Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.0666,1.1097,1.0666,1.0924,62781,0
1970-01-05,1.1009,1.1269,1.1009,1.1269,129051,0
1970-01-06,1.1269,1.1523,1.118,1.1269,103240,0
1970-01-07,1.1269,1.1441,1.1269,1.1269,75337,0
1970-01-08,1.1269,1.1523,1.1269,1.1523,65574,0
1970-01-09,1.1523,1.1523,1.1269,1.1353,87896,0
1970-01-12,1.1353,1.1353,1.1269,1.1353,66268,0
1970-01-13,1.1353,1.1353,1.0924,1.0924,122074,0
1970-01-14,1.0924,1.1269,1.0924,1.1269,52317,0
1970-01-15,1.1097,1.1097,1.0924,1.0924,76733,0
1970-01-16,1.0924,1.1097,1.0837,1.0924,51622,0
1970-01-19,1.0924,1.1097,1.0837,1.1009,50225,0
1970-01-20,1.1009,1.1097,1.0751,1.0924,57201,0
1970-01-21,1.1097,1.2129,1.1097,1.1784,163232,0
1970-01-22,1.1784,1.1956,1.1353,1.1441,179276,0
1970-01-23,1.1441,1.1523,1.118,1.1269,71157,0
1970-01-26,1.118,1.118,1.0666,1.0837,108825,0
1970-01-27,1.0837,1.0837,1.0579,1.0837,62781,0
1970-01-28,1.0751,1.0751,1.0321,1.0321,123472,0
1970-01-29,1.0235,1.0235,0.9891,1.015,256008,0
1970-01-30,1.015,1.0235,0.9978,1.0235,189043,0
1970-02-02,1.0235,1.0321,1.0065,1.0321,153465,0
1970-02-03,1.0321,1.0407,1.0065,1.0407,161838,0
1970-02-04,1.0579,1.0579,1.015,1.0235,171604,0
1970-02-05,1.0235,1.0235,1.0065,1.015,88592,0
1970-02-06,1.015,1.015,0.9978,1.015,127656,0
1970-02-09,1.015,1.015,0.9978,1.015,138818,0
1970-02-10,1.015,1.015,0.9978,1.015,72548,0
1970-02-11,1.015,1.0235,1.0065,1.0235,87196,0
1970-02-12,1.0235,1.0235,1.0065,1.015,78128,0
1970-02-13,1.015,1.0235,1.0065,1.015,55803,0
1970-02-16,1.015,1.015,0.9978,1.015,79524,0
1970-02-17,1.015,1.015,0.9891,0.9891,96266,0
1970-02-18,0.9978,1.015,0.9978,0.9978,93476,0
1970-02-19,0.9978,1.0235,0.9978,0.9978,119287,0
1970-02-20,0.9978,1.0321,0.9978,1.0065,209273,0
1970-02-24,1.0065,1.015,1.0065,1.015,185555,0
1970-02-25,1.015,1.0235,0.9978,1.015,223920,0
1970-02-26,1.015,1.015,0.9978,1.0065,213460,0
1970-02-27,1.0065,1.0579,0.9978,1.0321,246943,0
1970-03-02,1.0407,1.0837,1.0407,1.0579,234386,0
1970-03-03,1.0579,1.0837,1.0407,1.0837,138119,0
1970-03-04,1.0837,1.1009,1.0751,1.0837,182762,0
1970-03-05,1.0837,1.1009,1.0751,1.0837,119979,0
1970-03-06,1.0837,1.0837,1.0579,1.0579,89986,0
1970-03-09,1.0579,1.0666,1.0494,1.0579,74641,0
1970-03-10,1.0579,1.0751,1.0494,1.0666,43945,0
1970-03-11,1.0666,1.0751,1.0579,1.0579,64876,0
1970-03-12,1.0579,1.0579,1.0407,1.0494,61387,0
1970-03-13,1.0494,1.0579,1.0407,1.0579,65574,0
1970-03-16,1.0579,1.0666,1.0321,1.0494,57201,0
1970-03-17,1.0494,1.0579,1.0321,1.0494,64876,0
1970-03-18,1.0494,1.0751,1.0321,1.0407,223227,0
1970-03-19,1.0407,1.0407,1.0235,1.0321,64876,0
1970-03-20,1.0321,1.0407,1.015,1.0321,203691,0
1970-03-23,1.0321,1.0407,1.0235,1.0235,55803,0
1970-03-24,1.0321,1.0494,1.0321,1.0494,55109,0
1970-03-25,1.0494,1.0751,1.0407,1.0666,193226,0
1970-03-26,1.0666,1.0751,1.0579,1.0666,101147,0
1970-03-30,1.0666,1.0751,1.0494,1.0579,95568,0
1970-03-31,1.0579,1.0579,1.0407,1.0407,76733,0
1970-04-01,1.0494,1.0666,1.0494,1.0579,83710,0
1970-04-02,1.0579,1.0666,1.0494,1.0494,124866,0
1970-04-03,1.0494,1.0579,1.0407,1.0579,213460,0
1970-04-06,1.0579,1.0666,1.0407,1.0407,137422,0
1970-04-07,1.0407,1.0579,1.0407,1.0579,86502,0
1970-04-08,1.0579,1.0579,1.0494,1.0494,46739,0
1970-04-09,1.0494,1.0579,1.0407,1.0407,47434,0
1970-04-10,1.0407,1.0407,1.0235,1.0235,138119,0
1970-04-13,1.0235,1.0321,1.015,1.0235,164627,0
1970-04-14,1.0235,1.0321,0.9978,1.0235,148584,0
1970-04-15,1.0235,1.0407,1.015,1.015,44646,0
1970-04-16,1.015,1.0235,0.9461,0.9461,177883,0
1970-04-17,0.9289,0.9289,0.8859,0.9203,288795,0
1970-04-20,0.9203,0.9461,0.9034,0.9115,127656,0
1970-04-21,0.9115,0.9378,0.9034,0.9034,92080,0
1970-04-22,0.9034,0.9203,0.9034,0.9115,92080,0
1970-04-23,0.9115,0.9115,0.8859,0.9115,110917,0
1970-04-24,0.9115,0.9203,0.9034,0.9034,114402,0
1970-04-27,0.9203,0.9203,0.8944,0.9115,83710,0
1970-04-28,0.8944,0.8944,0.8686,0.8773,288795,0
1970-04-29,0.8773,0.9203,0.8773,0.9203,114402,0
1970-04-30,0.9203,0.9378,0.8773,0.9034,151375,0
1970-05-01,0.9034,0.9034,0.8773,0.8773,131841,0
1970-05-04,0.8944,0.9115,0.8686,0.8773,88592,0
1970-05-05,0.8773,0.8944,0.8686,0.8686,78128,0
1970-05-06,0.8686,0.8944,0.8515,0.8686,184854,0
1970-05-07,0.8686,0.8773,0.8515,0.8602,180673,0
1970-05-08,0.8602,0.8686,0.8342,0.8515,115798,0
1970-05-11,0.8515,0.8602,0.8001,0.8342,987064,0
1970-05-12,0.8342,0.843,0.8001,0.826,239267,0
1970-05-13,0.826,0.826,0.8001,0.8169,201599,0
1970-05-14,0.8169,0.8169,0.7912,0.8001,168812,0
1970-05-15,0.8001,0.8169,0.8001,0.8169,235782,0
1970-05-18,0.8169,0.8342,0.8001,0.8169,144399,0
1970-05-19,0.8169,0.8169,0.7829,0.7829,126264,0
1970-05-20,0.7829,0.7912,0.7485,0.7568,172301,0
1970-05-21,0.7568,0.7829,0.7485,0.7829,152071,0
1970-05-22,0.7829,0.7829,0.7655,0.7741,101848,0
1970-05-25,0.7655,0.7655,0.7227,0.7227,295773,0
1970-05-26,0.7227,0.7396,0.7227,0.7227,256706,0
1970-05-27,0.7227,0.8001,0.7227,0.7829,191833,0
1970-05-28,0.8169,0.8602,0.8169,0.8515,381574,0
1970-05-29,0.8515,0.8944,0.8515,0.8773,193226,0
1970-06-01,0.8773,0.9203,0.8686,0.8686,122774,0
1970-06-02,0.8686,0.8773,0.8342,0.8515,209974,0
1970-06-03,0.8515,0.8602,0.8342,0.8602,92778,0
1970-06-04,0.8602,0.8686,0.8342,0.8342,77431,0
1970-06-05,0.8342,0.8342,0.8169,0.8169,94172,0
1970-06-08,0.8169,0.843,0.8169,0.8169,92778,0
1970-06-09,0.8169,0.8342,0.8001,0.8001,80919,0
1970-06-10,0.8001,0.8169,0.7829,0.7912,67665,0
1970-06-11,0.7912,0.8001,0.7741,0.7829,85105,0
1970-06-12,0.7829,0.7912,0.7741,0.7829,60686,0
1970-06-15,0.7829,0.8001,0.7655,0.7829,104637,0
1970-06-16,0.7829,0.8001,0.7829,0.7912,119979,0
1970-06-17,0.7912,0.8169,0.7912,0.8001,79524,0
1970-06-18,0.8001,0.8001,0.7829,0.7912,59996,0
1970-06-19,0.7912,0.8085,0.7829,0.8001,156257,0
1970-06-22,0.7829,0.7829,0.7655,0.7655,118586,0
1970-06-23,0.7655,0.7829,0.7568,0.7568,124167,0
1970-06-24,0.7568,0.7568,0.7396,0.7396,140910,0
1970-06-25,0.7396,0.7741,0.7396,0.7655,226714,0
1970-06-26,0.7655,0.7829,0.7655,0.7829,176489,0
1970-06-29,0.7829,0.7912,0.7485,0.7485,117890,0
1970-06-30,0.7485,0.7655,0.7485,0.7568,41158,0
1970-07-01,0.7568,0.8001,0.7568,0.7829,57897,0
1970-07-02,0.7829,0.8001,0.7829,0.7829,74641,0
1970-07-06,0.7655,0.7655,0.7568,0.7568,63478,0
1970-07-07,0.7568,0.7655,0.7396,0.7568,73943,0
1970-07-08,0.7568,0.7655,0.7485,0.7568,90686,0
1970-07-09,0.7568,0.7829,0.7568,0.7829,133935,0
1970-07-10,0.8001,0.8169,0.8001,0.8169,69756,0
1970-07-13,0.8169,0.8859,0.8169,0.8773,197414,0
1970-07-14,0.8686,0.8686,0.8515,0.8602,45338,0
1970-07-15,0.8602,0.8602,0.8342,0.8602,69061,0
1970-07-16,0.8602,0.8944,0.8515,0.8515,132539,0
1970-07-17,0.8515,0.8773,0.8515,0.8602,148584,0
1970-07-20,0.8602,0.8602,0.8085,0.8169,177184,0
1970-07-21,0.8001,0.8001,0.7829,0.8001,96266,0
1970-07-22,0.8001,0.8686,0.8001,0.8169,106726,0
1970-07-23,0.8342,0.8602,0.8342,0.8602,193226,0
1970-07-24,0.8602,0.8686,0.843,0.8515,66268,0
1970-07-27,0.8515,0.8602,0.8342,0.8515,37670,0
1970-07-28,0.8515,0.8602,0.8342,0.843,56504,0
1970-07-29,0.843,0.8602,0.8342,0.8515,45338,0
1970-07-30,0.8342,0.8342,0.8169,0.8169,80221,0
1970-07-31,0.826,0.843,0.826,0.8342,43249,0
1970-08-03,0.8342,0.8342,0.8169,0.8169,75337,0
1970-08-04,0.826,0.8342,0.826,0.826,60686,0
1970-08-05,0.826,0.8342,0.8169,0.8169,55803,0
1970-08-06,0.8169,0.826,0.8085,0.8085,60686,0
1970-08-07,0.8085,0.826,0.8085,0.8169,216247,0
1970-08-10,0.8169,0.826,0.8001,0.8085,48133,0
1970-08-11,0.8085,0.8169,0.7912,0.8169,64876,0
1970-08-12,0.8169,0.8169,0.8085,0.8169,38365,0
1970-08-13,0.8169,0.8169,0.8001,0.8085,37670,0
1970-08-14,0.8085,0.8169,0.8085,0.8085,27903,0
1970-08-17,0.8085,0.8169,0.8001,0.8001,50921,0
1970-08-18,0.8085,0.8169,0.8085,0.8085,62085,0
1970-08-19,0.8085,0.826,0.8085,0.8169,94172,0
1970-08-20,0.8169,0.826,0.8085,0.826,99055,0
1970-08-21,0.826,0.8773,0.826,0.8773,296469,0
1970-08-24,0.8859,0.9203,0.8859,0.8944,336233,0
1970-08-25,0.8944,0.9378,0.8859,0.9289,235083,0
1970-08-26,0.9289,0.9545,0.9203,0.9545,230201,0
1970-08-27,0.9545,0.9718,0.9378,0.9545,274846,0
1970-08-28,0.9633,0.9718,0.9633,0.9718,115099,0
1970-08-31,0.9718,0.9978,0.9633,0.9978,175789,0
1970-09-01,0.9804,0.9804,0.9378,0.9545,103240,0
1970-09-02,0.9545,0.9633,0.9378,0.9633,65574,0
1970-09-03,0.9633,0.9718,0.9378,0.9633,94872,0
1970-09-04,0.9633,0.9718,0.9378,0.9378,110215,0
1970-09-08,0.9378,0.9545,0.9289,0.9289,60686,0
1970-09-09,0.9289,0.9545,0.9203,0.9289,87896,0
1970-09-10,0.9289,0.9289,0.9115,0.9203,70454,0
1970-09-11,0.9203,0.9545,0.9115,0.9289,143700,0
1970-09-14,0.9289,0.9378,0.9203,0.9203,101848,0
1970-09-15,0.9115,0.9115,0.8944,0.8944,68363,0
1970-09-16,0.8944,0.9203,0.8859,0.9203,71157,0
1970-09-17,0.9203,0.9461,0.9034,0.9034,85801,0
1970-09-18,0.9034,0.9378,0.9034,0.9203,59996,0
1970-09-21,0.9203,0.9203,0.9034,0.9034,117890,0
1970-09-22,0.9034,0.9034,0.9034,0.9034,64876,0
1970-09-23,0.9034,0.9034,0.8859,0.8859,67665,0
1970-09-24,0.8859,0.9115,0.8859,0.8944,165326,0
