-04-01,101.32,101.86,100.86,101.8,1552515,0
2014-04-02,101.89,103.23,101.87,102.67,1801781,0
2014-04-03,102.98,103.33,102.31,102.91,1291841,0
2014-04-04,103.36,103.8,100.27,100.52,2210791,0
2014-04-07,100.52,101.41,99.453,99.92,2519096,0
2014-04-08,99.92,100.26,98.503,98.757,2589331,0
2014-04-09,99.104,101,99.015,100.87,1815863,0
2014-04-10,101.08,101.48,98.651,98.707,1556969,0
2014-04-11,98.394,99.094,97.969,98.018,1550654,0
2014-04-14,98.433,98.995,97.32,98.156,1840258,0
2014-04-15,98.473,99.82,97.748,99.61,1831306,0
2014-04-16,100.33,101.01,99.6,101,1279689,0
2014-04-17,101.24,102.24,100.48,101.82,1667331,0
2014-04-21,101.95,102.35,101.23,102.05,1370886,0
2014-04-22,102.11,102.61,100.84,100.87,2164429,0
2014-04-23,101.18,104.67,99.473,104.18,2425587,0
2014-04-24,104.36,104.56,102.62,103.09,2159951,0
2014-04-25,102.69,103.06,101.51,101.78,1347832,0
2014-04-28,102.58,102.61,99.51,100.28,2831907,0
2014-04-29,101.34,101.84,100.95,101.07,3000742,0
2014-04-30,101.19,102.6,100.69,102.2,2580194,0
2014-05-01,102.26,103.45,101.94,102.5,2014117,0
2014-05-02,102.67,104.29,102.45,103.66,2275625,0
2014-05-05,103.26,104.56,103.08,104.45,2268225,0
2014-05-06,103.96,104.78,103.79,104.32,1922710,0
2014-05-07,104.57,104.91,103.83,104.53,2681518,0
2014-05-08,104.54,105.08,104.04,104.5,2280017,0
2014-05-09,104.43,105.31,103.72,105.31,2281193,0
2014-05-12,105.51,107.31,105.44,107.23,2583319,0
2014-05-13,107.37,108.27,107.14,107.65,2383500,0
2014-05-14,107.7,108.18,106.97,107.05,2097771,0
2014-05-15,106.96,107.21,105.6,105.73,2259998,0
2014-05-16,105.81,106.17,104.96,106.03,2714743,0
2014-05-19,105.44,107.37,105.34,107.2,2171862,0
2014-05-20,106.48,106.96,105.15,105.59,1985180,0
2014-05-21,105.77,107.12,105.75,107.04,1660912,0
2014-05-22,107.09,107.6,106.73,107.35,1406497,0
2014-05-23,107.39,108.19,107.35,107.84,1576708,0
2014-05-27,108.07,108.75,107.84,108.64,1233405,0
2014-05-28,108.37,109.94,107.91,109.76,2299229,0
2014-05-29,109.73,110.35,109.07,110.15,2027814,0
2014-05-30,110.04,110.38,109.21,110.29,2003647,0
2014-06-02,110.28,110.61,109.83,110.2,1615915,0
2014-06-03,109.23,110.87,109.23,110.51,2239382,0
2014-06-04,110.47,110.77,110.05,110.51,1620126,0
2014-06-05,110.86,112.88,110.78,112.86,2109041,0
2014-06-06,112.74,113.5,112.47,112.8,2004574,0
2014-06-09,112.77,113.63,112.3,112.6,2404666,0
2014-06-10,112.54,113.06,112.04,112.79,1698670,0
2014-06-11,112.33,112.71,111.68,111.93,1690312,0
2014-06-12,111.83,112.12,110.29,110.59,1123828,0
2014-06-13,110.87,111.65,110.41,111.25,1024426,0
2014-06-16,111.01,111.77,110.81,111.31,1343887,0
2014-06-17,111.37,111.47,110.35,111.21,1283041,0
2014-06-18,111.43,111.85,110.59,111.71,992317,0
2014-06-19,111.73,112.2,111.09,112.09,1346076,0
2014-06-20,111.76,112.15,111.52,111.63,2367230,0
2014-06-23,111.88,111.88,110.57,110.85,1277923,0
2014-06-24,110.55,110.96,108.89,108.95,1588718,0
2014-06-25,108.96,109.63,108.49,109.45,1302225,0
2014-06-26,109.52,109.6,108.46,109.22,973811,0
2014-06-27,109.03,109.94,109,109.7,1630521,0
2014-06-30,109.76,109.76,108.67,108.82,1319014,0
2014-07-01,108.11,109.9,107.63,109.3,2316181,0
2014-07-02,109.05,109.29,108.07,108.42,1581172,0
2014-07-03,108.93,109.37,108.66,108.9,946937,0
2014-07-07,109.04,109.09,108.27,108.66,1482944,0
2014-07-08,108.58,108.66,107.3,107.76,1402338,0
2014-07-09,107.96,108.59,107.5,108.53,1166283,0
2014-07-10,107.07,108.99,107.04,108.45,1249805,0
2014-07-11,108.58,109.85,108.24,109.69,1612164,0
2014-07-14,109.91,110.26,109.26,109.53,1659013,0
2014-07-15,109.72,110.84,109.7,110.31,1701025,0
2014-07-16,110.71,110.89,109.97,110.31,850954,0
2014-07-17,109.89,110.34,108.93,108.98,847811,0
2014-07-18,109.5,110.64,109.36,110.42,1518008,0
2014-07-21,110.28,111.21,109.92,111.09,882591,0
2014-07-22,111.44,111.84,111.09,111.29,1473081,0
2014-07-23,112.96,113.69,111.81,113.34,3105925,0
2014-07-24,113.33,114.43,113.26,114.03,2324620,0
2014-07-25,113.57,114.66,113.47,113.72,1300345,0
2014-07-28,113.32,113.69,112.36,113.09,1320299,0
2014-07-29,113.09,113.32,111.88,111.88,1054653,0
2014-07-30,111.93,112.6,111.29,111.91,1261609,0
2014-07-31,111.07,111.59,109.3,109.62,2310271,0
2014-08-01,109.27,110.82,109.27,110.19,1640884,0
2014-08-04,110.19,110.39,108.8,110.05,1933434,0
2014-08-05,109.83,111.24,109.03,109.21,2039334,0
2014-08-06,108.48,108.87,107.56,107.72,1945981,0
2014-08-07,107.71,108.98,107.1,107.37,1668632,0
2014-08-08,107.57,110.1,107.57,109.98,1996060,0
2014-08-11,110.62,111.25,110.23,110.58,1213446,0
2014-08-12,110.5,111.34,109.69,110.04,998048,0
2014-08-13,110.61,111.99,110.42,111.82,981298,0
2014-08-14,112.04,112.56,111.75,111.82,1029150,0
2014-08-15,112.21,112.62,111.29,112.03,2002439,0
2014-08-18,112.81,114.03,112.78,113.76,1149874,0
2014-08-19,113.98,114.48,113.88,114.32,1123765,0
2014-08-20,114.18,116.14,114.03,115.9,1300592,0
2014-08-21,115.89,116.62,115.6,116.09,1336715,0
2014-08-22,116.08,116.74,115.59,116.25,1194834,0
2014-08-25,116.56,117.21,116.04,116.78,1246061,0
2014-08-26,117.02,117.24,116.63,116.76,810321,0
2014-08-27,116.96,117.12,116.09,116.38,935854,0
2014-08-28,116.11,116.19,115.42,115.83,1154672,0
2014-08-29,115.52,116.02,115.12,115.71,1215071,0
2014-09-02,115.79,116.24,115.02,115.14,1823429,0
2014-09-03,115.97,117.32,115.89,117.28,2282900,0
2014-09-04,117.3,118.48,116.87,117.06,1590596,0
2014-09-05,117.09,117.8,115.98,117.75,1555225,0
2014-09-08,117.58,118.7,117.38,118.05,1576084,0
2014-09-09,118.05,119.22,118.01,118.51,1712877,0
2014-09-10,118.4,119.85,118.3,119.59,1281829,0
2014-09-11,119.29,119.4,118.59,118.87,1322934,0