1970-09-25,0.8944,0.9115,0.8859,0.8859,126957,0
1970-09-28,0.8859,0.8859,0.8686,0.8686,114402,0
1970-09-29,0.8686,0.8944,0.8515,0.8859,166720,0
1970-09-30,0.8859,0.8944,0.8773,0.8859,89986,0
1970-10-01,0.8773,0.8773,0.8602,0.8773,48133,0
1970-10-02,0.8773,0.8944,0.8686,0.8859,86502,0
1970-10-05,0.8859,0.9203,0.8859,0.9034,140910,0
1970-10-06,0.9034,0.9289,0.9034,0.9203,154863,0
1970-10-07,0.9203,0.9378,0.9034,0.9289,186252,0
1970-10-08,0.9203,0.9203,0.9115,0.9115,109519,0
1970-10-09,0.9115,0.9115,0.8859,0.8859,110215,0
1970-10-12,0.8859,0.8859,0.8773,0.8773,73943,0
1970-10-13,0.8773,0.8859,0.8602,0.8602,351573,0
1970-10-14,0.8602,0.8602,0.843,0.843,102543,0
1970-10-15,0.843,0.8602,0.843,0.8602,109519,0
1970-10-16,0.8602,0.8602,0.843,0.8602,94872,0
1970-10-19,0.8602,0.8602,0.826,0.843,85105,0
1970-10-20,0.843,0.843,0.826,0.8342,81617,0
1970-10-21,0.8342,0.8515,0.826,0.8342,66268,0
1970-10-22,0.8342,0.843,0.8169,0.8169,89287,0
1970-10-23,0.8169,0.8342,0.8169,0.826,80221,0
1970-10-26,0.826,0.843,0.826,0.843,82314,0
1970-10-27,0.8342,0.8342,0.826,0.826,229499,0
1970-10-28,0.826,0.826,0.8169,0.826,96266,0
1970-10-29,0.826,0.826,0.8169,0.826,91381,0
1970-10-30,0.826,0.826,0.8169,0.826,477140,0
1970-11-02,0.826,0.826,0.8085,0.8169,77431,0
1970-11-03,0.826,0.843,0.826,0.8342,81617,0
1970-11-04,0.8515,0.8515,0.8169,0.826,106726,0
1970-11-05,0.826,0.826,0.8085,0.826,105335,0
1970-11-06,0.826,0.826,0.7912,0.8085,194626,0
1970-11-09,0.8085,0.826,0.8085,0.826,180673,0
1970-11-10,0.826,0.826,0.8169,0.826,123472,0
1970-11-11,0.826,0.843,0.8085,0.826,116496,0
1970-11-12,0.826,0.826,0.8085,0.8085,86502,0
1970-11-13,0.8085,0.826,0.8085,0.8085,64876,0
1970-11-17,0.8085,0.826,0.8085,0.8085,223920,0
1970-11-18,0.8085,0.826,0.8085,0.8169,112310,0
1970-11-19,0.8169,0.8169,0.8001,0.8001,101147,0
1970-11-20,0.8001,0.8169,0.8001,0.8085,137422,0
1970-11-23,0.8085,0.826,0.8085,0.8169,213460,0
1970-11-24,0.8169,0.826,0.8085,0.826,111613,0
1970-11-25,0.826,0.826,0.8085,0.8169,119287,0
1970-11-27,0.8169,0.8342,0.8085,0.826,149977,0
1970-11-30,0.826,0.843,0.826,0.843,216247,0
1970-12-01,0.843,0.843,0.8085,0.826,196018,0
1970-12-02,0.826,0.8515,0.8169,0.8515,185555,0
1970-12-03,0.8515,0.9034,0.8515,0.8944,213460,0
1970-12-04,0.8944,0.9289,0.8859,0.9203,297863,0
1970-12-07,0.9203,0.9378,0.9203,0.9378,227414,0
1970-12-08,0.9378,0.9378,0.9115,0.9203,175789,0
1970-12-09,0.9203,0.9378,0.9203,0.9378,239965,0
1970-12-10,0.9378,0.9545,0.9289,0.9461,184854,0
1970-12-11,0.9461,0.9718,0.9461,0.9718,240662,0
1970-12-14,0.9718,0.9891,0.9545,0.9718,270662,0
1970-12-15,0.9718,0.9891,0.9718,0.9718,232293,0
1970-12-16,0.9718,0.9891,0.9545,0.9891,161838,0
1970-12-17,0.9891,1.015,0.9891,1.015,323674,0
1970-12-18,1.015,1.0407,1.0065,1.0321,392734,0
1970-12-21,1.0321,1.0407,1.015,1.0321,236477,0
1970-12-22,1.0407,1.0751,1.0407,1.0666,325770,0
1970-12-23,1.0666,1.0837,1.0579,1.0579,205086,0
1970-12-24,1.0579,1.0666,1.0407,1.0579,234386,0
1970-12-28,1.0579,1.0579,1.0494,1.0579,154164,0
1970-12-29,1.0579,1.118,1.0579,1.1009,343903,0
1970-12-30,1.1097,1.1269,1.1097,1.1269,371804,0
1970-12-31,1.1269,1.1269,1.1097,1.1097,304839,0
1971-01-04,1.0924,1.0924,1.0751,1.0751,190438,0
1971-01-05,1.0751,1.0924,1.0751,1.0924,80919,0
1971-01-06,1.1009,1.118,1.1009,1.118,202994,0
1971-01-07,1.1269,1.1612,1.1269,1.1441,413662,0
1971-01-08,1.1441,1.1697,1.1441,1.1697,892200,0
1971-01-11,1.1697,1.1784,1.1612,1.1784,424124,0
1971-01-12,1.1784,1.1784,1.1697,1.1784,191137,0
1971-01-13,1.1784,1.2129,1.1784,1.1869,312515,0
1971-01-14,1.1869,1.1956,1.1612,1.1869,174393,0
1971-01-15,1.1869,1.1956,1.1697,1.1784,383667,0
1971-01-18,1.1784,1.1784,1.1523,1.1523,201599,0
1971-01-19,1.1523,1.1523,1.0924,1.1441,242058,0
1971-01-20,1.1269,1.1269,1.0837,1.1269,165326,0
1971-01-21,1.1269,1.1441,1.118,1.1441,166720,0
1971-01-22,1.1441,1.1612,1.1441,1.1441,151375,0
1971-01-25,1.1441,1.1523,1.118,1.1269,149977,0
1971-01-26,1.1269,1.1441,1.118,1.1269,108825,0
1971-01-27,1.1269,1.1441,1.1097,1.118,136025,0
1971-01-28,1.118,1.1269,1.1097,1.1269,125562,0
1971-01-29,1.1269,1.1441,1.1269,1.1353,59294,0
1971-02-01,1.1441,1.1697,1.1441,1.1612,207179,0
1971-02-02,1.1612,1.1956,1.1612,1.1869,272751,0
1971-02-03,1.1869,1.2819,1.1869,1.2819,314606,0
1971-02-04,1.2819,1.2819,1.2558,1.2558,548991,0
1971-02-05,1.2558,1.273,1.2558,1.273,224618,0
1971-02-08,1.273,1.2901,1.2644,1.273,147885,0
1971-02-09,1.273,1.299,1.2644,1.299,193226,0
1971-02-10,1.2819,1.2819,1.2558,1.2819,267868,0
1971-02-11,1.2819,1.3072,1.2558,1.3072,304141,0
1971-02-12,1.3072,1.3162,1.2901,1.3072,284612,0
1971-02-16,1.3072,1.3242,1.3072,1.3242,253221,0
1971-02-17,1.3242,1.3335,1.3162,1.3335,184854,0
1971-02-18,1.3335,1.3414,1.3242,1.3414,169511,0
1971-02-19,1.3335,1.3335,1.3072,1.3242,235782,0
1971-02-22,1.3072,1.3072,1.2901,1.3072,339719,0
1971-02-23,1.3072,1.3072,1.2901,1.3072,238571,0
1971-02-24,1.3072,1.3335,1.3072,1.3335,154863,0
1971-02-25,1.3414,1.3504,1.3414,1.3414,186252,0
1971-02-26,1.3414,1.3414,1.3162,1.3242,107425,0
1971-03-01,1.3162,1.3162,1.299,1.3162,112310,0
1971-03-02,1.3072,1.3072,1.3072,1.3072,85801,0
1971-03-03,1.3072,1.3072,1.299,1.299,105335,0
1971-03-04,1.299,1.3072,1.2819,1.3072,99055,0
1971-03-05,1.299,1.299,1.2558,1.2819,101848,0
1971-03-08,1.2819,1.2819,1.2644,1.273,118586,0
1971-03-09,1.273,1.299,1.273,1.273,97662,0
1971-03-10,1.273,1.2819,1.2558,1.273,159743,0
1971-03-11,1.273,1.3242,1.2558,1.3072,247639,0
1971-03-12,1.3072,1.3072,1.299,1.3072,85801,0
1971-03-15,1.3072,1.3242,1.3072,1.3242,78128,0
1971-03-16,1.3242,1.3242,1.299,1.3072,209974,0
1971-03-17,1.3072,1.3072,1.2819,1.3072,119287,0
1971-03-18,1.3072,1.3072,1.2819,1.2901,155559,0
1971-03-19,1.2901,1.2901,1.2472,1.2472,128357,0
1971-03-22,1.2472,1.273,1.2386,1.2644,108127,0
1971-03-23,1.2644,1.273,1.2558,1.273,72548,0
1971-03-24,1.273,1.2901,1.2644,1.273,133238,0
1971-03-25,1.2644,1.2644,1.2558,1.2558,126264,0
1971-03-26,1.2558,1.2644,1.2472,1.2558,109519,0
1971-03-29,1.2558,1.273,1.2472,1.2558,99752,0
1971-03-30,1.2386,1.2386,1.2298,1.2386,175092,0
1971-03-31,1.2386,1.2472,1.2386,1.2386,57897,0
1971-04-01,1.2386,1.2558,1.2386,1.2386,113003,0
1971-04-02,1.2386,1.2472,1.2386,1.2386,131144,0
1971-04-05,1.2386,1.2386,1.2214,1.2298,102543,0
1971-04-06,1.2298,1.2558,1.2214,1.2558,147191,0
1971-04-07,1.2558,1.273,1.2472,1.2644,129051,0
1971-04-08,1.2644,1.273,1.2558,1.273,77431,0
1971-04-12,1.273,1.3072,1.2644,1.2901,224618,0
1971-04-13,1.3162,1.3242,1.3162,1.3162,168812,0
1971-04-14,1.3242,1.3847,1.3242,1.3847,459001,0
1971-04-15,1.3847,1.402,1.3847,1.3935,300654,0
1971-04-16,1.3935,1.402,1.3847,1.3935,186950,0
1971-04-19,1.3935,1.419,1.3847,1.4107,193928,0
1971-04-20,1.3762,1.3762,1.3414,1.3414,267868,0
1971-04-21,1.3414,1.3675,1.3335,1.359,196018,0
1971-04-22,1.359,1.359,1.3414,1.3504,94872,0
1971-04-23,1.359,1.402,1.359,1.3847,219039,0
1971-04-26,1.3847,1.402,1.3762,1.402,147885,0
1971-04-27,1.402,1.419,1.3762,1.3847,152770,0
1971-04-28,1.3847,1.419,1.3847,1.4107,184160,0
1971-04-29,1.402,1.402,1.3762,1.3847,96266,0
1971-04-30,1.3847,1.3935,1.3675,1.3847,99055,0
1971-05-03,1.3762,1.3762,1.359,1.359,72548,0
1971-05-04,1.3762,1.4107,1.3762,1.402,117189,0
1971-05-05,1.402,1.445,1.3935,1.445,229499,0
1971-05-06,1.4622,1.5225,1.4622,1.5052,500857,0
1971-05-07,1.5052,1.5225,1.4967,1.5052,375993,0
1971-05-10,1.5052,1.5225,1.4967,1.5052,157650,0
1971-05-11,1.5052,1.5141,1.5052,1.5052,191833,0
1971-05-12,1.5052,1.5397,1.5052,1.5397,196018,0
1971-05-13,1.5397,1.5825,1.5397,1.5654,373899,0
1971-05-14,1.574,1.6084,1.574,1.5913,361345,0
1971-05-17,1.5913,1.5913,1.4278,1.5052,200203,0
1971-05-18,1.5052,1.5225,1.4622,1.488,170207,0
1971-05-19,1.488,1.488,1.4622,1.4622,229499,0
1971-05-20,1.488,1.5052,1.488,1.488,150675,0
1971-05-21,1.488,1.5052,1.488,1.488,89986,0
1971-05-24,1.488,1.4967,1.4622,1.4794,88592,0
1971-05-25,1.4794,1.4794,1.4622,1.4709,95568,0
1971-05-26,1.4622,1.4622,1.402,1.4107,143003,0
1971-05-27,1.4107,1.4278,1.4107,1.4278,76733,0
1971-05-28,1.4278,1.445,1.4278,1.4278,64876,0
1971-06-01,1.4278,1.4366,1.4107,1.4278,76733,0
1971-06-02,1.4278,1.4622,1.4278,1.4366,110917,0
1971-06-03,1.4538,1.5225,1.4538,1.5225,133935,0
1971-06-04,1.5141,1.5141,1.488,1.4967,100452,0
1971-06-07,1.4967,1.4967,1.4794,1.488,64179,0
1971-06-08,1.488,1.5052,1.488,1.488,59294,0
1971-06-09,1.488,1.488,1.4709,1.488,142303,0
1971-06-10,1.488,1.5141,1.488,1.5052,83710,0
1971-06-11,1.5052,1.5225,1.488,1.5141,106726,0
1971-06-14,1.5141,1.5225,1.5141,1.5141,186950,0
1971-06-15,1.5141,1.5225,1.4967,1.5052,279027,0
1971-06-16,1.5052,1.5225,1.4967,1.5225,143003,0
1971-06-17,1.5225,1.5397,1.5225,1.5312,101147,0
1971-06-18,1.5312,1.5312,1.4794,1.488,145096,0
1971-06-21,1.4622,1.4622,1.4278,1.445,177184,0
1971-06-22,1.445,1.488,1.4278,1.4622,207878,0
1971-06-23,1.4622,1.4794,1.4622,1.4709,88592,0
1971-06-24,1.4709,1.4967,1.4622,1.488,46739,0
1971-06-25,1.488,1.4967,1.488,1.4967,74641,0
1971-06-28,1.4967,1.4967,1.4622,1.4967,96962,0
1971-06-29,1.4967,1.4967,1.4709,1.488,73245,0
1971-06-30,1.488,1.5141,1.488,1.5141,108825,0
1971-07-01,1.5141,1.5225,1.4967,1.5141,71157,0
1971-07-02,1.5141,1.5141,1.4709,1.4794,80221,0
1971-07-06,1.4967,1.5225,1.4967,1.5225,96962,0
1971-07-07,1.5225,1.5397,1.5052,1.5397,124167,0
1971-07-08,1.5397,1.574,1.5312,1.5568,199507,0
1971-07-09,1.5568,1.574,1.5568,1.574,136025,0
1971-07-12,1.574,1.5825,1.574,1.574,109519,0
1971-07-13,1.574,1.574,1.5052,1.5568,325070,0
1971-07-14,1.5568,1.5654,1.5397,1.5654,124866,0
1971-07-15,1.5654,1.574,1.5568,1.5568,60686,0
1971-07-16,1.5568,1.574,1.5568,1.5568,97662,0
1971-07-19,1.5568,1.5568,1.5397,1.5483,79524,0
1971-07-20,1.5483,1.5654,1.5483,1.5568,158352,0
1971-07-21,1.5568,1.5654,1.5568,1.5568,62085,0
1971-07-22,1.5568,1.574,1.5568,1.5568,156257,0
1971-07-23,1.5483,1.5483,1.5225,1.5225,40458,0
1971-07-26,1.5225,1.5397,1.488,1.488,74641,0
1971-07-27,1.488,1.4967,1.4622,1.4622,77431,0
1971-07-28,1.4622,1.488,1.4622,1.488,76036,0
1971-07-29,1.488,1.488,1.4622,1.4622,131841,0
1971-07-30,1.4622,1.4622,1.4278,1.4278,99752,0
1971-08-02,1.4278,1.4366,1.4107,1.419,80221,0
1971-08-03,1.419,1.4278,1.3935,1.3935,119287,0
1971-08-04,1.402,1.402,1.3762,1.402,83011,0
1971-08-05,1.402,1.402,1.3935,1.402,52317,0
1971-08-06,1.402,1.4107,1.3935,1.3935,23719,0
1971-08-09,1.3935,1.402,1.3847,1.3935,76733,0
1971-08-10,1.3935,1.419,1.3847,1.3935,62781,0
1971-08-11,1.402,1.4278,1.402,1.419,52317,0
1971-08-12,1.4366,1.4622,1.4366,1.445,92080,0
1971-08-13,1.445,1.4538,1.4366,1.4366,37670,0
1971-08-16,1.5483,1.5825,1.5483,1.5483,344599,0
1971-08-17,1.5483,1.574,1.5312,1.5483,163232,0
1971-08-18,1.5483,1.574,1.5312,1.5483,124167,0
1971-08-19,1.5483,1.5483,1.4967,1.4967,92778,0
1971-08-20,1.4967,1.5141,1.445,1.4794,97662,0
1971-08-23,1.4794,1.5225,1.4794,1.5141,89986,0
1971-08-24,1.5141,1.5312,1.5052,1.5141,66966,0
1971-08-25,1.5225,1.5654,1.5225,1.5225,134631,0
1971-08-26,1.5225,1.5654,1.5225,1.5568,64876,0
1971-08-27,1.5568,1.5825,1.5568,1.5568,96266,0
1971-08-30,1.5568,1.574,1.5483,1.574,88592,0
1971-08-31,1.574,1.5825,1.5654,1.5825,92080,0
1971-09-01,1.5825,1.6254,1.5825,1.617,324376,0
1971-09-02,1.617,1.6344,1.617,1.6254,147191,0
1971-09-03,1.6254,1.6344,1.6254,1.6254,66268,0
1971-09-07,1.6254,1.6516,1.6254,1.6516,158352,0
1971-09-08,1.6344,1.6344,1.6254,1.6344,93476,0
1971-09-09,1.6344,1.6429,1.6254,1.6254,176489,0
1971-09-10,1.617,1.617,1.574,1.617,163232,0
1971-09-13,1.617,1.6254,1.5825,1.5998,87896,0
1971-09-14,1.5913,1.5913,1.574,1.5913,78827,0
1971-09-15,1.5913,1.5998,1.5825,1.5913,74641,0
1971-09-16,1.5913,1.5913,1.574,1.574,41158,0
1971-09-17,1.574,1.5913,1.5654,1.574,41856,0
1971-09-20,1.574,1.5825,1.5568,1.574,63478,0
1971-09-21,1.574,1.5825,1.5568,1.5825,102543,0
1971-09-22,1.574,1.574,1.5654,1.5654,69061,0
1971-09-23,1.5568,1.5568,1.5225,1.5397,80919,0
1971-09-24,1.5397,1.5654,1.5397,1.5483,73245,0
1971-09-27,1.5483,1.5568,1.5397,1.5483,105335,0
1971-09-28,1.5483,1.5483,1.5397,1.5397,54411,0
1971-09-29,1.5397,1.5483,1.5312,1.5483,24416,0
1971-09-30,1.5483,1.5654,1.5312,1.5397,151375,0
1971-10-01,1.5397,1.5483,1.5397,1.5397,290191,0
1971-10-04,1.5397,1.5568,1.5397,1.5397,71157,0
1971-10-05,1.5483,1.5568,1.5483,1.5483,80221,0
1971-10-06,1.5483,1.5568,1.5397,1.5483,138119,0
1971-10-07,1.5568,1.5825,1.5568,1.574,113701,0
1971-10-08,1.574,1.5825,1.574,1.574,80221,0
1971-10-11,1.574,1.5825,1.5654,1.5654,39061,0
1971-10-12,1.574,1.5913,1.574,1.574,132539,0
1971-10-13,1.5825,1.5913,1.5825,1.5825,76036,0
1971-10-14,1.574,1.574,1.5568,1.5654,80919,0
1971-10-15,1.5568,1.5568,1.4967,1.5141,173699,0
1971-10-18,1.5141,1.5225,1.5141,1.5141,29301,0
1971-10-19,1.5141,1.5141,1.402,1.419,626421,0
1971-10-20,1.402,1.402,1.3675,1.3847,152770,0
1971-10-21,1.3762,1.3762,1.359,1.359,35575,0
1971-10-22,1.359,1.3935,1.359,1.3847,53017,0
1971-10-25,1.3847,1.3935,1.359,1.3762,40458,0
1971-10-26,1.3762,1.3762,1.3504,1.359,182762,0
1971-10-27,1.3414,1.3414,1.3072,1.3072,295074,0
1971-10-28,1.2819,1.2819,1.2386,1.2819,95568,0
1971-10-29,1.2819,1.3242,1.2819,1.3072,544108,0
1971-11-01,1.3072,1.3335,1.3072,1.3072,82314,0
1971-11-02,1.3072,1.3242,1.299,1.3242,54411,0
1971-11-03,1.3242,1.3414,1.3162,1.3335,64179,0
1971-11-04,1.3504,1.3847,1.3072,1.3242,78827,0
1971-11-05,1.3242,1.3242,1.3072,1.3162,25808,0
1971-11-08,1.3162,1.3335,1.299,1.3162,59996,0
1971-11-09,1.3162,1.3242,1.3072,1.3072,84408,0
1971-11-10,1.3072,1.3162,1.3072,1.3072,39759,0
1971-11-11,1.299,1.299,1.2472,1.2472,58600,0
1971-11-12,1.2472,1.2472,1.2298,1.2472,46739,0
1971-11-15,1.2472,1.2819,1.2472,1.2472,95568,0
1971-11-16,1.2472,1.2819,1.2298,1.2644,44646,0
1971-11-17,1.273,1.2901,1.273,1.2901,69061,0
1971-11-18,1.2901,1.3072,1.2819,1.2819,53017,0
1971-11-19,1.2819,1.2901,1.2644,1.273,62781,0
1971-11-22,1.273,1.273,1.2298,1.2298,74641,0
1971-11-23,1.2298,1.2298,1.1869,1.2129,90686,0
1971-11-24,1.2129,1.2644,1.2042,1.2472,105335,0
1971-11-26,1.2644,1.299,1.2644,1.2901,62781,0
1971-11-29,1.299,1.3242,1.299,1.3242,187647,0
1971-11-30,1.3242,1.3504,1.3242,1.3242,60686,0
1971-12-01,1.3504,1.402,1.3504,1.3675,179974,0
1971-12-02,1.3675,1.3762,1.3504,1.359,129051,0
1971-12-03,1.359,1.359,1.3504,1.359,86502,0
1971-12-06,1.359,1.3847,1.359,1.359,115099,0
1971-12-07,1.359,1.3675,1.359,1.359,106032,0
1971-12-08,1.359,1.3762,1.359,1.3675,41856,0
1971-12-09,1.3675,1.3675,1.359,1.359,63478,0
1971-12-10,1.359,1.3675,1.359,1.359,35575,0
1971-12-13,1.359,1.3762,1.3504,1.359,113003,0
1971-12-14,1.359,1.3675,1.3504,1.359,69061,0
1971-12-15,1.359,1.3675,1.3504,1.3675,64179,0
1971-12-16,1.3675,1.3847,1.3504,1.3504,213460,0
1971-12-17,1.3504,1.359,1.3242,1.3242,92778,0
1971-12-20,1.3242,1.3847,1.3072,1.3847,246943,0
1971-12-21,1.3847,1.4278,1.3675,1.4278,347388,0
1971-12-22,1.4278,1.4278,1.3847,1.3847,105335,0
1971-12-23,1.3847,1.3935,1.3675,1.3847,153465,0
1971-12-27,1.3847,1.402,1.359,1.3847,150675,0
1971-12-28,1.3847,1.3847,1.3675,1.3847,92778,0
1971-12-29,1.3847,1.3847,1.3762,1.3847,103941,0
1971-12-30,1.3847,1.3935,1.3762,1.3847,94872,0
1971-12-31,1.3847,1.4107,1.3847,1.402,71851,0
1972-01-03,1.402,1.419,1.3935,1.3935,152770,0
1972-01-04,1.3935,1.402,1.3675,1.3847,65574,0
1972-01-05,1.3935,1.419,1.3935,1.4107,452026,0
1972-01-06,1.4278,1.445,1.4278,1.445,124167,0
1972-01-07,1.445,1.4622,1.4107,1.4278,78128,0
1972-01-10,1.4278,1.4278,1.4107,1.4278,42553,0
1972-01-11,1.4278,1.4366,1.4107,1.4107,53713,0
1972-01-12,1.4107,1.4278,1.4107,1.4107,77431,0
1972-01-13,1.4107,1.4278,1.402,1.419,85801,0
1972-01-14,1.419,1.4278,1.402,1.419,32087,0
1972-01-17,1.4278,1.4278,1.4278,1.4278,51622,0
1972-01-18,1.4278,1.445,1.419,1.4278,88592,0
1972-01-19,1.4278,1.445,1.419,1.445,251826,0
1972-01-20,1.445,1.445,1.4278,1.4278,44646,0
1972-01-21,1.445,1.4709,1.445,1.4622,57897,0
1972-01-24,1.4622,1.4709,1.445,1.445,49530,0
1972-01-25,1.445,1.4538,1.4278,1.445,113003,0
1972-01-26,1.445,1.4538,1.445,1.445,80919,0
1972-01-27,1.445,1.4622,1.445,1.4622,44646,0
1972-01-28,1.488,1.5141,1.488,1.5141,89287,0
1972-01-31,1.5225,1.5483,1.5225,1.5483,74641,0
1972-02-01,1.5483,1.5568,1.5483,1.5483,66966,0
1972-02-02,1.5483,1.5568,1.5397,1.5483,136726,0
1972-02-03,1.5483,1.5568,1.5397,1.5483,63478,0
1972-02-04,1.5568,1.5568,1.5141,1.5568,60686,0
1972-02-07,1.5568,1.5568,1.5141,1.5141,313909,0
1972-02-08,1.5141,1.5141,1.4967,1.5052,56504,0
1972-02-09,1.5052,1.5141,1.5052,1.5141,43945,0
1972-02-10,1.5141,1.5225,1.5052,1.5052,70454,0
1972-02-11,1.4794,1.4794,1.445,1.4538,59996,0
1972-02-14,1.4538,1.4538,1.419,1.419,27903,0
1972-02-15,1.419,1.4538,1.419,1.4538,221828,0
1972-02-16,1.4538,1.4709,1.445,1.4622,212063,0
1972-02-17,1.4622,1.4967,1.445,1.445,55803,0
1972-02-18,1.445,1.4538,1.4366,1.4366,120682,0
1972-02-22,1.445,1.4709,1.445,1.4622,56504,0
1972-02-23,1.4622,1.4622,1.4366,1.445,108127,0
1972-02-24,1.445,1.4622,1.445,1.4538,52317,0
1972-02-25,1.4538,1.4538,1.4366,1.4538,64179,0
1972-02-28,1.4538,1.4538,1.445,1.4538,41856,0
1972-02-29,1.4538,1.4622,1.4538,1.4538,60686,0
1972-03-01,1.4538,1.4794,1.4538,1.4622,61387,0
1972-03-02,1.4622,1.4967,1.4622,1.4709,185555,0
1972-03-03,1.4709,1.4967,1.4709,1.4709,56504,0
1972-03-06,1.4709,1.4709,1.445,1.445,75337,0
1972-03-07,1.445,1.4538,1.4107,1.4366,144399,0
1972-03-08,1.4366,1.4366,1.402,1.402,59996,0
1972-03-09,1.4107,1.419,1.4107,1.4107,60686,0
1972-03-10,1.4107,1.4278,1.4107,1.4107,66268,0
1972-03-13,1.4107,1.4107,1.3847,1.3847,50225,0
1972-03-14,1.3847,1.3935,1.3675,1.3675,85105,0
1972-03-15,1.3675,1.419,1.3675,1.419,212761,0
1972-03-16,1.419,1.4366,1.3935,1.3935,150675,0
1972-03-17,1.3935,1.445,1.3935,1.4278,204386,0
1972-03-20,1.4278,1.4538,1.4107,1.4107,80919,0
1972-03-21,1.4107,1.4107,1.3504,1.3935,96266,0
1972-03-22,1.4107,1.419,1.4107,1.4107,57201,0
1972-03-23,1.4107,1.4709,1.4107,1.4622,210667,0