2014-09-12,118.86,118.93,118.07,118.65,1094289,0
2014-09-15,118.59,119.33,118.06,119.07,1171148,0
2014-09-16,118.85,120.47,118.45,119.91,1335330,0
2014-09-17,120.15,120.99,119.52,120.38,1049487,0
2014-09-18,120.71,121.5,120.68,121.37,1195944,0
2014-09-19,122.02,122.19,121.1,121.51,2628562,0
2014-09-22,121.36,121.46,120.04,120.17,1231464,0
2014-09-23,119.78,120.18,118.15,118.24,1708499,0
2014-09-24,118.41,119.4,118.17,119.18,1373498,0
2014-09-25,119.09,119.2,117.06,117.35,1525984,0
2014-09-26,117.77,120.1,117.56,119.86,1671799,0
2014-09-29,118.95,120.6,118.84,119.66,1388796,0
2014-09-30,119.67,120.52,119.11,119.29,1939419,0
2014-10-01,118.44,118.48,116.5,116.66,2055370,0
2014-10-02,115.55,116.06,113.17,114.31,6122960,0
2014-10-03,115.1,116.19,114.92,115.96,2854906,0
2014-10-06,116.53,117.27,114.88,115.58,1591351,0
2014-10-07,115.28,115.43,113.27,113.3,1900323,0
2014-10-08,113.5,116.36,112.77,116.19,1872876,0
2014-10-09,116.23,116.39,114.12,114.62,2216051,0
2014-10-10,114.79,115.55,113.75,114.35,2583237,0
2014-10-13,115.3,116.13,111.49,111.6,2458447,0
2014-10-14,111.84,113.38,111.47,111.92,2616759,0
2014-10-15,110.83,111.98,108.25,111.33,2429899,0
2014-10-16,109.44,111.95,109.09,111.2,2286263,0
2014-10-17,112.28,114.62,112.28,114.03,2045457,0
2014-10-20,113.71,114.48,113.51,114.43,1182487,0
2014-10-21,114.33,117.19,114.33,116.89,1887585,0
2014-10-22,120.02,120.98,118.49,119.16,2780365,0
2014-10-23,121.35,124.02,121.22,122.97,2323682,0
2014-10-24,122.97,125.05,122.52,125.01,1492069,0
2014-10-27,124.84,125.77,124.38,125.58,2107891,0
2014-10-28,126.66,128.89,126.19,128.89,2167506,0
2014-10-29,128.72,129.17,127.94,128.75,1938436,0
2014-10-30,127.58,131.16,127.05,130.49,2411204,0
2014-10-31,131.95,132.84,130.81,131.86,2923732,0
2014-11-03,131.86,132.49,130.89,131.82,2479177,0
2014-11-04,131.75,132.94,131.43,132.85,2082817,0
2014-11-05,133.18,134.33,132.35,133.93,2030903,0
2014-11-06,133.98,134.51,133.38,133.56,1580129,0
2014-11-07,133.5,133.72,131.83,132.22,2114231,0
2014-11-10,132.27,133.48,132.02,132.87,1867990,0
2014-11-11,133.1,134.07,133.06,133.32,1353065,0
2014-11-12,132.93,133.65,132.77,133.32,1300273,0
2014-11-13,133.03,135.41,132.94,134.64,2095801,0
2014-11-14,134.55,135.34,133.55,134.59,1874326,0
2014-11-17,134.16,134.87,133.69,134.02,1376302,0
2014-11-18,134.19,136.52,133.92,135.78,1429823,0
2014-11-19,135.42,135.54,134.42,135.29,1133779,0
2014-11-20,134.69,135.78,133.95,135.63,1169012,0
2014-11-21,137.37,137.5,136.11,136.41,1489019,0
2014-11-24,136.9,137.68,136.46,136.69,1729626,0
2014-11-25,137.21,137.25,136.38,136.42,1711237,0
2014-11-26,136.71,136.86,136.23,136.35,1645729,0
2014-11-28,137.12,137.88,136.84,137.17,890436,0
2014-12-01,136.92,137.01,135.59,135.64,1932627,0
2014-12-02,135.94,136.46,135.73,136.07,1578521,0
2014-12-03,136.56,137.2,136.17,136.94,2099088,0
2014-12-04,137.11,137.13,135.95,136.69,1447255,0
2014-12-05,136.81,137.31,136.54,136.96,1921003,0
2014-12-08,137.06,137.41,136.14,136.77,2263494,0
2014-12-09,135.7,137.43,134.87,136.83,1961185,0
2014-12-10,136.48,136.64,132.99,133.18,2116130,0
2014-12-11,133.75,135.27,133.67,134.35,1695474,0
2014-12-12,132.86,133.31,129.57,129.64,3167574,0
2014-12-15,129.89,130.78,127.83,127.95,2617030,0
2014-12-16,127.78,131.1,127.42,128.7,2342456,0
2014-12-17,128.89,130.09,127.82,129.46,2071561,0
2014-12-18,131.64,132.33,130.89,131.92,3343367,0
2014-12-19,132.2,132.89,131.85,131.93,4277176,0
2014-12-22,132.74,133.99,132.29,133.41,3449623,0
2014-12-23,134.1,134.33,133.2,133.33,1647373,0
2014-12-24,133.6,134.02,133.44,133.54,864059,0
2014-12-26,133.92,134.04,133.32,133.41,604867,0
2014-12-29,133.05,133.33,132.31,132.73,1044768,0
2014-12-30,132.68,132.79,131.56,131.73,1023713,0
2014-12-31,131.33,131.99,129.74,129.84,1239396,0
2015-01-02,130.67,131.19,129.41,130.65,1178767,0
2015-01-05,130.18,130.81,127.73,127.9,1523135,0
2015-01-06,128.12,128.9,126.59,128.06,2938787,0
2015-01-07,127.86,128.96,127.35,127.56,2191187,0
2015-01-08,128.45,130.75,128.3,130.66,4089400,0
2015-01-09,130.57,131.62,129.61,131.12,3214221,0
2015-01-12,131.7,131.71,129.76,130.12,1469559,0
2015-01-13,131.62,132.81,128.97,130.01,1825187,0
2015-01-14,128.74,130.64,128.34,130.19,1328117,0
2015-01-15,130.94,131.25,129.59,130.53,1563887,0
2015-01-16,130.31,131.88,129.66,131.8,1774006,0
2015-01-20,131.82,132.59,129.46,130.88,1858957,0
2015-01-21,131.09,132.07,130.63,131.63,1263949,0
2015-01-22,132.14,134.15,131.23,133.84,1383410,0
2015-01-23,133.79,134.98,133.01,133.94,945801,0
2015-01-26,133.76,133.76,132.22,132.75,1291148,0
2015-01-27,131.11,131.5,129.89,130.04,1677726,0
2015-01-28,131.73,134.5,129.03,129.27,2845041,0
2015-01-29,129.19,129.69,126.1,127.46,3305770,0
2015-01-30,125.9,128.06,125.71,126.26,3671543,0
2015-02-02,126.89,129.36,125.59,129.02,2142899,0
2015-02-03,129.75,131.83,129.34,131.69,1997443,0
2015-02-04,131.5,132.57,131.04,131.29,1583133,0
2015-02-05,131.32,131.93,130.82,131.44,1476593,0
2015-02-06,131.44,133.03,131.08,132.02,1507107,0
2015-02-09,131.41,131.99,129.48,129.78,2006945,0
2015-02-10,131.48,131.48,129.55,130.94,1436437,0
2015-02-11,130.88,131.02,129.19,130.05,1368924,0
2015-02-12,130.11,131.31,129.9,130.93,908366,0
2015-02-13,130.52,130.98,129.81,130.43,1376507,0
2015-02-17,130.15,131.04,129.13,130.84,1310937,0
2015-02-18,130.56,131.64,130.46,131.42,796767,0
2015-02-19,131.12,132.61,130.81,132.22,783746,0
2015-02-20,132.05,135.12,131.77,134.81,1415135,0
2015-02-23,134.33,134.62,133.42,133.89,788553,0
2015-02-24,133.52,134.63,133.47,134.27,806313,0
2015-02-25,134.27,134.27,132.67,132.83,775833,0