1972-03-24,1.4709,1.5052,1.4709,1.5052,167417,0
1972-03-27,1.5052,1.5052,1.4709,1.4709,86502,0
1972-03-28,1.4709,1.4794,1.4366,1.4366,482722,0
1972-03-29,1.4366,1.4622,1.419,1.4538,168812,0
1972-03-30,1.4538,1.4967,1.445,1.4967,306933,0
1972-04-03,1.488,1.488,1.4538,1.4709,86502,0
1972-04-04,1.4709,1.4794,1.4538,1.4794,143700,0
1972-04-05,1.4794,1.488,1.4709,1.4794,101147,0
1972-04-06,1.4794,1.4967,1.4794,1.488,153465,0
1972-04-07,1.488,1.4967,1.4794,1.4967,173699,0
1972-04-10,1.4967,1.5913,1.4967,1.5913,413662,0
1972-04-11,1.5998,1.6601,1.5998,1.6601,704549,0
1972-04-12,1.6601,1.7202,1.6429,1.7202,964049,0
1972-04-13,1.7202,1.7461,1.7202,1.7461,834297,0
1972-04-14,1.7461,1.7461,1.703,1.7461,358552,0
1972-04-17,1.7461,1.7802,1.7461,1.7802,613167,0
1972-04-18,1.7802,1.7802,1.7202,1.7289,311118,0
1972-04-19,1.703,1.703,1.6516,1.6943,279731,0
1972-04-20,1.6943,1.703,1.6429,1.6601,461096,0
1972-04-21,1.6601,1.6772,1.5913,1.5998,143003,0
1972-04-24,1.5998,1.6429,1.5913,1.6429,76733,0
1972-04-25,1.6429,1.6772,1.6344,1.6429,128357,0
1972-04-26,1.6429,1.6601,1.6254,1.6601,160442,0
1972-04-27,1.6516,1.6516,1.6344,1.6344,142303,0
1972-04-28,1.6344,1.6429,1.6254,1.6254,76733,0
1972-05-01,1.617,1.617,1.574,1.574,63478,0
1972-05-02,1.5913,1.6254,1.5654,1.6084,106726,0
1972-05-03,1.6084,1.6516,1.5913,1.5913,211367,0
1972-05-04,1.5913,1.6084,1.574,1.574,143700,0
1972-05-05,1.574,1.6254,1.574,1.5998,233686,0
1972-05-08,1.5998,1.5998,1.5654,1.5913,68363,0
1972-05-09,1.5913,1.617,1.5483,1.5825,816859,0
1972-05-10,1.5825,1.5913,1.5568,1.5913,67665,0
1972-05-11,1.574,1.574,1.5568,1.5568,43249,0
1972-05-12,1.5568,1.5654,1.5397,1.5397,69756,0
1972-05-15,1.5397,1.5483,1.5225,1.5225,110215,0
1972-05-16,1.5225,1.5568,1.5225,1.5397,120682,0
1972-05-17,1.5397,1.5654,1.5397,1.5397,151375,0
1972-05-18,1.5483,1.5825,1.5483,1.574,92080,0
1972-05-19,1.574,1.6084,1.5654,1.5825,161838,0
1972-05-22,1.5998,1.6429,1.5998,1.6254,144399,0
1972-05-23,1.6254,1.6516,1.6254,1.6254,160442,0
1972-05-24,1.6254,1.6344,1.6084,1.617,73943,0
1972-05-25,1.617,1.617,1.5913,1.5913,66966,0
1972-05-26,1.5913,1.6084,1.5825,1.5913,180673,0
1972-05-30,1.5913,1.5913,1.5141,1.5141,237873,0
1972-05-31,1.5141,1.5312,1.4794,1.4967,458307,0
1972-06-01,1.5052,1.5225,1.5052,1.5225,97662,0
1972-06-02,1.5225,1.5397,1.5225,1.5225,287401,0
1972-06-05,1.5225,1.5312,1.5141,1.5225,103941,0
1972-06-06,1.5225,1.5483,1.5225,1.5397,159743,0
1972-06-07,1.5397,1.5397,1.5141,1.5141,202994,0
1972-06-08,1.5141,1.5312,1.4709,1.4709,81617,0
1972-06-09,1.4709,1.4709,1.4366,1.4709,205784,0
1972-06-12,1.4709,1.4709,1.445,1.4622,22323,0
1972-06-13,1.4622,1.4622,1.4366,1.4366,106726,0
1972-06-14,1.4366,1.5052,1.4366,1.4709,549687,0
1972-06-15,1.4709,1.488,1.4709,1.4794,86502,0
1972-06-16,1.4794,1.4794,1.4709,1.4794,34182,0
1972-06-19,1.4794,1.4794,1.4538,1.4622,74641,0
1972-06-20,1.4622,1.4709,1.445,1.4709,142303,0
1972-06-21,1.4709,1.4794,1.419,1.4366,147191,0
1972-06-22,1.4366,1.445,1.402,1.445,136726,0
1972-06-23,1.445,1.4622,1.419,1.4538,74641,0
1972-06-26,1.445,1.445,1.402,1.4366,110917,0
1972-06-27,1.4366,1.445,1.419,1.4366,109519,0
1972-06-28,1.4366,1.4622,1.4366,1.4622,136726,0
1972-06-29,1.445,1.445,1.4107,1.419,137422,0
1972-06-30,1.4366,1.4538,1.4366,1.445,227414,0
1972-07-03,1.445,1.4622,1.4366,1.445,131144,0
1972-07-05,1.445,1.4622,1.445,1.445,60686,0
1972-07-06,1.4538,1.4794,1.4538,1.4794,149977,0
1972-07-07,1.4794,1.4967,1.4794,1.4794,55803,0
1972-07-10,1.4794,1.488,1.4709,1.4709,71157,0
1972-07-11,1.4709,1.4709,1.4366,1.445,34182,0
1972-07-12,1.4366,1.4366,1.4107,1.4366,57201,0
1972-07-13,1.419,1.419,1.3847,1.3935,42553,0
1972-07-14,1.3935,1.3935,1.3762,1.3762,54411,0
1972-07-17,1.3762,1.4107,1.3762,1.402,29301,0
1972-07-18,1.3847,1.3847,1.3242,1.3335,185555,0
1972-07-19,1.3335,1.4107,1.3242,1.3335,608984,0
1972-07-20,1.3335,1.3414,1.3335,1.3335,56504,0
1972-07-21,1.3335,1.3504,1.3242,1.3335,168117,0
1972-07-24,1.359,1.3847,1.359,1.3762,325770,0
1972-07-25,1.3762,1.4107,1.3762,1.3935,77431,0
1972-07-26,1.3935,1.4107,1.3762,1.3847,63478,0
1972-07-27,1.3847,1.419,1.3847,1.3847,144399,0
1972-07-28,1.3847,1.3935,1.3762,1.3847,36972,0
1972-07-31,1.3847,1.3847,1.359,1.359,71851,0
1972-08-01,1.3675,1.3935,1.3675,1.3762,103240,0
1972-08-02,1.402,1.4278,1.402,1.402,106032,0
1972-08-03,1.402,1.419,1.402,1.402,66966,0
1972-08-04,1.402,1.419,1.3935,1.4107,55109,0
1972-08-07,1.4107,1.4278,1.4107,1.4107,61387,0
1972-08-08,1.4107,1.4107,1.3762,1.3762,130446,0
1972-08-09,1.3847,1.445,1.3847,1.4366,43249,0
1972-08-10,1.4366,1.4538,1.4278,1.4366,114402,0
1972-08-11,1.4366,1.445,1.419,1.4366,169511,0
1972-08-14,1.445,1.4709,1.445,1.4622,200902,0
1972-08-15,1.4622,1.4709,1.445,1.4709,288795,0
1972-08-16,1.488,1.5312,1.488,1.5141,202994,0
1972-08-17,1.5141,1.5225,1.488,1.5141,108825,0
1972-08-18,1.5141,1.5141,1.4967,1.4967,123472,0
1972-08-21,1.4967,1.5312,1.4967,1.5141,99752,0
1972-08-22,1.5141,1.5225,1.4967,1.5141,118586,0
1972-08-23,1.5141,1.5225,1.4967,1.4967,148584,0
1972-08-24,1.4967,1.5225,1.488,1.488,101848,0
1972-08-25,1.488,1.4967,1.488,1.4967,83710,0
1972-08-28,1.4967,1.5141,1.488,1.488,100452,0
1972-08-29,1.488,1.5052,1.4709,1.4709,77431,0
1972-08-30,1.4709,1.488,1.445,1.445,92080,0
1972-08-31,1.445,1.4622,1.445,1.4622,39759,0
1972-09-01,1.4622,1.488,1.4622,1.4709,116496,0
1972-09-05,1.4709,1.488,1.4709,1.4794,73245,0
1972-09-06,1.4794,1.5052,1.4794,1.4967,195319,0
1972-09-07,1.4967,1.4967,1.4794,1.488,32087,0
1972-09-08,1.488,1.4967,1.4709,1.4709,37670,0
1972-09-11,1.4709,1.488,1.4538,1.4622,42553,0
1972-09-12,1.4622,1.4622,1.445,1.445,45338,0
1972-09-13,1.445,1.445,1.4278,1.4366,96266,0
1972-09-14,1.4366,1.4366,1.402,1.4107,50921,0
1972-09-15,1.4107,1.4278,1.402,1.4107,77431,0
1972-09-18,1.4107,1.4107,1.3935,1.402,20927,0
1972-09-19,1.402,1.4278,1.3762,1.3847,177883,0
1972-09-20,1.3847,1.3935,1.3762,1.3847,72548,0
1972-09-21,1.3847,1.402,1.3847,1.402,42553,0
1972-09-22,1.419,1.4366,1.419,1.4278,92080,0
1972-09-25,1.4278,1.445,1.419,1.4278,34881,0
1972-09-26,1.4278,1.445,1.4278,1.445,50921,0
1972-09-27,1.445,1.445,1.4107,1.445,53017,0
1972-09-28,1.4366,1.4366,1.419,1.4278,43249,0
1972-09-29,1.419,1.419,1.402,1.4107,113003,0
1972-10-02,1.4107,1.419,1.402,1.402,249738,0
1972-10-03,1.4107,1.4278,1.4107,1.4107,44646,0
1972-10-04,1.4107,1.4278,1.4107,1.419,85105,0
1972-10-05,1.4107,1.4107,1.3847,1.3847,378083,0
1972-10-06,1.3847,1.4278,1.359,1.3847,173699,0
1972-10-09,1.359,1.359,1.3162,1.359,172301,0
1972-10-10,1.3675,1.402,1.3675,1.3847,196018,0
1972-10-11,1.3847,1.3847,1.3675,1.3847,90686,0
1972-10-12,1.3847,1.3847,1.3504,1.359,57897,0
1972-10-13,1.359,1.3762,1.3162,1.3335,655020,0
1972-10-16,1.3414,1.359,1.3414,1.3414,47434,0
1972-10-17,1.3414,1.359,1.3242,1.359,58600,0
1972-10-18,1.359,1.3847,1.3414,1.3504,48832,0
1972-10-19,1.3504,1.3504,1.3242,1.3242,38365,0
1972-10-20,1.3242,1.3414,1.299,1.3335,66966,0
1972-10-23,1.3335,1.3504,1.3072,1.3072,104637,0
1972-10-24,1.3072,1.3162,1.2901,1.3072,73245,0
1972-10-25,1.3072,1.359,1.3072,1.359,73245,0
1972-10-26,1.359,1.3935,1.359,1.3847,138119,0
1972-10-27,1.3847,1.402,1.3847,1.3847,73245,0
1972-10-30,1.3847,1.402,1.3847,1.402,43249,0
1972-10-31,1.402,1.402,1.3847,1.3847,80221,0
1972-11-01,1.402,1.4107,1.3935,1.402,83011,0
1972-11-02,1.402,1.419,1.3935,1.419,90686,0
1972-11-03,1.419,1.488,1.4107,1.4622,178580,0
1972-11-06,1.4794,1.5225,1.4794,1.5225,214157,0
1972-11-08,1.5225,1.5483,1.5052,1.5141,133935,0
1972-11-09,1.5141,1.5225,1.4967,1.5052,55109,0
1972-11-10,1.5052,1.5397,1.4794,1.4794,170907,0
1972-11-13,1.4794,1.5141,1.4794,1.4794,172996,0
1972-11-14,1.4794,1.5141,1.4794,1.5052,242058,0
1972-11-15,1.5052,1.5312,1.488,1.4967,132539,0
1972-11-16,1.4967,1.5052,1.488,1.488,62781,0
1972-11-17,1.488,1.5052,1.4794,1.5052,120682,0
1972-11-20,1.5052,1.5225,1.488,1.5225,83011,0
1972-11-21,1.5225,1.5312,1.5052,1.5052,117890,0
1972-11-22,1.5052,1.5225,1.5052,1.5225,97662,0
1972-11-24,1.5225,1.5312,1.5052,1.5225,136025,0
1972-11-27,1.5225,1.5483,1.5052,1.5225,219039,0
1972-11-28,1.5225,1.5312,1.5052,1.5141,90686,0
1972-11-29,1.5052,1.5052,1.488,1.488,113003,0
1972-11-30,1.5052,1.5225,1.5052,1.5141,166720,0
1972-12-01,1.5312,1.574,1.5312,1.5654,297167,0
1972-12-04,1.574,1.5825,1.574,1.574,92778,0
1972-12-05,1.574,1.574,1.5483,1.5568,161142,0
1972-12-06,1.5568,1.5568,1.5312,1.5397,77431,0
1972-12-07,1.5397,1.5483,1.5312,1.5397,104637,0
1972-12-08,1.5397,1.5483,1.5312,1.5483,124866,0
1972-12-11,1.5483,1.5825,1.5483,1.5654,126264,0
1972-12-12,1.5654,1.574,1.5397,1.5483,141609,0
1972-12-13,1.5397,1.5397,1.488,1.5141,106032,0
1972-12-14,1.5141,1.5312,1.4967,1.5052,243456,0
1972-12-15,1.5052,1.5052,1.488,1.488,140910,0
1972-12-18,1.488,1.4967,1.4622,1.4794,95568,0
1972-12-19,1.4794,1.4794,1.4538,1.4622,276239,0
1972-12-20,1.4622,1.4794,1.4622,1.4794,138818,0
1972-12-21,1.4794,1.4794,1.4622,1.4709,97662,0
1972-12-22,1.4709,1.4794,1.4622,1.4794,44646,0
1972-12-26,1.4794,1.4794,1.4622,1.4622,103941,0
1972-12-27,1.4538,1.4538,1.4278,1.4278,126264,0
1972-12-29,1.4366,1.4622,1.4366,1.4538,202297,0
1973-01-02,1.4622,1.4967,1.4622,1.4709,209273,0
1973-01-03,1.4794,1.4967,1.4794,1.4794,152770,0
1973-01-04,1.4794,1.488,1.4622,1.4622,117189,0
1973-01-05,1.4622,1.4709,1.4538,1.4538,79524,0
1973-01-08,1.4538,1.4622,1.4538,1.4622,108825,0
1973-01-09,1.4622,1.4709,1.4538,1.4709,165326,0
1973-01-10,1.4709,1.4967,1.4538,1.488,193226,0
1973-01-11,1.488,1.5312,1.4794,1.5052,229499,0
1973-01-12,1.5052,1.5225,1.4794,1.4794,223920,0
1973-01-15,1.4794,1.488,1.4622,1.4622,309723,0
1973-01-16,1.4622,1.4709,1.4107,1.419,211367,0
1973-01-17,1.4366,1.4794,1.4366,1.4622,279027,0
1973-01-18,1.4709,1.5052,1.4709,1.4794,613167,0
1973-01-19,1.4794,1.4794,1.4366,1.4366,267174,0
1973-01-22,1.4538,1.5312,1.4538,1.5312,331348,0
1973-01-23,1.5312,1.5483,1.5141,1.5312,143003,0
1973-01-24,1.5312,1.5483,1.4794,1.4967,345298,0
1973-01-26,1.4967,1.5052,1.4794,1.488,134631,0
1973-01-29,1.488,1.5052,1.488,1.5052,149280,0
1973-01-30,1.5052,1.5225,1.5052,1.5052,78827,0
1973-01-31,1.5052,1.5312,1.5052,1.5312,80221,0
1973-02-01,1.5312,1.574,1.5141,1.5141,283913,0
1973-02-02,1.5141,1.5312,1.5052,1.5312,180673,0
1973-02-05,1.5397,1.5568,1.5225,1.5397,164627,0
1973-02-06,1.5397,1.5825,1.5397,1.5825,461096,0
1973-02-07,1.5825,1.6084,1.5825,1.5825,978698,0
1973-02-08,1.5825,1.5825,1.5654,1.5654,408079,0
1973-02-09,1.5654,1.6254,1.5654,1.6254,223227,0
1973-02-12,1.6344,1.6688,1.6344,1.6601,217642,0
1973-02-13,1.6601,1.7117,1.6601,1.6601,304141,0
1973-02-14,1.6601,1.6943,1.6254,1.6254,311816,0
1973-02-15,1.6344,1.6688,1.6344,1.6601,130446,0
1973-02-16,1.6601,1.6772,1.6344,1.6772,208575,0
1973-02-20,1.6772,1.6943,1.6688,1.6772,244849,0
1973-02-21,1.6772,1.6943,1.6429,1.6429,327859,0
1973-02-22,1.6429,1.6601,1.6429,1.6516,315304,0
1973-02-23,1.6516,1.6601,1.6429,1.6516,258801,0
1973-02-26,1.6516,1.6516,1.6084,1.6254,179974,0
1973-02-27,1.6254,1.6344,1.5913,1.5913,290888,0
1973-02-28,1.5913,1.6344,1.5913,1.6344,142303,0
1973-03-01,1.6344,1.6516,1.6254,1.6254,231598,0
1973-03-02,1.6254,1.6601,1.6084,1.6254,340416,0
1973-03-05,1.6254,1.6254,1.5825,1.5913,129746,0
1973-03-06,1.5998,1.6344,1.5998,1.617,441565,0
1973-03-07,1.6344,1.6688,1.6344,1.6601,233686,0
1973-03-08,1.6601,1.6772,1.6601,1.6601,339021,0
1973-03-09,1.6601,1.6772,1.6601,1.6772,127656,0
1973-03-12,1.6772,1.703,1.6772,1.6772,402498,0
1973-03-13,1.6772,1.703,1.6772,1.6943,149280,0
1973-03-14,1.6943,1.7202,1.6943,1.7202,276937,0
1973-03-15,1.7202,1.7289,1.703,1.703,80221,0
1973-03-16,1.703,1.7202,1.703,1.7117,71157,0
1973-03-19,1.7117,1.7117,1.703,1.703,119287,0
1973-03-20,1.703,1.7202,1.6943,1.7117,622234,0
1973-03-21,1.7117,1.7375,1.703,1.703,256706,0
1973-03-22,1.6943,1.6943,1.6688,1.6772,183465,0
1973-03-23,1.6772,1.703,1.6772,1.6772,191833,0
1973-03-26,1.6772,1.6858,1.6688,1.6772,90686,0
1973-03-27,1.6772,1.7117,1.6772,1.6858,238571,0
1973-03-28,1.6858,1.7117,1.6772,1.703,460399,0
1973-03-29,1.703,1.7461,1.703,1.7461,205086,0
1973-03-30,1.7461,1.7547,1.7202,1.7461,161838,0
1973-04-02,1.7461,1.7461,1.7202,1.7202,144399,0
1973-04-03,1.7202,1.7202,1.6943,1.703,131841,0
1973-04-04,1.703,1.7117,1.6858,1.6943,92778,0
1973-04-05,1.6772,1.6772,1.6344,1.6429,128357,0
1973-04-06,1.6516,1.6772,1.6516,1.6601,89287,0
1973-04-09,1.6601,1.703,1.6429,1.6772,175789,0
1973-04-10,1.6772,1.7547,1.6772,1.7289,555271,0
1973-04-11,1.7289,1.7547,1.7289,1.7375,156953,0
1973-04-12,1.7461,1.7802,1.7461,1.7802,370411,0
1973-04-13,1.7718,1.7718,1.7547,1.7632,115099,0
1973-04-16,1.7632,1.7892,1.7632,1.7802,186252,0
1973-04-17,1.7802,1.7892,1.7547,1.7718,110215,0
1973-04-18,1.7718,1.7892,1.7718,1.7892,177184,0
1973-04-19,1.7892,1.8063,1.7802,1.7979,203691,0
1973-04-23,1.7979,1.8063,1.7892,1.7979,162535,0
1973-04-24,1.7979,1.7979,1.7289,1.7461,140910,0
1973-04-25,1.7461,1.7547,1.7202,1.7202,160442,0
1973-04-26,1.7202,1.7202,1.6943,1.7202,117189,0
1973-04-27,1.7202,1.7289,1.703,1.7202,438773,0
1973-04-30,1.7202,1.7202,1.6943,1.7117,91381,0
1973-05-01,1.7117,1.7375,1.6858,1.7289,133238,0
1973-05-02,1.7289,1.7632,1.7202,1.7375,84408,0
1973-05-03,1.7117,1.7117,1.6601,1.6943,1167739,0
1973-05-04,1.6943,1.6943,1.6943,1.6943,165326,0
1973-05-07,1.6943,1.7117,1.6858,1.6943,78827,0
1973-05-08,1.703,1.7547,1.703,1.7547,238571,0
1973-05-09,1.7547,1.7979,1.7547,1.7802,245546,0
1973-05-10,1.7802,1.7979,1.7718,1.7892,150675,0
1973-05-11,1.7892,1.7979,1.7375,1.7375,237177,0
1973-05-14,1.7375,1.7461,1.6601,1.6943,239965,0
1973-05-15,1.6943,1.7632,1.6772,1.7632,183465,0
1973-05-16,1.7632,1.7979,1.7547,1.7892,129051,0
1973-05-17,1.7892,1.7892,1.7718,1.7802,113003,0
1973-05-18,1.7802,1.7802,1.7202,1.7202,381574,0
1973-05-21,1.6943,1.6943,1.5825,1.6084,288795,0
1973-05-22,1.6601,1.6858,1.6601,1.6858,231598,0
1973-05-23,1.6858,1.7117,1.6429,1.6688,155559,0
1973-05-24,1.6688,1.7718,1.6688,1.7718,144399,0
1973-05-25,1.7718,1.7892,1.7461,1.7718,157650,0
1973-05-29,1.7718,1.7892,1.7632,1.7718,145096,0
1973-05-30,1.7632,1.7632,1.7202,1.7202,140910,0
1973-05-31,1.7202,1.7375,1.6943,1.6943,80221,0
1973-06-01,1.6943,1.7117,1.6858,1.6943,41856,0
1973-06-04,1.6858,1.6858,1.6688,1.6688,71851,0
1973-06-05,1.6688,1.6943,1.6688,1.6858,113003,0
1973-06-06,1.6858,1.7117,1.6688,1.6688,80919,0
1973-06-07,1.6688,1.703,1.6688,1.6943,145096,0
1973-06-08,1.6943,1.7117,1.6858,1.6943,243456,0
1973-06-11,1.6943,1.7202,1.6943,1.6943,65574,0
1973-06-12,1.6943,1.7718,1.6943,1.7718,127656,0
1973-06-13,1.7718,1.7979,1.7718,1.7718,255313,0
1973-06-14,1.7718,1.7802,1.7375,1.7461,202297,0
1973-06-15,1.7375,1.7375,1.6772,1.6858,530855,0
1973-06-18,1.6858,1.6858,1.6084,1.6254,269263,0
1973-06-19,1.6254,1.6601,1.617,1.6344,238571,0
1973-06-20,1.6344,1.6516,1.6254,1.6429,61387,0
1973-06-21,1.6429,1.6688,1.6429,1.6429,129051,0
1973-06-22,1.6688,1.7202,1.6688,1.6858,105335,0
1973-06-25,1.6858,1.7117,1.6772,1.6943,48832,0
1973-06-26,1.6943,1.6943,1.6688,1.6858,126264,0
1973-06-27,1.6943,1.7461,1.6943,1.7202,104637,0
1973-06-28,1.7202,1.7632,1.7202,1.7461,57201,0
1973-06-29,1.7461,1.7547,1.7202,1.7289,61387,0
1973-07-02,1.7289,1.7375,1.703,1.7375,196715,0
1973-07-03,1.7375,1.7461,1.7202,1.7202,90686,0
1973-07-05,1.703,1.703,1.6688,1.6858,107425,0
1973-07-06,1.6858,1.7117,1.6772,1.6772,168117,0
1973-07-09,1.6772,1.6772,1.6516,1.6601,96962,0
1973-07-10,1.6601,1.7117,1.6601,1.7117,97662,0
1973-07-11,1.7202,1.7632,1.7202,1.7547,199507,0
1973-07-12,1.7547,1.7718,1.7202,1.7461,685712,0
1973-07-13,1.7461,1.7632,1.7461,1.7461,40458,0
1973-07-16,1.7461,1.7461,1.7202,1.7375,47434,0
1973-07-17,1.7375,1.7461,1.7289,1.7375,348786,0
1973-07-18,1.7375,1.7547,1.7375,1.7547,71157,0
1973-07-19,1.7547,1.7718,1.7289,1.7461,117890,0
1973-07-20,1.7461,1.7802,1.7289,1.7547,308330,0
1973-07-23,1.7632,1.7802,1.7632,1.7802,94172,0
1973-07-24,1.7802,1.7979,1.7718,1.7979,279731,0
1973-07-25,1.7979,1.8837,1.7979,1.8666,590146,0
1973-07-26,1.8666,1.8837,1.8406,1.8576,199507,0
1973-07-27,1.8576,1.8576,1.7892,1.8576,168812,0
1973-07-30,1.8576,1.8837,1.8406,1.8748,209273,0
1973-07-31,1.8748,1.8837,1.8666,1.8666,134631,0
1973-08-01,1.8666,1.8666,1.8406,1.8494,193226,0
1973-08-02,1.8576,1.8576,1.8318,1.8406,85105,0
1973-08-03,1.8406,1.8666,1.8318,1.8318,113003,0
1973-08-06,1.8318,1.8748,1.8318,1.8576,117890,0
1973-08-07,1.8576,1.8922,1.8318,1.8318,108127,0
1973-08-08,1.8318,1.8576,1.8318,1.8318,117890,0
1973-08-09,1.8318,1.8406,1.8063,1.8235,161142,0
1973-08-10,1.8235,1.8318,1.8148,1.8148,67665,0
1973-08-13,1.8063,1.8063,1.7979,1.8063,68363,0
1973-08-14,1.8063,1.8063,1.7802,1.7802,86502,0
1973-08-15,1.7802,1.8063,1.7718,1.7718,62781,0
1973-08-16,1.7802,1.8148,1.7802,1.7802,96266,0
1973-08-17,1.7802,1.7979,1.7802,1.7802,60686,0
1973-08-20,1.7802,1.7802,1.7547,1.7547,59294,0
1973-08-21,1.7547,1.7547,1.7289,1.7289,101848,0
1973-08-22,1.7202,1.7202,1.6772,1.6772,306235,0
1973-08-23,1.6858,1.7117,1.6858,1.703,107425,0
1973-08-24,1.703,1.7289,1.703,1.703,126957,0
1973-08-27,1.703,1.7289,1.703,1.7289,78128,0
1973-08-28,1.7289,1.7718,1.7202,1.7632,105335,0
1973-08-29,1.7892,1.8148,1.7892,1.8063,129746,0
1973-08-30,1.8148,1.8318,1.8148,1.8318,69061,0
1973-08-31,1.8318,1.8318,1.8063,1.8148,58600,0
1973-09-04,1.8148,1.8494,1.8148,1.8235,311816,0
1973-09-05,1.8235,1.8235,1.8148,1.8148,76036,0
1973-09-06,1.8148,1.8235,1.8063,1.8063,106032,0
1973-09-07,1.8063,1.8235,1.8063,1.8235,73943,0
1973-09-10,1.8235,1.8494,1.8063,1.8063,98358,0
1973-09-11,1.8063,1.8318,1.8063,1.8148,92778,0
1973-09-12,1.8148,1.8406,1.8063,1.8318,353672,0
1973-09-13,1.8318,1.8494,1.8235,1.8406,505043,0
1973-09-14,1.8406,1.8837,1.8318,1.8576,375294,0
1973-09-17,1.8666,1.9095,1.8666,1.8922,283216,0
1973-09-18,1.8922,1.9178,1.8922,1.9095,129051,0
1973-09-19,1.9095,2.0043,1.9095,1.9955,639675,0