2015-02-26,132.88,133.3,131.73,132.15,1118001,0
2015-02-27,131.79,132.25,131.48,131.53,1337643,0
2015-03-02,131.94,133.28,131.54,132.5,1348516,0
2015-03-03,131.85,131.9,129.22,129.93,1596778,0
2015-03-04,129.37,130.35,128.93,129.12,1969544,0
2015-03-05,129.12,130.12,128.65,129.3,1751876,0
2015-03-06,128.58,129.08,127.46,127.57,1469851,0
2015-03-09,127.42,129.42,127.06,128.83,1176642,0
2015-03-10,127.48,127.94,125.71,125.77,2107341,0
2015-03-11,126.22,126.78,125.17,125.4,1577470,0
2015-03-12,125.63,127.06,124.55,124.57,1606025,0
2015-03-13,126.55,127.81,124.46,125.29,1716956,0
2015-03-16,126.01,127.97,125.88,127.92,2004469,0
2015-03-17,127.26,127.52,126.43,127.12,1235726,0
2015-03-18,126.53,129.16,125.54,129.02,2144794,0
2015-03-19,128.49,129.14,127.97,128.23,1718222,0
2015-03-20,128.52,130.14,127.85,128.35,5521518,0
2015-03-23,129.32,129.87,128.74,128.79,1684563,0
2015-03-24,128.75,130.01,128.07,128.15,1514165,0
2015-03-25,128.79,129.4,126.68,126.77,1902863,0
2015-03-26,126.05,128,125.38,127.5,1958466,0
2015-03-27,127.34,128.27,127.13,127.99,997802,0
2015-03-30,128.58,130.84,128.13,130.33,1159548,0
2015-03-31,129.35,129.84,128.59,128.64,1357221,0
2015-04-01,128.02,128.09,125.76,126.98,1194261,0
2015-04-02,127.08,128.13,126.63,126.74,860007,0
2015-04-06,126.31,128.98,126.07,128.44,1173371,0
2015-04-07,128.71,129.08,127.9,127.95,1700340,0
2015-04-08,127.84,129.28,127.84,128.84,1215344,0
2015-04-09,128.89,130.09,128.34,129.35,887224,0
2015-04-10,129.77,130.34,129.12,129.46,1079197,0
2015-04-13,129.21,129.94,128.19,128.4,791581,0
2015-04-14,128.26,128.4,125.89,126.79,1560171,0
2015-04-15,127.35,128.06,126.21,126.32,1319320,0
2015-04-16,126.03,127.51,125.25,126.84,1419705,0
2015-04-17,126.3,126.3,124.69,125.05,1284623,0
2015-04-20,125.81,127.54,125.7,126.96,816103,0
2015-04-21,127.48,127.77,126.42,126.83,779149,0
2015-04-22,126.71,127.64,125.76,127.38,912648,0
2015-04-23,126.71,127.03,126.01,126.51,1693904,0
2015-04-24,126.51,127.84,126.25,127.75,1290097,0
2015-04-27,128.01,128.29,127.05,127.24,1123494,0
2015-04-28,126.96,127.34,125.95,127.16,1221729,0
2015-04-29,130.23,133.55,129.73,131.97,2962782,0
2015-04-30,131.38,132.57,130.31,130.83,3052427,0
2015-05-01,131.29,133.67,131.29,133.5,1979318,0
2015-05-04,133.22,134.3,132.35,133.94,1781972,0
2015-05-05,133.9,133.9,131.05,131.44,1734212,0
2015-05-06,132.04,132.15,130.68,131.12,1882707,0
2015-05-07,130.99,131.83,130.58,131.74,1214977,0
2015-05-08,133.47,135.26,132.18,134.96,1813571,0
2015-05-11,134.8,134.8,133.53,133.58,1016320,0
2015-05-12,132.55,133.24,131.89,132.84,844075,0
2015-05-13,133.38,133.73,132.18,132.43,1000715,0
2015-05-14,133.38,134.43,133.28,134.25,918908,0
2015-05-15,134.31,134.72,133.25,133.48,1341810,0
2015-05-18,133.56,134.05,133.25,133.64,1128044,0
2015-05-19,133.63,134.12,133.11,133.42,924917,0
2015-05-20,133.89,134.21,133.28,133.33,998761,0
2015-05-21,133.34,134.41,133.22,134.18,1310131,0
2015-05-22,133.26,133.71,132.19,133.04,1242742,0
2015-05-26,132.87,132.89,131,131.45,1146454,0
2015-05-27,132.08,134.3,131.97,133.91,1695792,0
2015-05-28,133.34,133.87,132.76,133.76,1191040,0
2015-05-29,133.86,133.88,132.19,133.52,1783338,0
2015-06-01,133.7,134.17,132.21,133.61,1282295,0
2015-06-02,133.02,134.4,131.99,133.94,978504,0
2015-06-03,134.11,135.15,133.61,134.02,1088330,0
2015-06-04,133.2,134.29,131.87,132.39,1669339,0
2015-06-05,131.94,133.02,131.07,132.63,917124,0
2015-06-08,132.58,133.38,131.76,131.78,1078986,0
2015-06-09,131.78,132.85,131.3,132.11,1348025,0
2015-06-10,132.11,135.2,132.11,134.84,1401786,0
2015-06-11,135.22,135.9,134.43,135.53,1495838,0
2015-06-12,135.06,135.56,133.59,135.35,1263736,0
2015-06-15,134.06,135.74,133.54,135.32,1484593,0
2015-06-16,135.01,137.37,134.96,136.44,1982046,0
2015-06-17,136.72,137.92,136.1,137.66,1464229,0
2015-06-18,137.81,140.06,137.81,139.08,1802966,0
2015-06-19,138.7,139.37,138.13,138.2,1541907,0
2015-06-22,138.81,139.16,137.53,138.48,1284203,0
2015-06-23,139.11,139.11,137.78,138.48,1358163,0
2015-06-24,138.36,139.19,137.84,138.63,1661990,0
2015-06-25,139.09,139.09,137.28,137.33,1197395,0
2015-06-26,137.72,139.13,137.47,138.85,3051271,0
2015-06-29,137.55,138.01,135.06,135.14,1707759,0
2015-06-30,136.32,136.69,134.67,135.64,1424606,0
2015-07-01,136.34,138.11,136.28,137.07,1271689,0
2015-07-02,137.66,137.95,136.61,137.05,1147801,0
2015-07-06,136.16,137.87,135.67,137.24,1365703,0
2015-07-07,137.44,137.58,135.43,137.53,1608258,0
2015-07-08,136.55,137.44,135.75,136.18,1636045,0
2015-07-09,137.66,138.55,137.57,137.73,1870243,0
2015-07-10,139.64,140.7,139.03,139.86,1783542,0
2015-07-13,140.95,141.28,139.67,139.99,1800567,0
2015-07-14,140.3,141.34,140.3,140.69,1867334,0
2015-07-15,140.87,141.43,140.46,140.97,1719403,0
2015-07-16,141.67,142.33,141.43,142.12,1375210,0
2015-07-17,142.27,142.48,140.71,142.31,1112285,0
2015-07-20,142.3,142.97,142.05,142.64,1027465,0
2015-07-21,142.21,142.28,139.19,140.04,1516646,0
2015-07-22,139.87,140.12,137.99,139.03,2102143,0
2015-07-23,139.41,140.08,138.41,138.62,1532733,0
2015-07-24,138.63,138.65,136.23,136.53,1732879,0
2015-07-27,136.04,136.83,135.73,136.32,1531480,0
2015-07-28,136.84,139.64,136.77,138.11,2153014,0
2015-07-29,142.9,146.85,142.7,143.55,4183059,0
2015-07-30,143.54,144.76,143.26,143.87,1675218,0
2015-07-31,144.13,144.21,142.39,142.74,1367687,0
2015-08-03,142.76,143.19,141.36,142.49,962575,0
2015-08-04,142.34,143.5,141.34,142.44,937210,0
2015-08-05,143.35,144.4,143.15,143.42,850510,0
2015-08-06,143.7,143.99,142.15,143.09,850403,0