1973-09-20,2.0126,2.0385,2.0126,2.0297,396223,0
1973-09-21,2.0217,2.0217,1.9611,1.9611,1344923,0
1973-09-24,1.9696,2.0043,1.9696,1.9955,196018,0
1973-09-25,1.9955,2.0644,1.9955,2.0385,637582,0
1973-09-26,2.0385,2.0644,2.0385,2.0471,276239,0
1973-09-27,2.0471,2.0644,2.0471,2.0644,299958,0
1973-09-28,2.0644,2.0644,2.0385,2.0644,1649064,0
1973-10-01,2.0644,2.0644,2.0385,2.0385,154863,0
1973-10-02,2.0385,2.0644,2.0043,2.0644,305539,0
1973-10-03,2.0901,2.1589,2.0901,2.1589,569220,0
1973-10-04,2.1589,2.176,2.1505,2.1676,640373,0
1973-10-05,2.1676,2.2451,2.1676,2.2451,604099,0
1973-10-08,2.2451,2.2451,2.176,2.2361,454119,0
1973-10-09,2.2361,2.2794,2.2106,2.2707,493186,0
1973-10-10,2.2707,2.2794,2.2361,2.2536,667579,0
1973-10-11,2.2536,2.3225,2.2536,2.2707,408780,0
1973-10-12,2.3053,2.3395,2.3053,2.3053,581774,0
1973-10-15,2.2963,2.2963,2.2536,2.2707,591544,0
1973-10-16,2.2451,2.2451,2.2019,2.2451,1187969,0
1973-10-17,2.2451,2.2794,2.2277,2.2707,419938,0
1973-10-18,2.2707,2.2963,2.2622,2.2707,395523,0
1973-10-19,2.2707,2.3225,2.2622,2.3135,319490,0
1973-10-22,2.2963,2.2963,2.2451,2.2707,172996,0
1973-10-23,2.2707,2.2794,2.1846,2.2707,285306,0
1973-10-24,2.2622,2.2622,2.2361,2.2536,293680,0
1973-10-25,2.2536,2.3225,2.2451,2.2963,324376,0
1973-10-26,2.3225,2.374,2.3225,2.374,662698,0
1973-10-29,2.3999,2.4602,2.3999,2.4428,569915,0
1973-10-30,2.4602,2.4947,2.4173,2.4947,533644,0
1973-10-31,2.4947,2.4947,2.4173,2.4512,566430,0
1973-11-01,2.4428,2.4428,2.374,2.4173,442961,0
1973-11-02,2.374,2.374,2.2536,2.3225,563637,0
1973-11-05,2.3053,2.3053,2.2536,2.2707,399013,0
1973-11-06,2.2707,2.3135,2.1331,2.176,412267,0
1973-11-07,2.2106,2.3308,2.2106,2.2794,328558,0
1973-11-08,2.3135,2.3909,2.3135,2.3395,435288,0
1973-11-09,2.3395,2.3826,2.2622,2.2707,360646,0
1973-11-12,2.2622,2.2622,2.1505,2.2277,479233,0
1973-11-13,2.2277,2.3395,2.2019,2.3308,366922,0
1973-11-14,2.3308,2.3999,2.2536,2.2794,435985,0
1973-11-15,2.2794,2.3135,2.2451,2.2622,444355,0
1973-11-16,2.288,2.3909,2.288,2.3651,450631,0
1973-11-19,2.3395,2.3395,2.288,2.288,225318,0
1973-11-20,2.2707,2.2707,2.1846,2.2536,410175,0
1973-11-21,2.2536,2.3225,2.2451,2.2963,426218,0
1973-11-23,2.2963,2.3135,2.2707,2.2963,91381,0
1973-11-26,2.2794,2.2794,2.1331,2.1589,392037,0
1973-11-27,2.1589,2.2019,2.1589,2.176,267174,0
1973-11-28,2.176,2.2622,2.176,2.2451,251127,0
1973-11-29,2.2536,2.3135,2.2536,2.2794,495978,0
1973-11-30,2.2794,2.2963,2.2622,2.2622,229499,0
1973-12-03,2.2622,2.2794,2.2361,2.2536,345298,0
1973-12-04,2.2622,2.3308,2.2622,2.3135,170207,0
1973-12-05,2.3135,2.3225,2.2536,2.2794,310422,0
1973-12-06,2.2794,2.3135,2.2707,2.3135,416453,0
1973-12-07,2.3135,2.4856,2.3135,2.4602,487602,0
1973-12-10,2.4602,2.4602,2.4173,2.4173,402498,0
1973-12-11,2.4173,2.4341,2.3651,2.3651,722687,0
1973-12-12,2.3395,2.3395,2.2963,2.2963,249738,0
1973-12-13,2.2963,2.3395,2.2622,2.2707,216247,0
1973-12-14,2.2707,2.3395,2.2536,2.3225,392734,0
1973-12-17,2.3308,2.3567,2.3308,2.3395,59996,0
1973-12-18,2.3395,2.4683,2.3225,2.4683,199507,0
1973-12-19,2.4602,2.4602,2.4081,2.4173,168812,0
1973-12-20,2.4173,2.4173,2.3651,2.4081,136025,0
1973-12-21,2.3909,2.3909,2.3651,2.374,139515,0
1973-12-24,2.374,2.3826,2.3567,2.374,38365,0
1973-12-26,2.3909,2.4341,2.3909,2.4173,180673,0
1973-12-27,2.4428,2.4947,2.4428,2.4774,350180,0
1973-12-28,2.4774,2.503,2.4683,2.4947,455515,0
1973-12-31,2.4947,2.5457,2.4947,2.5457,266474,0
1974-01-02,2.5457,2.563,2.5374,2.5457,181369,0
1974-01-03,2.5804,2.6663,2.5804,2.6492,584566,0
1974-01-04,2.6492,2.7266,2.6406,2.7009,434585,0
1974-01-07,2.7009,2.7697,2.7009,2.761,502951,0
1974-01-08,2.761,2.8127,2.5975,2.6149,618746,0
1974-01-09,2.5719,2.5719,2.4947,2.5202,342509,0
1974-01-10,2.5202,2.5548,2.4947,2.4947,283913,0
1974-01-11,2.4947,2.5548,2.4947,2.5548,166720,0
1974-01-14,2.5548,2.5975,2.4947,2.4947,259497,0
1974-01-15,2.4774,2.4774,2.4173,2.4173,233686,0
1974-01-16,2.4173,2.4683,2.4173,2.4173,198809,0
1974-01-17,2.4173,2.4947,2.4081,2.4081,224618,0
1974-01-18,2.3651,2.3651,2.2622,2.2622,458307,0
1974-01-21,2.176,2.176,2.0729,2.1505,500857,0
1974-01-22,2.1589,2.2536,2.1589,2.2536,462490,0
1974-01-23,2.2536,2.3135,2.2451,2.2536,87896,0
1974-01-24,2.2622,2.3225,2.2622,2.3135,288099,0
1974-01-25,2.3135,2.3567,2.3135,2.3225,446445,0
1974-01-28,2.3225,2.3651,2.3135,2.3483,290888,0
1974-01-29,2.3483,2.3826,2.3225,2.3308,95568,0
1974-01-30,2.3395,2.3826,2.3395,2.3651,87896,0
1974-01-31,2.3651,2.3909,2.3395,2.3395,112310,0
1974-02-01,2.3395,2.3651,2.2361,2.2707,178580,0
1974-02-04,2.2361,2.2361,2.176,2.2019,154164,0
1974-02-05,2.1933,2.1933,2.1159,2.1589,185555,0
1974-02-06,2.1589,2.1933,2.1505,2.1933,32784,0
1974-02-07,2.2193,2.2622,2.2193,2.2193,39759,0
1974-02-08,2.2193,2.288,2.176,2.176,83011,0
1974-02-11,2.176,2.2193,2.176,2.1933,220433,0
1974-02-12,2.1933,2.2019,2.1589,2.1846,634794,0
1974-02-13,2.1933,2.2361,2.1933,2.1933,181369,0
1974-02-14,2.1933,2.2019,2.1933,2.1933,87896,0
1974-02-15,2.2193,2.2361,2.2193,2.2193,73943,0
1974-02-19,2.2451,2.2963,2.2451,2.2451,106032,0
1974-02-20,2.2451,2.3053,2.2361,2.2963,57897,0
1974-02-21,2.3135,2.3567,2.3135,2.3483,63478,0
1974-02-22,2.3483,2.4341,2.3483,2.3909,202994,0
1974-02-25,2.3909,2.4173,2.3826,2.3999,212063,0
1974-02-26,2.3999,2.4081,2.3999,2.4081,216944,0
1974-02-27,2.4081,2.4173,2.3999,2.3999,99055,0
1974-02-28,2.3999,2.3999,2.374,2.3909,205784,0
1974-03-01,2.3308,2.3308,2.2794,2.288,196715,0
1974-03-04,2.2707,2.2707,2.2361,2.2451,126957,0
1974-03-05,2.288,2.374,2.288,2.374,145796,0
1974-03-06,2.374,2.4081,2.3567,2.3909,122074,0
1974-03-07,2.3909,2.4081,2.3308,2.3308,100452,0
1974-03-08,2.3308,2.4081,2.3135,2.4081,179276,0
1974-03-11,2.4081,2.4341,2.3909,2.4081,157650,0
1974-03-12,2.4081,2.4256,2.3826,2.3909,130446,0
1974-03-13,2.3909,2.4173,2.3483,2.3651,74641,0
1974-03-14,2.3651,2.3999,2.3483,2.3567,97662,0
1974-03-15,2.3567,2.3826,2.3483,2.3483,155559,0
1974-03-18,2.3483,2.374,2.3308,2.3308,292984,0
1974-03-19,2.3308,2.3483,2.3053,2.3483,223227,0
1974-03-20,2.3483,2.3567,2.3308,2.3395,36276,0
1974-03-21,2.3395,2.3567,2.3308,2.3395,99055,0
1974-03-22,2.3395,2.3567,2.3308,2.3483,134631,0
1974-03-25,2.3308,2.3308,2.3135,2.3135,71157,0
1974-03-26,2.3135,2.3308,2.3135,2.3225,66966,0
1974-03-27,2.3308,2.3567,2.3308,2.3395,135326,0
1974-03-28,2.3135,2.3135,2.2193,2.2451,146489,0
1974-03-29,2.2361,2.2361,2.2193,2.2193,98358,0
1974-04-01,2.2193,2.2193,2.1933,2.1933,559455,0
1974-04-02,2.1933,2.1933,2.1846,2.1846,55109,0
1974-04-03,2.1846,2.2019,2.1846,2.1933,156257,0
1974-04-04,2.1933,2.2106,2.1846,2.1846,84408,0
1974-04-05,2.1846,2.1846,2.1505,2.1505,214157,0
1974-04-08,2.1505,2.1676,2.1159,2.1159,108127,0
1974-04-09,2.1159,2.176,2.0729,2.1676,447842,0
1974-04-10,2.1676,2.1933,2.1676,2.1676,97662,0
1974-04-11,2.176,2.1933,2.176,2.1933,108825,0
1974-04-15,2.1933,2.2193,2.1933,2.1933,189740,0
1974-04-16,2.2106,2.2277,2.2106,2.2277,249738,0
1974-04-17,2.2451,2.288,2.2451,2.288,209273,0
1974-04-18,2.288,2.3225,2.2707,2.3135,274846,0
1974-04-19,2.3135,2.3135,2.2794,2.3053,269958,0
1974-04-22,2.3053,2.3135,2.288,2.3053,66268,0
1974-04-23,2.3053,2.3053,2.2794,2.2794,33483,0
1974-04-24,2.2536,2.2536,2.2193,2.2193,216944,0
1974-04-25,2.2193,2.2361,2.1933,2.1933,176489,0
1974-04-26,2.1933,2.2193,2.176,2.2193,109519,0
1974-04-29,2.2193,2.2963,2.2193,2.2963,62085,0
1974-04-30,2.2963,2.3308,2.2963,2.3053,154863,0
1974-05-01,2.3053,2.3308,2.2794,2.3308,63478,0
1974-05-02,2.3308,2.3567,2.3135,2.3308,126264,0
1974-05-03,2.3135,2.3135,2.2963,2.3053,39759,0
1974-05-06,2.3053,2.3053,2.2361,2.2794,66268,0
1974-05-07,2.3053,2.3567,2.3053,2.3308,61387,0
1974-05-08,2.3567,2.374,2.3567,2.374,115099,0
1974-05-09,2.374,2.4774,2.3308,2.4512,235782,0
1974-05-10,2.4512,2.4512,2.4173,2.4173,209273,0
1974-05-13,2.4173,2.4256,2.3826,2.4173,79524,0
1974-05-14,2.4173,2.4256,2.374,2.3999,145796,0
1974-05-15,2.3999,2.4173,2.3909,2.3999,67665,0
1974-05-16,2.3999,2.4256,2.3999,2.3999,112310,0
1974-05-17,2.3651,2.3651,2.2707,2.2794,133935,0
1974-05-20,2.2794,2.2963,2.2536,2.2536,126264,0
1974-05-21,2.2536,2.2622,2.1243,2.1331,420635,0
1974-05-22,2.1331,2.1589,2.0297,2.0297,378083,0
1974-05-23,2.0297,2.0986,2.0297,2.0644,146489,0
1974-05-24,2.0986,2.1676,2.0986,2.1505,116496,0
1974-05-28,2.1505,2.1846,2.1331,2.1846,173699,0
1974-05-29,2.1846,2.1846,2.0644,2.0644,73245,0
1974-05-30,2.0644,2.1159,2.0471,2.1159,87196,0
1974-05-31,2.1159,2.1243,2.1072,2.1243,79524,0
1974-06-03,2.1243,2.1417,2.0986,2.1243,257404,0
1974-06-04,2.1331,2.1676,2.1331,2.1505,239965,0
1974-06-05,2.1505,2.1676,2.1331,2.1331,216944,0
1974-06-06,2.1331,2.1331,2.1072,2.1331,374599,0
1974-06-07,2.1589,2.2019,2.1589,2.1933,193226,0
1974-06-10,2.2019,2.2536,2.2019,2.2193,132539,0
1974-06-11,2.2277,2.2794,2.2277,2.2277,106726,0
1974-06-12,2.2193,2.2193,2.1846,2.2019,60686,0
1974-06-13,2.2019,2.2361,2.1676,2.176,125562,0
1974-06-14,2.176,2.1846,2.1072,2.1072,99055,0
1974-06-17,2.1072,2.1072,2.0729,2.0901,136025,0
1974-06-18,2.0901,2.0986,2.0644,2.0644,71157,0
1974-06-19,2.0644,2.0729,2.0471,2.0644,126957,0
1974-06-20,2.0644,2.0901,2.0297,2.0471,302050,0
1974-06-21,2.0471,2.0471,2.0297,2.0297,119287,0
1974-06-24,2.0297,2.0471,1.9955,2.0126,138119,0
1974-06-25,2.0126,2.0217,2.0043,2.0217,129746,0
1974-06-26,2.0217,2.0471,2.0126,2.0217,240662,0
1974-06-27,2.0217,2.0217,1.9611,1.9696,175092,0
1974-06-28,1.9696,1.9869,1.9525,1.9611,106726,0
1974-07-01,1.9611,1.9611,1.8837,1.9007,79524,0
1974-07-02,1.8748,1.8748,1.7547,1.7632,135326,0
1974-07-03,1.7632,1.8235,1.7547,1.7979,128357,0
1974-07-05,1.7979,1.8148,1.7802,1.8063,29995,0
1974-07-08,1.7979,1.7979,1.7547,1.7547,61387,0
1974-07-09,1.7632,1.8063,1.7632,1.7632,389245,0
1974-07-10,1.7632,1.7979,1.7547,1.7892,44646,0
1974-07-11,1.7892,1.8235,1.7718,1.7718,260893,0
1974-07-12,1.7979,1.9007,1.7979,1.9007,124866,0
1974-07-15,1.9351,1.9869,1.9351,1.9525,99055,0
1974-07-16,1.9525,1.9611,1.9351,1.9441,71157,0
1974-07-17,1.9441,1.9525,1.927,1.9525,64876,0
1974-07-18,1.9525,1.9869,1.9351,1.9611,199507,0
1974-07-19,1.9696,2.0217,1.9696,2.0217,101848,0
1974-07-22,2.0217,2.0297,2.0126,2.0297,69061,0
1974-07-23,2.0471,2.0986,2.0471,2.0729,126264,0
1974-07-24,2.0729,2.0729,2.0217,2.0644,60686,0
1974-07-25,2.0644,2.0729,2.0217,2.0217,53017,0
1974-07-26,2.0217,2.0471,1.9696,1.9696,93476,0
1974-07-29,1.9696,1.9784,1.927,1.9441,81617,0
1974-07-30,1.9441,1.9611,1.927,1.9525,55109,0
1974-07-31,1.9696,1.9869,1.9611,1.9611,20228,0
1974-08-01,1.9611,1.9611,1.9095,1.9095,164627,0
1974-08-02,1.9095,1.9095,1.8748,1.8922,80221,0
1974-08-05,1.8922,1.9869,1.8922,1.9696,55109,0
1974-08-06,1.9955,2.0644,1.9955,2.0126,87896,0
1974-08-07,2.0126,2.1331,1.9955,2.1331,134631,0
1974-08-08,2.1331,2.1505,2.0217,2.0557,172996,0
1974-08-09,2.0557,2.0644,2.0385,2.0471,86502,0
1974-08-12,2.0471,2.0729,2.0297,2.0385,27204,0
1974-08-13,2.0385,2.0385,2.0217,2.0217,90686,0
1974-08-14,2.0126,2.0126,1.9178,1.9178,88592,0
1974-08-15,1.9178,1.9611,1.9178,1.9441,62781,0
1974-08-16,1.9441,1.9784,1.9095,1.9095,63478,0
1974-08-19,1.9095,1.9351,1.8837,1.8922,61387,0
1974-08-20,1.8922,1.9178,1.8576,1.9007,130446,0
1974-08-21,1.9007,1.9007,1.8666,1.8748,63478,0
1974-08-22,1.8406,1.8406,1.7979,1.8406,73245,0
1974-08-23,1.8406,1.8494,1.7892,1.8063,50225,0
1974-08-26,1.8063,1.8494,1.7802,1.8406,105335,0
1974-08-27,1.8406,1.8406,1.7802,1.7802,83011,0
1974-08-28,1.7802,1.8063,1.7375,1.7375,131841,0
1974-08-29,1.7375,1.7547,1.7289,1.7289,56504,0
1974-08-30,1.7289,1.7547,1.7117,1.7547,41856,0
1974-09-03,1.7547,1.7892,1.7547,1.7547,41856,0
1974-09-04,1.7289,1.7289,1.6858,1.703,216247,0
1974-09-05,1.703,1.7718,1.703,1.7547,216944,0
1974-09-06,1.7547,1.7892,1.7461,1.7632,92778,0
1974-09-09,1.7632,1.7718,1.7202,1.7461,36276,0
1974-09-10,1.7375,1.7375,1.7202,1.7202,32087,0
1974-09-11,1.703,1.703,1.6516,1.6516,38365,0
1974-09-12,1.6516,1.6688,1.6429,1.6688,71157,0
1974-09-13,1.6516,1.6516,1.574,1.574,107425,0
1974-09-16,1.5568,1.5568,1.4967,1.5397,80221,0
1974-09-17,1.5483,1.5913,1.5483,1.5483,110215,0
1974-09-18,1.5483,1.574,1.5225,1.574,94172,0
1974-09-19,1.5825,1.617,1.5825,1.6084,214854,0
1974-09-20,1.6084,1.6084,1.5654,1.5825,89986,0
1974-09-23,1.5825,1.5998,1.5568,1.5568,155559,0
1974-09-24,1.5483,1.5483,1.5225,1.5225,149977,0
1974-09-25,1.5225,1.5825,1.5141,1.5141,452726,0
1974-09-26,1.5141,1.5225,1.4794,1.5141,133935,0
1974-09-27,1.5141,1.5225,1.488,1.488,33483,0
1974-09-30,1.4622,1.4622,1.402,1.4366,145796,0
1974-10-01,1.4366,1.4366,1.359,1.402,176489,0
1974-10-02,1.402,1.4366,1.402,1.4366,64179,0
1974-10-03,1.4107,1.4107,1.3162,1.3414,118586,0
1974-10-04,1.3162,1.3162,1.2298,1.299,200203,0
1974-10-07,1.3072,1.3762,1.3072,1.3162,257404,0
1974-10-08,1.3335,1.3675,1.3335,1.3414,98358,0
1974-10-09,1.3414,1.4794,1.3072,1.4794,128357,0
1974-10-10,1.5825,1.7289,1.5825,1.6688,439472,0
1974-10-11,1.6688,1.7547,1.6601,1.7289,237177,0
1974-10-14,1.7289,1.8494,1.7289,1.7718,242757,0
1974-10-15,1.7718,1.8148,1.7547,1.7892,260197,0
1974-10-16,1.7547,1.7547,1.6688,1.6772,290888,0
1974-10-17,1.6772,1.6772,1.5998,1.6516,175092,0
1974-10-18,1.6858,1.7718,1.6858,1.7718,251826,0
1974-10-21,1.7718,1.7892,1.7289,1.7892,266474,0
1974-10-22,1.7892,1.8318,1.7718,1.7718,166720,0
1974-10-23,1.7547,1.7547,1.6429,1.6516,150675,0
1974-10-24,1.5913,1.5913,1.5483,1.5654,196715,0
1974-10-25,1.5825,1.6084,1.5825,1.6084,176489,0
1974-10-28,1.6084,1.6516,1.5913,1.6516,81617,0
1974-10-29,1.6772,1.7289,1.6772,1.6772,209273,0
1974-10-30,1.6688,1.6688,1.5913,1.6429,457605,0
1974-10-31,1.6429,1.7289,1.6429,1.6772,159743,0
1974-11-01,1.6772,1.6858,1.617,1.6858,129051,0
1974-11-04,1.6858,1.6858,1.6429,1.6601,69756,0
1974-11-05,1.6601,1.7547,1.6429,1.7547,86502,0
1974-11-06,1.7547,1.8494,1.7289,1.7461,228805,0
1974-11-07,1.7461,1.8406,1.7202,1.8318,151375,0
1974-11-08,1.8318,1.8576,1.8148,1.8494,99055,0
1974-11-11,1.8494,1.8576,1.7979,1.8494,64876,0
1974-11-12,1.8494,1.8576,1.7892,1.7892,114402,0
1974-11-13,1.7802,1.7802,1.7289,1.7632,193226,0
1974-11-14,1.7632,1.7802,1.7461,1.7461,48133,0
1974-11-15,1.7461,1.7979,1.7375,1.7979,30693,0
1974-11-18,1.7547,1.7547,1.7289,1.7461,46041,0
1974-11-19,1.7461,1.7461,1.703,1.703,201599,0
1974-11-20,1.703,1.7461,1.6772,1.6772,71851,0
1974-11-21,1.6772,1.7289,1.6772,1.6858,71851,0
1974-11-22,1.6858,1.7117,1.6858,1.6858,115099,0
1974-11-25,1.6858,1.703,1.6772,1.703,106726,0
1974-11-26,1.703,1.7461,1.6858,1.7202,53017,0
1974-11-27,1.7202,1.7461,1.7202,1.7289,36972,0
1974-11-29,1.7289,1.7718,1.7202,1.7718,69756,0
1974-12-02,1.7461,1.7461,1.7202,1.7289,23719,0
1974-12-03,1.7289,1.7289,1.6772,1.6772,122074,0
1974-12-04,1.6772,1.703,1.6772,1.703,91381,0
1974-12-05,1.703,1.7117,1.6688,1.6772,62781,0
1974-12-06,1.6429,1.6429,1.5913,1.617,147885,0
1974-12-09,1.5913,1.5913,1.5568,1.5568,80221,0
1974-12-10,1.5568,1.6254,1.5568,1.6084,78827,0
1974-12-11,1.6254,1.6601,1.6254,1.6344,91381,0
1974-12-12,1.617,1.617,1.5825,1.5825,157650,0
1974-12-13,1.5825,1.5825,1.5568,1.5568,68363,0
1974-12-16,1.5568,1.5913,1.5568,1.5568,71851,0
1974-12-17,1.5568,1.5998,1.5141,1.5825,126264,0
1974-12-18,1.6254,1.6516,1.6254,1.6254,83710,0
1974-12-19,1.6254,1.6516,1.617,1.6516,34881,0
1974-12-20,1.6254,1.6254,1.5913,1.5913,124167,0
1974-12-23,1.5913,1.5913,1.4967,1.4967,229499,0
1974-12-24,1.4967,1.5052,1.488,1.4967,60686,0
1974-12-26,1.4967,1.4967,1.488,1.488,71851,0
1974-12-27,1.488,1.5141,1.4622,1.4709,70454,0
1974-12-30,1.4366,1.4366,1.3935,1.402,120682,0
1974-12-31,1.402,1.5397,1.3935,1.5312,99055,0
1975-01-02,1.5483,1.5913,1.5483,1.5825,113701,0
1975-01-03,1.5825,1.5825,1.5397,1.5397,369016,0
1975-01-06,1.5397,1.5568,1.5225,1.5397,85105,0
1975-01-07,1.5397,1.5568,1.5141,1.5568,106726,0
1975-01-08,1.5568,1.5654,1.488,1.4967,138119,0
1975-01-09,1.4967,1.5312,1.4967,1.5225,55109,0
1975-01-10,1.5654,1.6254,1.5654,1.6254,145096,0
1975-01-13,1.6254,1.6516,1.5312,1.5312,228805,0
1975-01-14,1.5312,1.5312,1.488,1.488,123472,0
1975-01-15,1.488,1.4967,1.4622,1.4967,585959,0
1975-01-16,1.4967,1.5312,1.4967,1.5141,250428,0
1975-01-17,1.5141,1.5225,1.4709,1.4709,108825,0
1975-01-20,1.4709,1.5312,1.4622,1.5312,219039,0
1975-01-21,1.5312,1.5913,1.5312,1.5397,136025,0
1975-01-22,1.5397,1.5483,1.5052,1.5397,63478,0
1975-01-23,1.5483,1.5998,1.5483,1.5825,66966,0
1975-01-24,1.5998,1.6516,1.5998,1.6516,128357,0
1975-01-27,1.703,1.7547,1.703,1.7289,272751,0
1975-01-28,1.7547,1.8148,1.7547,1.7632,296469,0
1975-01-29,1.7461,1.7461,1.703,1.7289,136025,0
1975-01-30,1.7375,1.7802,1.7375,1.7375,135326,0
1975-01-31,1.7375,1.7547,1.7202,1.7461,87896,0
1975-02-03,1.7461,1.7802,1.7289,1.7461,96266,0
1975-02-04,1.7461,1.7461,1.6858,1.7117,86502,0
1975-02-05,1.7375,1.8318,1.703,1.8318,123472,0
1975-02-06,1.8318,1.8748,1.8148,1.8148,113003,0
1975-02-07,1.8148,1.8922,1.8063,1.8922,121378,0
1975-02-10,1.8922,1.9441,1.8748,1.9095,138119,0
1975-02-11,1.9095,1.9178,1.8748,1.9095,70454,0
1975-02-12,1.9095,1.9611,1.9095,1.9441,70454,0
1975-02-13,1.9611,2.0297,1.9611,1.9869,172996,0
1975-02-14,1.9869,2.0043,1.9611,1.9869,94172,0
1975-02-18,1.9784,1.9784,1.927,1.9441,204386,0
1975-02-19,1.9441,1.9611,1.9007,1.9611,101848,0
1975-02-20,1.9611,1.9611,1.9095,1.9525,110215,0
1975-02-21,1.9525,1.9611,1.8748,1.8748,86502,0
1975-02-24,1.8748,1.8922,1.8406,1.8494,159743,0
1975-02-25,1.8406,1.8406,1.7547,1.8063,135326,0
1975-02-26,1.8063,1.8748,1.8063,1.8748,57897,0
1975-02-27,1.8748,1.8837,1.8576,1.8666,50921,0
1975-02-28,1.8666,1.9351,1.8494,1.9351,96962,0
1975-03-03,1.9351,2.0043,1.9095,2.0043,110917,0
1975-03-04,2.0385,2.0986,2.0385,2.0471,433893,0
1975-03-05,2.0471,2.0644,1.9955,2.0217,267868,0
1975-03-06,1.9869,1.9869,1.9441,1.9784,135326,0
1975-03-07,1.9784,2.0217,1.9696,2.0126,71157,0
1975-03-10,2.0126,2.0217,1.9784,2.0126,221828,0
1975-03-11,2.0126,2.0217,1.9955,1.9955,390641,0