2015-08-07,142.91,143.57,142.1,143.32,993723,0
2015-08-10,144.24,145.86,144.24,145.46,1056922,0
2015-08-11,144.24,144.53,143.12,144.17,992747,0
2015-08-12,142.74,144.26,141.37,143.98,1477371,0
2015-08-13,143.72,144.63,143.16,144.11,889473,0
2015-08-14,144,145.22,143.31,145.13,744693,0
2015-08-17,144.63,146.49,144.4,146.34,1234711,0
2015-08-18,145.79,146.96,145.39,146.74,1026315,0
2015-08-19,146.28,147.2,145.29,146.24,1345334,0
2015-08-20,145.36,145.61,142.5,142.57,1350660,0
2015-08-21,141.43,141.43,138.95,138.99,2770265,0
2015-08-24,130.21,139.84,126.38,134.8,3143540,0
2015-08-25,137.92,138.57,132.83,132.92,2272934,0
2015-08-26,135.77,137.98,133.26,137.9,1886642,0
2015-08-27,138.64,139.68,136.5,138.99,2526039,0
2015-08-28,138.35,139.17,137.29,138.35,1256752,0
2015-08-31,137.63,137.85,135.48,135.95,1279420,0
2015-09-01,133.96,134.62,132.37,132.97,2392123,0
2015-09-02,134.31,136.36,134.2,136.36,1224057,0
2015-09-03,136.56,138.36,136.37,137.31,1416784,0
2015-09-04,135.57,135.91,134.5,135.17,1017330,0
2015-09-08,137.31,138.21,136.59,138.21,1436943,0
2015-09-09,139.37,139.62,136.1,136.38,1261766,0
2015-09-10,136.38,136.39,134.06,134.7,1661139,0
2015-09-11,134.25,135.82,134.03,135.8,1315041,0
2015-09-14,135.92,136.37,134.28,134.64,1100795,0
2015-09-15,135,136.01,134.13,135.72,1174855,0
2015-09-16,135.76,135.92,134.92,135.76,1198359,0
2015-09-17,135.93,137.63,135.26,135.53,1269766,0
2015-09-18,133.99,134.49,132.81,133.3,3231245,0
2015-09-21,133.58,134.57,132.97,133.75,937837,0
2015-09-22,132.12,132.87,131.54,132.06,1452301,0
2015-09-23,132.07,132.41,130.22,130.75,993803,0
2015-09-24,129.87,133.07,128.9,132.6,2071094,0
2015-09-25,133.29,133.85,131.54,132.12,1226562,0
2015-09-28,130.97,131.75,129.27,129.34,1841270,0
2015-09-29,129.07,130.05,128.39,129.79,1952975,0
2015-09-30,131.51,132.6,130.48,132.06,1627167,0
2015-10-01,132.1,132.87,130.61,132.28,1281510,0
2015-10-02,130.19,133.21,129.97,133.2,1221967,0
2015-10-05,134.48,138.23,134.24,137.95,1853974,0
2015-10-06,137.39,138.41,134.48,134.65,1866690,0
2015-10-07,135.48,136.74,134.28,135.04,1462254,0
2015-10-08,134.28,136.78,133.36,136.52,1146433,0
2015-10-09,136.52,138.02,136.48,137.32,1315449,0
2015-10-12,137.64,138.54,137.33,138.22,611817,0
2015-10-13,136.76,138.1,136.21,136.32,731474,0
2015-10-14,136.38,137.01,133.93,134.19,900231,0
2015-10-15,135.23,135.91,134.24,135.91,780019,0
2015-10-16,135.7,136.61,135.06,136.31,1100071,0
2015-10-19,135.58,135.94,135.05,135.87,995929,0
2015-10-20,135.81,136.32,135.22,135.87,1029586,0
2015-10-21,136.6,139.34,136.28,137.66,1148615,0
2015-10-22,138.53,142.08,138.42,141.65,1383120,0
2015-10-23,142.62,143.15,141.79,142.64,1246220,0
2015-10-26,142.59,143.22,141.98,142.52,885734,0
2015-10-27,142.08,143.4,141.8,142.76,1685087,0
2015-10-28,145.13,146.73,141.61,145.04,2730377,0
2015-10-29,144.76,145.19,141.9,144.28,1746415,0
2015-10-30,144.64,145.2,141.68,142.94,2211474,0
2015-11-02,143.57,143.71,142.07,143.08,1716311,0
2015-11-03,141.98,142.47,140.62,141.57,1941775,0
2015-11-04,141.69,142.28,141.27,141.68,928831,0
2015-11-05,141.61,142.08,140.01,141.48,1322934,0
2015-11-06,141.13,141.41,139.34,140.37,1813358,0
2015-11-09,139.94,140.14,138.19,138.82,1210061,0
2015-11-10,138.26,139.24,137.1,138.47,1512638,0
2015-11-11,138.96,139.3,137.82,137.87,1268051,0
2015-11-12,137.59,137.59,136.24,136.46,1733733,0
2015-11-13,135.85,136.84,134.86,135.28,1698600,0
2015-11-16,135.87,137.91,135.71,137.84,1799741,0
2015-11-17,138.24,138.98,137.1,137.45,1483012,0
2015-11-18,137.85,138.5,136.88,138.24,1078555,0
2015-11-19,139.34,140.37,138.81,139.69,1570168,0
2015-11-20,140.69,141.16,139.87,139.98,1709514,0
2015-11-23,140.22,140.45,138.9,139.1,1174290,0
2015-11-24,138.4,140.46,138.17,140,1309732,0
2015-11-25,140.1,140.4,139.4,139.67,1203497,0
2015-11-27,140,140.44,139.63,140.03,563392,0
2015-11-30,140.94,141.99,140.45,140.9,2037987,0
2015-12-01,141.63,142.76,141.27,142,1682661,0
2015-12-02,141.81,141.89,139.72,139.83,1638630,0
2015-12-03,139.92,140.18,136.2,136.56,3106689,0
2015-12-04,137.05,138.8,136.97,138.37,1957012,0
2015-12-07,138.29,138.72,136.15,137.66,1853170,0
2015-12-08,136.77,137.17,135.51,136.6,1479731,0
2015-12-09,136.51,137.23,134.02,134.85,1718869,0
2015-12-10,134.88,135.68,134.2,134.68,1408795,0
2015-12-11,133.63,133.96,132.35,132.61,1359315,0
2015-12-14,133.09,134.01,131.85,133.91,1293304,0
2015-12-15,134.52,135.16,132.72,132.81,2267917,0
2015-12-16,132.51,134.77,131.24,134.33,2248479,0
2015-12-17,134.26,134.76,132.78,132.92,1233436,0
2015-12-18,132.18,132.88,130.91,131.51,2672271,0
2015-12-21,132.07,133.86,131.46,132.86,978869,0
2015-12-22,133.85,135.19,133.25,134.62,1334236,0
2015-12-23,135.11,135.53,134.13,134.57,1005480,0
2015-12-24,134.42,134.87,134.18,134.53,372234,0
2015-12-28,134.44,134.84,133.06,134.28,760042,0
2015-12-29,135.32,135.91,134.43,135.02,807553,0
2015-12-30,134.91,135.29,133.57,133.97,796207,0
2015-12-31,133.24,133.47,131.43,132.14,817576,0
2016-01-04,130.48,130.93,129.68,130.9,1838947,0
2016-01-05,130.93,132.13,130.39,131.44,1585272,0
2016-01-06,129.87,130.96,129,130.13,1638400,0
2016-01-07,128.61,128.89,125.48,125.84,2178831,0
2016-01-08,125.98,127.19,124.93,125.25,2204753,0
2016-01-11,126.41,127.16,125.21,126.31,2162242,0
2016-01-12,127.41,127.84,126.06,127.46,1572305,0
2016-01-13,128.16,128.47,124.57,124.79,1446145,0
2016-01-14,124.87,125.87,123.17,124.78,1771675,0
2016-01-15,121.68,122.92,120.47,121.83,2945931,0
2016-01-19,122.71,123.89,121.95,123.19,1699887,0
2016-01-20,121.28,121.93,117.6,120.09,2235438,0
2016-01-21,120.28,121.48,119.6,120.23,1621728,0
2016-01-22,121.38,122.33,120.66,122.21,1236567,0
2016-01-25,121.85,122.17,120.33,120.5,1848747,0
2016-01-26,120.2,123.61,119.84,123.19,1837919,0
2016-01-27,120.02,130.89,118.64,124.74,6040472,0
2016-01-28,124.6,125.76,123.17,124.4,2589848,0
2016-01-29,124.89,129.8,124.89,129.36,3879334,0
2016-02-01,127.94,129.95,126.52,129.21,2888529,0
2016-02-02,128.32,129.51,127.64,129.12,2995322,0
2016-02-03,129.66,129.98,127.13,129.38,2116582,0
2016-02-04,129.35,131.59,128.76,130.89,2384810,0
2016-02-05,130.77,131.63,129.42,129.77,1860395,0
2016-02-08,127.96,128.37,126.42,127.9,2007205,0
2016-02-09,126.17,128.55,126.17,127.77,2280535,0
2016-02-10,128.17,129.94,128.14,128.69,1382786,0
2016-02-11,126.29,126.85,121.59,124.33,2668249,0
2016-02-12,125.38,126.25,123.49,125.9,1780743,0
2016-02-16,127.15,128.23,125.97,127.18,1675621,0
2016-02-17,127.88,131.02,127.88,130.6,1619688,0
2016-02-18,130.19,131.77,129.77,130.62,1405370,0
2016-02-19,130.46,131.51,129.89,130.82,1417081,0
2016-02-22,131.82,133.19,131.24,132.12,1250241,0
2016-02-23,131.45,132.68,130.83,131.43,1263483,0
2016-02-24,130.57,131.16,128.49,130.71,1418563,0
2016-02-25,131.06,132.84,130.86,132.73,1128611,0
2016-02-26,133.09,133.97,132.5,132.6,1812537,0
2016-02-29,132.39,133.04,131.09,131.77,3044541,0
2016-03-01,132.46,133.8,132.14,133.68,1335358,0
2016-03-02,133.17,133.56,129.16,131.15,2756008,0
2016-03-03,131.27,132.03,130.24,131.27,2081094,0
2016-03-04,131.27,132.02,130.45,130.84,1768491,0
2016-03-07,129.74,130.52,127.18,127.97,2169436,0
2016-03-08,126.95,127.91,126.43,127.07,1842890,0
2016-03-09,127.29,127.98,126.33,127.56,1554544,0
2016-03-10,128.44,129.83,127.59,129.16,2310753,0
2016-03-11,130.12,131.54,129.89,131.06,1547143,0
2016-03-14,130.51,131.1,129.7,129.78,1466801,0
2016-03-15,129.66,129.66,128.02,128.91,1518260,0
2016-03-16,128.9,130,128.18,129.56,1185652,0
2016-03-17,129.83,130.03,129.11,129.69,1672076,0
2016-03-18,130.06,131.58,129.74,130.99,2669145,0
2016-03-21,130.47,130.95,129.96,130.35,1191344,0
2016-03-22,130.25,131.49,129.59,130.8,987403,0
2016-03-23,130.76,131.06,129.66,129.89,812341,0
2016-03-24,128.04,128.04,123.54,124.82,3458384,0
2016-03-28,125.24,126.79,124.73,126.51,1846888,0
2016-03-29,126.48,127.84,125.78,127.51,1689425,0
2016-03-30,127.77,128.04,126.91,127.39,1447940,0
2016-03-31,127.24,127.48,126.13,127.04,1882290,0
2016-04-01,126.09,128.26,125.43,127.98,2131129,0
2016-04-04,127.93,128.68,127.19,127.36,1608269,0
2016-04-05,127.01,127.97,126.32,126.53,1539434,0
2016-04-06,126.25,128.26,126.02,128.13,1495898,0
2016-04-07,127.7,129.37,127.27,127.8,1459619,0
2016-04-08,128.81,130.15,128.68,129.28,1152224,0
2016-04-11,129.73,130.42,128.27,128.31,927134,0
2016-04-12,128.35,130.2,128.23,129.9,850034,0
2016-04-13,130.83,131.3,129.85,130.67,1426751,0
2016-04-14,130.47,130.79,129.27,129.92,1192402,0
2016-04-15,130.04,131.44,129.86,131.14,1191023,0
2016-04-18,130.95,132.8,130.69,132.58,1319503,0
2016-04-19,132.84,133.21,131.87,132.97,1611993,0
2016-04-20,133.02,135.26,132.88,132.99,1684977,0
2016-04-21,133.14,134.99,132.98,133.96,1535028,0
2016-04-22,134.26,134.65,132.73,134.13,1172933,0
2016-04-25,133.31,133.99,132.79,133.07,978172,0
2016-04-26,133.75,135.22,133.49,134.93,1509932,0
2016-04-27,135.22,140.21,134.82,139.7,2969146,0
2016-04-28,138.32,139.54,136.83,137.32,1832904,0
2016-04-29,136.28,136.99,135.22,136.68,1946791,0
2016-05-02,136.88,138.91,136.15,137.95,1571991,0
2016-05-03,137.3,138.93,136.25,138.45,1325024,0
2016-05-04,138.1,138.46,136.82,137.58,985092,0
2016-05-05,137.8,138.72,137.17,138.31,1469134,0
2016-05-06,138.1,139.75,137.87,139.53,1830837,0
2016-05-09,139.37,140.81,138.82,139.07,1439140,0
2016-05-10,139.82,141.82,139.68,141.73,1608891,0
2016-05-11,141.76,142.32,140.76,141.01,1419103,0
2016-05-12,140.79,142,140.34,141.35,1317228,0
2016-05-13,140.92,141.7,140.23,140.42,1019041,0
2016-05-16,140.12,141.84,140.07,141.41,960646,0
2016-05-17,141.46,143.14,140.31,141.05,1606529,0
2016-05-18,140.36,141.94,139.5,140.36,1186771,0
2016-05-19,139.55,140.03,138.42,139.68,1269392,0
2016-05-20,140.53,140.99,139.8,140.67,1225561,0
2016-05-23,140.33,140.67,138.36,138.36,1673128,0
2016-05-24,138.86,139.45,138.83,139.06,2031044,0
2016-05-25,139.54,139.65,138.66,139.07,1387383,0
2016-05-26,139.05,139.37,138.58,138.94,978123,0
2016-05-27,138.91,139.52,138.9,139.23,782559,0
2016-05-31,139.63,139.99,137.69,137.99,1734765,0
2016-06-01,137.53,137.93,137.13,137.62,5254622,0
2016-06-02,137.08,137.62,136.17,136.3,2145583,0
2016-06-03,136.19,137.03,134.98,136.4,2675400,0
2016-06-06,136.69,137.4,136.22,136.51,1004186,0
2016-06-07,136.91,137.93,136.72,137.22,1878366,0
2016-06-08,137.03,137.81,136.76,137.64,894966,0
2016-06-09,137.35,138.24,137.16,138.09,1385050,0
2016-06-10,137.33,138.2,137.19,137.68,1440056,0
2016-06-13,137.36,137.75,135.25,135.33,1427177,0
2016-06-14,135.21,135.65,134.53,135.62,1109526,0
2016-06-15,135.93,136.97,135.71,136.28,1503257,0
2016-06-16,135.72,136.81,134.65,135.94,970175,0
2016-06-17,136.08,136.26,134.31,135.21,1563049,0
2016-06-20,136.58,137.71,136.15,137.08,1950609,0
2016-06-21,137.37,137.73,135.6,135.6,1642090,0
2016-06-22,135.96,136.55,134.83,135.01,1398116,0
2016-06-23,136.32,136.32,135.09,135.96,1046410,0
2016-06-24,132.18,135.1,131.34,132.43,4609292,0
2016-06-27,131.31,131.74,129.06,129.42,2344392,0
2016-06-28,130.89,130.89,129.18,130.29,1961036,0
2016-06-29,131.8,132.86,130.36,132.69,1328735,0
2016-06-30,132.88,136.51,132.87,136.21,2736480,0
2016-07-01,136.49,138.46,136.47,138.26,4030556,0
2016-07-05,137.87,137.92,134.8,135.41,1992001,0
2016-07-06,135.15,136.99,133.73,136.85,2043025,0
2016-07-07,136.65,137.84,135.37,135.67,1471228,0
2016-07-08,136.53,137.74,136.07,137.43,2079059,0
2016-07-11,137.51,138.87,137.51,138.11,1360996,0
2016-07-12,139.02,139.59,138.36,138.46,1894898,0
2016-07-13,138.62,139.33,138.33,138.65,1123426,0
2016-07-14,139.71,140.09,138.97,139.46,1136521,0
2016-07-15,139.81,139.9,138.96,139.01,1480610,0
2016-07-18,138.97,139.2,137.86,137.92,1306432,0
2016-07-19,137.92,140.55,137.81,140.19,2501757,0
2016-07-20,140.58,141.55,140.29,141.4,1545333,0
2016-07-21,141.47,141.48,139.09,139.76,1008795,0
2016-07-22,139.49,140.76,139.05,140.64,846071,0
2016-07-25,140.16,140.83,139.43,140.59,1167407,0
2016-07-26,140.86,141.47,140.36,141.37,1342069,0
2016-07-27,142.89,144.47,140.45,143.44,2803952,0
2016-07-28,143.31,144.29,141.9,143.91,2198281,0
2016-07-29,143.28,144,142.52,143.7,1626756,0
2016-08-01,143.96,146.13,143.75,145.85,2287563,0
2016-08-02,145.35,146.07,144.17,144.99,1749332,0
2016-08-03,144.96,145.21,144,144.59,1219019,0
2016-08-04,144.74,145.15,143.63,144.17,1429727,0
2016-08-05,144.37,145.77,144.25,145.65,1163670,0
2016-08-08,145.32,145.92,144.58,144.89,852394,0
2016-08-09,144.92,145.63,144.88,145.33,938837,0
2016-08-10,146.35,148.31,146.35,148.18,2725495,0
2016-08-11,148.09,148.47,147.27,148.01,2199578,0
2016-08-12,147.44,148.46,147.44,148.18,1068222,0
2016-08-15,148.14,150.46,148.08,150.06,2175998,0
2016-08-16,149.42,150.01,148.73,149.09,1233113,0
2016-08-17,149.22,149.75,148.48,149.64,1181426,0
2016-08-18,149.58,149.86,148.48,149.11,1547688,0
2016-08-19,148.65,149.25,148.05,149.08,1177828,0
2016-08-22,149.07,149.25,148.5,148.93,1110407,0
2016-08-23,149.67,149.67,148.36,148.86,1382203,0
2016-08-24,148.54,149.21,148.13,148.99,1063587,0
2016-08-25,148.99,149.68,148.52,149.35,928142,0
2016-08-26,149.6,149.85,147.67,148.29,1179400,0
2016-08-29,148.19,149.57,148.1,149.49,975614,0
2016-08-30,149.36,149.67,148.6,149.23,680162,0
2016-08-31,149.23,149.37,148.32,148.93,1077629,0
2016-09-01,149.3,149.81,148.29,149.51,610704,0
2016-09-02,149.86,150.59,149.66,150.47,1065018,0
2016-09-06,150.4,151.6,150.25,151.27,1014794,0
2016-09-07,151.14,151.38,149.46,149.77,1077586,0
2016-09-08,149.54,149.54,148.06,149.09,1022704,0
2016-09-09,148.31,148.39,146.65,146.66,1220096,0
2016-09-12,145.9,148.94,145.9,148.52,1028512,0
2016-09-13,147.7,148.34,147.13,147.32,940679,0
2016-09-14,147.29,148.68,146.24,146.58,1459377,0
2016-09-15,146.88,148.95,146.6,148.87,1248791,0
2016-09-16,148.26,148.37,146.33,147.46,1910859,0
2016-09-19,148.39,149.54,148.31,148.88,906649,0
2016-09-20,149.09,149.56,148.18,148.57,742945,0
2016-09-21,148.71,149.85,148.39,149.76,818491,0
2016-09-22,150.54,151.51,150.13,151.49,1186871,0
2016-09-23,148.75,151.02,146.74,150.47,896308,0
2016-09-26,150.13,151.51,149.73,150.53,1280412,0
2016-09-27,150.38,152.31,150.2,151.9,1444366,0
2016-09-28,152.38,152.81,151.72,152.62,1107396,0
2016-09-29,151.78,153.56,151.46,152.22,1810493,0
2016-09-30,152.97,153.54,151.33,151.78,1898080,0
2016-10-03,151.22,152.26,150.87,151.35,1355411,0
2016-10-04,152.07,152.22,149.54,150.21,1444343,0
2016-10-05,150.81,151.87,150.7,151.14,1162326,0
2016-10-06,151.21,151.82,150.55,151.54,1713979,0
2016-10-07,149.26,150.64,147.72,150.38,2099191,0
2016-10-10,150.95,151.65,150,150.31,1269125,0
2016-10-11,149.49,149.78,146.54,147.07,1723036,0
2016-10-12,147.08,148.02,147.02,147.46,1169574,0
2016-10-13,146.96,148.92,146.96,148.47,967615,0
2016-10-14,150.21,150.21,148.77,148.8,877448,0
2016-10-17,148.74,149.06,147.81,147.94,988284,0
2016-10-18,148.81,149.71,148.7,149.31,715839,0
2016-10-19,149.53,150.12,148.87,148.88,718974,0
2016-10-20,148.94,149.21,147.69,148.17,960233,0
2016-10-21,147.05,147.79,146.62,147.64,1267032,0
2016-10-24,148.63,149.61,148.46,148.9,921072,0
2016-10-25,148.67,150.47,148.67,150.01,1473529,0
2016-10-26,147.14,150.37,146.55,148.6,2831166,0
2016-10-27,149.03,149.11,146.59,147.59,1621395,0
2016-10-28,147.92,149.91,147.55,148.95,1526682,0
2016-10-31,149.46,149.64,148.18,148.2,1595215,0
2016-11-01,148.53,149.55,146.95,147.44,1556194,0
2016-11-02,147.16,148.58,147.03,147.14,1331902,0
2016-11-03,147.46,147.95,146.26,147.49,1486255,0
2016-11-04,147.49,148.56,147.14,147.28,1077806,0
2016-11-07,148.77,149.85,148.36,149.81,1449768,0
2016-11-08,149.69,151.72,149.49,151.19,1235737,0
2016-11-09,155.01,160.8,155.01,159.35,5413863,0
2016-11-10,159.73,164.01,159.73,163.71,3307586,0
2016-11-11,163.19,165.76,161.33,165.71,1755231,0
2016-11-14,166.99,168.31,165.72,167.31,2633938,0
2016-11-15,167.1,167.94,163.57,165.18,2551867,0
2016-11-16,164.89,165.05,162.5,163.04,1639340,0
2016-11-17,163.02,164.1,162.43,162.83,1579900,0
2016-11-18,162.72,164.53,162.18,163.82,1624344,0
2016-11-21,164.13,165.86,164,165.59,1550141,0
2016-11-22,166.83,167.5,165.58,167.31,1471217,0
2016-11-23,167.52,168.31,167,167.67,1457136,0
2016-11-25,167.9,169.32,167.58,169.17,637782,0
2016-11-28,169.33,170.63,169.1,169.75,1865813,0
2016-11-29,170.05,172.74,170.05,172.17,1668452,0
2016-11-30,172.46,173.47,171.75,172.39,2366531,0
2016-12-01,172.85,174.39,172.63,173.42,1720775,0
2016-12-02,173.52,175.71,173.32,175.65,1744665,0
2016-12-05,176.76,177.05,175.25,175.51,1774484,0
2016-12-06,174.59,175.75,173.36,175.09,1952226,0
2016-12-07,175.1,175.46,173.69,175.43,1974882,0
2016-12-08,175.08,175.13,170.52,170.75,2406482,0
2016-12-09,170.51,172.68,170.36,172.43,1521186,0
2016-12-12,169.31,171.19,165.16,170.82,3012196,0
2016-12-13,171.66,173.3,170.61,171.37,1467004,0
2016-12-14,171.55,172.54,170.59,170.82,1750651,0
2016-12-15,170.42,172.9,170.42,171.18,1214361,0
2016-12-16,171.53,173.42,170.93,171.47,3069206,0
2016-12-19,172.04,172.79,170.69,171.68,1379487,0
2016-12-20,172,173.11,171.17,172.3,1205959,0
2016-12-21,172.64,172.96,171.08,171.16,957127,0
2016-12-22,171.62,172.13,170.95,171.59,920221,0
2016-12-23,170.96,172.5,170.91,172.29,696982,0
2016-12-27,172.99,173.38,171.03,171.63,1016635,0
2016-12-28,171.75,172.35,170.02,170.13,1191391,0
2016-12-29,170.63,171.13,169.44,170.29,984412,0
2016-12-30,170.83,171.33,168.76,169.74,1212750,0
2017-01-03,171.45,173.74,171.32,172.49,1344639,0
2017-01-04,173.18,173.28,171.27,172.58,1259722,0
2017-01-05,172.82,175.36,172.14,173.18,1301648,0
2017-01-06,173.04,174.77,172.78,174.46,1015644,0
2017-01-09,173.62,174.5,172.75,173.11,1090826,0
2017-01-10,173.79,174.9,172.79,173.38,1113833,0
2017-01-11,173.35,174.13,172.31,174.09,1449969,0
2017-01-12,174.23,174.23,170.68,173.54,1297710,0
2017-01-13,173.79,175.08,173.43,174.89,969300,0
2017-01-17,174.02,174.99,172.02,173.01,1221126,0
2017-01-18,172.97,173.87,172.1,173.77,962283,0
2017-01-19,174.77,176.11,173.68,175.57,1543062,0
2017-01-20,176.06,176.66,174.62,176.03,1776131,0
2017-01-23,176.27,176.93,173.88,175,1279907,0
2017-01-24,174.12,176.17,173.63,175.02,1224644,0
2017-01-25,174.19,174.97,170.26,173.12,2689743,0
2017-01-26,173.28,175.39,173.05,175.07,1866260,0
2017-01-27,174.09,185.01,173.48,182.8,4391565,0
2017-01-30,182.89,183.97,178.4,180.17,2837650,0
2017-01-31,178.86,179.18,176.64,178.8,2264292,0
2017-02-01,179.03,180.14,177.88,178.75,1260140,0
2017-02-02,178.47,179.03,176.85,178.08,1144134,0
2017-02-03,177.76,180.94,177.75,180.81,1564429,0
2017-02-06,181.09,182.28,180.36,180.73,1120892,0
2017-02-07,181.6,182.67,180.79,180.9,1552136,0
2017-02-08,180.59,181.62,179.65,180.83,1265577,0
2017-02-09,181.37,181.53,180.12,180.29,1327301,0
2017-02-10,180.53,182.33,179.86,182.07,1432991,0
2017-02-13,182.32,185.13,182.32,184.25,1288589,0
2017-02-14,184.69,185.11,182.28,184.87,1409275,0
2017-02-15,184.4,185.92,183.9,185.62,1010353,0
2017-02-16,185.68,186.39,184.09,186.37,1168227,0
2017-02-17,186.23,186.71,185.04,186.67,1178266,0
2017-02-21,186.64,187.54,186.23,187.2,1116774,0
2017-02-22,187.19,187.58,186.37,187.49,775476,0
2017-02-23,187.47,188.19,185.16,185.93,1172654,0
2017-02-24,185.53,187.32,184.65,187.24,1162186,0
2017-02-27,187.26,188.49,185.9,188,1625431,0
2017-02-28,187.79,188.9,186.91,187.42,1898185,0
2017-03-01,188.1,190.74,187.84,189.98,2115271,0
2017-03-02,189.78,190.22,188.27,188.65,1078482,0
2017-03-03,188.59,188.65,186.37,187.26,1520926,0
2017-03-06,186.89,188.9,186.68,188.54,1141303,0
2017-03-07,188.5,189.78,188.03,189.06,938410,0
2017-03-08,188.91,188.98,187.68,187.98,938384,0
2017-03-09,188.13,188.92,187.43,187.94,853936,0
2017-03-10,189.43,189.43,187.23,188.44,846407,0
2017-03-13,188.43,189.26,188.22,189.15,839932,0
2017-03-14,188.43,188.6,186.94,187.36,1068643,0
2017-03-15,187.68,189.58,187.36,189.24,998517,0
2017-03-16,189.55,189.76,187.52,188.25,1096588,0
2017-03-17,188.9,191.56,188.5,190.84,1847672,0
2017-03-20,190.77,191.21,189.35,189.56,942359,0
2017-03-21,189.92,190.73,185.88,186.32,1282834,0
2017-03-22,186.5,187.73,185.58,187.21,846578,0
2017-03-23,187.15,188.2,186.63,187.17,804673,0
2017-03-24,187.15,187.5,184.01,185.15,1517685,0
2017-03-27,182.56,183.84,181.41,183.15,1955265,0
2017-03-28,182.67,187.06,182.55,186.07,1246731,0
2017-03-29,185.63,186.54,184.84,185.92,880776,0
2017-03-30,186.07,186.91,185.83,186.41,938117,0
2017-03-31,186.02,186.19,184.08,184.84,2090186,0
2017-04-03,185.11,185.83,183.92,185.37,1275565,0
2017-04-04,185.37,185.96,184,185.35,1087337,0
2017-04-05,186.09,187.77,184.21,184.33,939585,0
2017-04-06,184.35,185.6,184.33,184.78,752029,0
2017-04-07,187.26,187.87,185.07,186.51,1199160,0
2017-04-10,186.56,187.31,185.73,186.13,918582,0
2017-04-11,185.91,187.4,185.14,186.84,817261,0
2017-04-12,186.89,187.16,184.61,184.82,1130246,0
2017-04-13,184.52,186.48,184.13,185.2,1182935,0
2017-04-17,185.65,187.42,185.34,187.35,850894,0
2017-04-18,186.76,188.05,185.54,185.85,1209285,0
2017-04-19,186.31,186.7,185.5,186.22,1250037,0
2017-04-20,186.49,187.49,185.85,186.6,992232,0
2017-04-21,187.3,188.35,186.66,187.4,1162826,0
2017-04-24,189.81,190.92,188.86,190.34,1574140,0
2017-04-25,189.31,191.9,189.14,191.67,1826016,0
2017-04-26,193.08,195.36,192.15,193.26,1974152,0
2017-04-27,193.89,195.01,192.36,193.44,1302489,0
2017-04-28,193.45,193.69,191.85,192.2,1205251,0
2017-05-01,192.65,193.41,191.58,191.58,1012824,0
2017-05-02,192.31,192.48,191.43,192.48,946600,0
2017-05-03,192.28,192.91,191.31,192.59,779802,0
2017-05-04,192.69,193.54,191.8,192.96,1110794,0
2017-05-05,193.16,194.39,192.68,194.37,708925,0
2017-05-08,194,194.89,193.54,194.72,900894,0
2017-05-09,194.88,195.39,194.47,194.98,755434,0
2017-05-10,193.47,194.29,191.77,192.8,1376785,0
2017-05-11,192.67,193.84,191.6,193.39,913015,0
2017-05-12,192.77,194.05,192.58,194,680466,0
2017-05-15,193.89,194.43,193.29,193.59,860252,0
2017-05-16,193.48,194.58,193.22,193.7,796514,0
2017-05-17,192.13,192.65,190.04,190.44,1390161,0
2017-05-18,190.22,191.93,188.75,191.07,1266591,0
2017-05-19,191.64,194.89,191.38,194.27,1078798,0
2017-05-22,195.87,197.37,194.69,196.14,1465576,0
2017-05-23,196.61,197.74,195.43,197.69,1027334,0
2017-05-24,197.97,198.97,197.45,198.35,718318,0
2017-05-25,198.88,200.25,198.56,199.44,1131634,0
2017-05-26,199.44,200.92,199.2,200.59,757791,0
2017-05-30,200.54,201,199.3,200.36,928708,0
2017-05-31,200.72,201.62,199.93,201.59,1501323,0
2017-06-01,201.51,201.8,200.23,200.87,1304110,0
2017-06-02,201.05,203.4,200.93,202.03,924673,0
2017-06-05,201.7,201.81,199.69,199.82,909398,0
2017-06-06,199.28,199.59,196.68,196.82,1202428,0
2017-06-07,197.22,197.39,196.12,197.24,946305,0
2017-06-08,197.73,198.2,195.98,198.01,1000213,0
2017-06-09,198.01,199.11,196.82,197.84,1065192,0
2017-06-12,197.84,198.43,195.42,196.78,1874319,0
2017-06-13,196.78,199.28,196.51,198.92,1274093,0
2017-06-14,198.92,200.8,198.72,199.63,942256,0
2017-06-15,198.14,200.62,197.61,200.38,834356,0
2017-06-16,200.72,201.64,200.01,201.02,1402971,0
2017-06-19,201.74,203.07,201.35,202.85,1035200,0
2017-06-20,202.09,203.5,202.09,202.19,845330,0
2017-06-21,202.73,203.21,201.83,202.22,675207,0
2017-06-22,202.12,202.31,199.54,199.61,915244,0
2017-06-23,199.58,200.77,199.18,199.67,1213229,0
2017-06-26,200.12,200.68,198.5,198.57,679412,0
2017-06-27,198.48,198.73,197.2,197.21,719864,0
2017-06-28,198.19,199.77,197.7,199.19,793809,0
2017-06-29,199.34,199.42,194.52,195.35,1434616,0
2017-06-30,196.14,197.58,194.65,196.49,952428,0
2017-07-03,197.79,198.92,196.53,198.03,756754,0
2017-07-05,198.24,200.41,198.16,199.94,1156847,0
2017-07-06,199.9,200.27,198,198.23,802834,0
2017-07-07,198.71,201.38,198.32,200.46,1280506,0
2017-07-10,200.42,201.44,199.41,200.27,1032809,0
2017-07-11,200,200.21,197.96,199.12,1144691,0
2017-07-12,200.52,201.67,199.08,200.31,1409622,0
2017-07-13,200.39,200.67,199.18,199.35,781902,0
2017-07-14,199.48,200.88,199.26,200.35,1036821,0
2017-07-17,200.28,200.62,198.71,199.34,1155938,0
2017-07-18,199.45,200.87,198.49,200.62,1123078,0
2017-07-19,201.2,201.66,200.45,201.54,742754,0
2017-07-20,201.7,202.38,201.19,201.6,1063249,0
2017-07-21,201.31,203.74,201.03,203.74,996818,0
2017-07-24,203.74,204.69,203.32,204.12,1078063,0
2017-07-25,204.84,205.08,202.1,202.75,1212274,0
2017-07-26,198.31,198.58,192.8,193.89,4095800,0
2017-07-27,194.95,195.15,192.07,193.07,2275222,0
2017-07-28,193.28,197.28,193.27,197.15,1792944,0
2017-07-31,197.79,197.8,195.3,195.55,1479924,0
2017-08-01,196.18,196.2,193.13,195.75,1408699,0
2017-08-02,195.75,197.39,195.3,197.25,984858,0
2017-08-03,197.51,198.61,196.55,198.54,1075351,0
2017-08-04,198.81,199.27,197.68,199.27,1252370,0
2017-08-07,199.54,200.75,198.64,200.34,1486823,0
2017-08-08,198.45,200.13,197.43,198.01,1356232,0
2017-08-09,198.5,201.12,197.46,200.2,1359313,0
2017-08-10,199.87,200.19,197.25,197.49,1127163,0
2017-08-11,197.73,199.07,197.01,197.1,1110368,0
2017-08-14,198.38,199.7,197.7,199.5,1196957,0
2017-08-15,199.76,199.76,198.1,198.7,1021874,0
2017-08-16,199.2,200.53,198.84,199.81,878996,0
2017-08-17,198.57,199.3,197.1,197.2,1006230,0
2017-08-18,197.59,199.01,195.99,197.94,1588032,0
2017-08-21,197.95,198.24,196.11,197.94,1199123,0
2017-08-22,198.66,200.78,198.2,200.43,880961,0
2017-08-23,199.9,200.37,198.61,198.96,834512,0
2017-08-24,199.42,199.47,197.96,198.68,726413,0
2017-08-25,199.52,199.96,198.15,198.26,654070,0
2017-08-28,199.12,199.12,196.91,197.08,810895,0
2017-08-29,197.48,200.22,197.46,200.15,988437,0
2017-08-30,200.15,200.46,199.27,200.42,897309,0
2017-08-31,200.94,201.47,200.36,200.55,846065,0
2017-09-01,200.97,201.07,199.19,199.2,737591,0
2017-09-05,200.11,200.11,197.35,197.94,1202967,0
2017-09-06,198.76,198.79,195.87,195.96,976320,0
2017-09-07,196.22,196.96,194.92,196.26,980995,0
2017-09-08,195.74,197.61,195.22,197.08,617130,0
2017-09-11,197.83,199.7,197.78,199.53,1053094,0
2017-09-12,199.1,199.51,197.78,198.21,752795,0
2017-09-13,197.51,197.71,196.02,196.07,856554,0
2017-09-14,195.85,197.02,195.67,196.84,923696,0
2017-09-15,197.31,197.93,196.81,197.48,2103977,0
2017-09-18,198.21,201.55,198.06,201.38,1318254,0
2017-09-19,201.11,203.13,200.62,202.31,787274,0
2017-09-20,201.97,204.47,201.89,203.46,1313425,0
2017-09-21,203.75,205.75,203.19,204.9,863918,0
2017-09-22,205.27,205.69,203.82,204.59,1044907,0
2017-09-25,204.68,204.68,202.41,204.06,1207619,0
2017-09-26,204.23,205.39,203.92,204.51,708321,0
2017-09-27,204.95,206.77,204.53,205.98,907311,0
2017-09-28,205.05,205.24,203.6,204.21,641414,0
2017-09-29,204.02,204.89,203.21,204.76,735164,0
2017-10-02,205.61,207.93,205.22,207.89,724511,0
2017-10-03,207.89,210.1,207.59,209.69,911006,0
2017-10-04,209.21,210.8,209.09,210.46,846454,0
2017-10-05,210.76,214.11,210.62,213.45,1215314,0
2017-10-06,212.86,213.29,211.73,212.6,941919,0
2017-10-09,213.02,213.59,212.24,213.53,671581,0
2017-10-10,214,214.084,212.005,212.55,642548,0
2017-10-11,212.94,213.1,212.23,212.83,704948,0
2017-10-12,212.48,213.98,212.48,213.72,739979,0
2017-10-13,214.5,214.81,213.28,213.34,782668,0
2017-10-16,213.5,214.55,212.56,213.44,747983,0
2017-10-17,212.75,213.33,210.95,211.54,769977,0
2017-10-18,211.3,212,209.86,210.39,945717,0
2017-10-19,210.3,211.95,209.71,211.64,674509,0
2017-10-20,212.59,214.02,211.73,213.86,899444,0
2017-10-23,213.86,214.17,212.47,212.51,837289,0
2017-10-24,212.51,214.81,211.86,212.08,1344895,0
2017-10-25,208.2,211.245,206.01,207.25,2000552,0
2017-10-26,208.18,208.5,202.03,203.91,1474183,0
2017-10-27,204.5,205.68,204.1,204.99,1255131,0
2017-10-30,204.82,206.93,204.82,206.17,1259722,0
2017-10-31,206.36,206.36,202.93,202.98,995643,0
2017-11-01,203.57,204.21,200.54,201.62,1735266,0
2017-11-02,201.73,204.18,201.31,203.82,1079223,0
2017-11-03,204.32,205.5,203.25,204.06,995303,0
2017-11-06,204,204.02,202.34,202.37,739953,0
2017-11-07,202.37,203.83,202.37,203.76,918008,0
2017-11-08,203.89,203.96,202.5,202.62,841222,0
2017-11-09,202.17,202.38,198.6,198.87,1363660,0
2017-11-10,198.85,201.87,198.08,199.77,929810,0