1975-03-12,1.9955,1.9955,1.9441,1.9869,109519,0
1975-03-13,1.9869,1.9869,1.9441,1.9784,271357,0
1975-03-14,1.9784,2.0043,1.9611,1.9869,149977,0
1975-03-17,1.9955,2.0297,1.9955,2.0297,96266,0
1975-03-18,2.0297,2.0557,2.0126,2.0297,198809,0
1975-03-19,2.0126,2.0126,1.9784,2.0043,266474,0
1975-03-20,2.0043,2.0043,1.9611,1.9869,100452,0
1975-03-21,1.9525,1.9525,1.9351,1.9525,53017,0
1975-03-24,1.9178,1.9178,1.8922,1.9178,80221,0
1975-03-25,1.9178,1.9525,1.8666,1.9525,98358,0
1975-03-26,1.9525,2.0385,1.9525,2.0385,106726,0
1975-03-27,2.0385,2.0729,2.0126,2.0126,191137,0
1975-03-31,2.0126,2.0557,2.0126,2.0126,128357,0
1975-04-01,2.0126,2.0217,1.9525,1.9784,62781,0
1975-04-02,1.9784,2.0043,1.9611,1.9784,61387,0
1975-04-03,1.9784,2.0043,1.9784,1.9869,76733,0
1975-04-04,1.9869,2.0043,1.9441,1.9441,205086,0
1975-04-07,1.9351,1.9351,1.8837,1.8837,72548,0
1975-04-08,1.8837,1.9095,1.8666,1.8748,86502,0
1975-04-09,1.8748,1.9178,1.8666,1.9007,212761,0
1975-04-10,1.9178,1.9611,1.9178,1.9441,190438,0
1975-04-11,1.9441,1.9611,1.9441,1.9441,84408,0
1975-04-14,1.9525,2.0217,1.9525,2.0043,122074,0
1975-04-15,2.0043,2.0297,1.9784,2.0126,265776,0
1975-04-16,2.0126,2.0471,1.9784,2.0471,155559,0
1975-04-17,2.0471,2.0729,2.0385,2.0385,220433,0
1975-04-18,2.0385,2.0557,2.0297,2.0557,297863,0
1975-04-21,2.0557,2.0816,2.0471,2.0729,120682,0
1975-04-22,2.0729,2.0816,2.0644,2.0644,102543,0
1975-04-23,2.0644,2.0816,2.0126,2.0385,129051,0
1975-04-24,2.0385,2.0471,1.9869,2.0297,132539,0
1975-04-25,2.0297,2.0729,2.0126,2.0471,228105,0
1975-04-28,2.0471,2.0729,2.0297,2.0471,124167,0
1975-04-29,2.0471,2.0557,1.9955,1.9955,76036,0
1975-04-30,1.9955,2.0471,1.9869,2.0471,120682,0
1975-05-01,2.0644,2.1505,2.0644,2.1505,183465,0
1975-05-02,2.1505,2.176,2.1505,2.1676,216944,0
1975-05-05,2.1676,2.2794,2.1589,2.2707,421333,0
1975-05-06,2.2707,2.3308,2.2193,2.2193,325770,0
1975-05-07,2.2193,2.2451,2.2106,2.2361,172301,0
1975-05-08,2.2361,2.2707,2.2106,2.2277,155559,0
1975-05-09,2.2277,2.2794,2.2277,2.2794,113701,0
1975-05-12,2.2794,2.288,2.2451,2.2794,199507,0
1975-05-13,2.2794,2.2794,2.2193,2.2361,186252,0
1975-05-14,2.2361,2.2707,2.2361,2.2451,125562,0
1975-05-15,2.2451,2.2707,2.2106,2.2106,139515,0
1975-05-16,2.1846,2.1846,2.0986,2.1331,138818,0
1975-05-19,2.1331,2.1417,2.0986,2.1417,102543,0
1975-05-20,2.1417,2.1505,2.1159,2.1159,53713,0
1975-05-21,2.1159,2.1417,2.0729,2.0729,108127,0
1975-05-22,2.0729,2.0986,2.0471,2.0644,57897,0
1975-05-23,2.0644,2.0986,2.0557,2.0644,195319,0
1975-05-27,2.0644,2.0644,1.9696,1.9955,254614,0
1975-05-28,2.0043,2.0557,2.0043,2.0126,137422,0
1975-05-29,2.0126,2.0297,1.9955,2.0297,135326,0
1975-05-30,2.0297,2.0557,2.0217,2.0557,185555,0
1975-06-02,2.0557,2.0729,2.0557,2.0644,143003,0
1975-06-03,2.0385,2.0385,2.0126,2.0217,265776,0
1975-06-04,2.0217,2.0471,2.0126,2.0471,155559,0
1975-06-05,2.0471,2.0557,2.0297,2.0471,179974,0
1975-06-06,2.0471,2.0557,2.0217,2.0297,111613,0
1975-06-09,2.0297,2.0729,2.0297,2.0471,166023,0
1975-06-10,2.0297,2.0297,1.9955,2.0126,153465,0
1975-06-11,2.0126,2.0297,2.0126,2.0297,310422,0
1975-06-12,2.0297,2.0557,2.0297,2.0557,364829,0
1975-06-13,2.0557,2.0729,2.0297,2.0644,138119,0
1975-06-16,2.0644,2.0644,2.0385,2.0471,57201,0
1975-06-17,2.0471,2.0471,2.0126,2.0297,96266,0
1975-06-18,2.0297,2.0644,2.0043,2.0557,133935,0
1975-06-19,2.0557,2.0644,2.0297,2.0557,65574,0
1975-06-20,2.0901,2.1331,2.0901,2.1072,236477,0
1975-06-23,2.1072,2.1243,2.1072,2.1072,90686,0
1975-06-24,2.1159,2.1417,2.1159,2.1243,213460,0
1975-06-25,2.1243,2.1589,2.1243,2.1589,94172,0
1975-06-26,2.1676,2.2106,2.1676,2.1676,81617,0
1975-06-27,2.1676,2.1933,2.1589,2.176,189740,0
1975-06-30,2.176,2.176,2.1589,2.1589,81617,0
1975-07-01,2.1589,2.176,2.1331,2.1331,134631,0
1975-07-02,2.1331,2.1417,2.0816,2.0986,70454,0
1975-07-03,2.0986,2.1159,2.0816,2.0816,117890,0
1975-07-07,2.0729,2.0729,2.0297,2.0297,99752,0
1975-07-08,2.0297,2.0385,2.0043,2.0297,50921,0
1975-07-09,2.0297,2.0644,2.0297,2.0644,106726,0
1975-07-10,2.0644,2.0816,2.0557,2.0557,135326,0
1975-07-11,2.0557,2.0901,2.0217,2.0644,156257,0
1975-07-14,2.0557,2.0557,2.0297,2.0557,137422,0
1975-07-15,2.0557,2.1243,2.0557,2.1072,182762,0
1975-07-16,2.1159,2.1933,2.1159,2.1331,267174,0
1975-07-17,2.1331,2.1505,2.0901,2.1243,196715,0
1975-07-18,2.1243,2.1331,2.1159,2.1331,80919,0
1975-07-21,2.1331,2.1331,2.0986,2.1072,115798,0
1975-07-22,2.0901,2.0901,2.0385,2.0816,270662,0
1975-07-23,2.0816,2.0986,2.0471,2.0471,82314,0
1975-07-24,2.0471,2.1072,2.0471,2.1072,87896,0
1975-07-25,2.1072,2.1331,2.0816,2.1331,204386,0
1975-07-28,2.1331,2.1331,2.0816,2.0901,168117,0
1975-07-29,2.0901,2.0986,2.0729,2.0901,97662,0
1975-07-30,2.0901,2.0986,2.0644,2.0729,68363,0
1975-07-31,2.0816,2.0986,2.0816,2.0986,27204,0
1975-08-01,2.0986,2.0986,2.0644,2.0644,75337,0
1975-08-04,2.0644,2.0644,2.0297,2.0297,66268,0
1975-08-05,2.0297,2.0297,1.9611,1.9696,193928,0
1975-08-06,1.9696,2.0217,1.9696,2.0217,103941,0
1975-08-07,2.0126,2.0126,1.9869,1.9955,78827,0
1975-08-08,1.9955,2.0217,1.9955,2.0043,57897,0
1975-08-11,2.0043,2.0217,1.9869,2.0126,88592,0
1975-08-12,2.0557,2.1072,2.0557,2.0729,123472,0
1975-08-13,2.0729,2.1243,2.0644,2.0816,80221,0
1975-08-14,2.0816,2.1072,2.0729,2.1072,33483,0
1975-08-15,2.1072,2.1331,2.0901,2.0986,134631,0
1975-08-18,2.0986,2.1072,2.0729,2.0729,34182,0
1975-08-19,2.0729,2.0901,2.0297,2.0471,39759,0
1975-08-20,2.0297,2.0297,1.9869,1.9869,113003,0
1975-08-21,1.9869,2.0043,1.9525,1.9525,138818,0
1975-08-22,1.9525,1.9784,1.9525,1.9784,76733,0
1975-08-25,1.9784,2.0217,1.9784,1.9955,106032,0
1975-08-26,1.9955,2.0043,1.9525,1.9696,72548,0
1975-08-27,1.9441,1.9441,1.9351,1.9351,103941,0
1975-08-28,1.9441,1.9784,1.9441,1.9611,297863,0
1975-08-29,1.9611,1.9784,1.9525,1.9525,85105,0
1975-09-02,1.9525,1.9525,1.9351,1.9351,143700,0
1975-09-03,1.9351,1.9351,1.9095,1.927,57897,0
1975-09-04,1.927,1.9351,1.9178,1.9351,140910,0
1975-09-05,1.927,1.927,1.9095,1.9178,141609,0
1975-09-08,1.9178,1.9178,1.9007,1.9007,63478,0
1975-09-09,1.9007,1.9178,1.9007,1.9095,69756,0
1975-09-10,1.9007,1.9007,1.8837,1.9007,53713,0
1975-09-11,1.9007,1.9007,1.8748,1.8922,25113,0
1975-09-12,1.8922,1.9178,1.8922,1.9007,45338,0
1975-09-15,1.9007,1.9095,1.8837,1.8837,53713,0
1975-09-16,1.8837,1.9007,1.8576,1.8576,110917,0
1975-09-17,1.8576,1.8748,1.8576,1.8666,27204,0
1975-09-18,1.8666,1.8748,1.8235,1.8318,127656,0
1975-09-19,1.8318,1.8666,1.8235,1.8494,210667,0
1975-09-22,1.8494,1.8666,1.8494,1.8576,92778,0
1975-09-23,1.8576,1.8666,1.8318,1.8494,120682,0
1975-09-24,1.8666,1.8922,1.8666,1.8922,163232,0
1975-09-25,1.8837,1.8837,1.8235,1.8406,149977,0
1975-09-26,1.8406,1.8576,1.8235,1.8235,177184,0
1975-09-29,1.8235,1.8235,1.7892,1.7892,47434,0
1975-09-30,1.7802,1.7802,1.7461,1.7461,94172,0
1975-10-01,1.7289,1.7289,1.7117,1.7117,159049,0
1975-10-02,1.7117,1.7289,1.703,1.7117,156953,0
1975-10-03,1.7375,1.7802,1.7375,1.7802,89986,0
1975-10-06,1.7802,1.8063,1.7802,1.7802,69756,0
1975-10-07,1.7802,1.7802,1.7117,1.7632,115099,0
1975-10-08,1.7632,1.7979,1.7289,1.7461,332744,0
1975-10-09,1.7461,1.7547,1.7202,1.7375,166720,0
1975-10-10,1.7375,1.7632,1.7375,1.7632,124167,0
1975-10-13,1.7632,1.8148,1.7461,1.7979,48832,0
1975-10-14,1.8406,1.927,1.8406,1.8837,183465,0
1975-10-15,1.8837,1.9095,1.8748,1.9007,34182,0
1975-10-16,1.9178,1.9784,1.9178,1.9351,211367,0
1975-10-17,1.9351,1.9611,1.9095,1.9441,42553,0
1975-10-20,1.9441,1.9696,1.927,1.9351,74641,0
1975-10-21,1.9351,1.9611,1.927,1.9351,65574,0
1975-10-22,1.9351,1.9351,1.9007,1.9095,123472,0
1975-10-23,1.9095,1.9351,1.9007,1.927,39061,0
1975-10-24,1.8748,1.8748,1.8494,1.8576,39759,0
1975-10-27,1.8748,1.8748,1.8494,1.8576,39759,0
1975-10-28,1.8576,1.9007,1.8576,1.9007,61387,0
1975-10-29,1.8922,1.8922,1.8666,1.8666,99055,0
1975-10-30,1.8576,1.8576,1.8406,1.8494,98358,0
1975-10-31,1.8494,1.8666,1.8406,1.8576,60686,0
1975-11-03,1.8576,1.8576,1.8406,1.8406,71157,0
1975-11-04,1.8235,1.8235,1.8148,1.8235,145096,0
1975-11-05,1.8235,1.8235,1.7892,1.8063,105335,0
1975-11-06,1.8063,1.8235,1.8063,1.8063,81617,0
1975-11-07,1.8063,1.8063,1.7547,1.7547,152770,0
1975-11-10,1.7547,1.7802,1.7202,1.7802,130446,0
1975-11-11,1.7802,1.7802,1.7461,1.7802,92778,0
1975-11-12,1.8148,1.9095,1.8148,1.8837,212761,0
1975-11-13,1.8837,1.9351,1.8837,1.9178,136726,0
1975-11-14,1.9178,1.9351,1.9095,1.927,95568,0
1975-11-17,1.927,1.9525,1.927,1.9441,176489,0
1975-11-18,1.9441,1.9696,1.927,1.927,173699,0
1975-11-19,1.927,1.927,1.9007,1.9095,68363,0
1975-11-20,1.9095,1.927,1.8837,1.8837,79524,0
1975-11-21,1.8837,1.9007,1.8576,1.8748,78827,0
1975-11-24,1.8922,1.9178,1.8922,1.9095,81617,0
1975-11-25,1.9095,1.9525,1.8922,1.9441,99752,0
1975-11-26,1.9441,1.9611,1.9095,1.9095,137422,0
1975-11-28,1.9178,1.9351,1.9178,1.927,45338,0
1975-12-01,1.9351,1.9525,1.9351,1.9441,46739,0
1975-12-02,1.9441,1.9441,1.9095,1.9095,82314,0
1975-12-03,1.8922,1.8922,1.8494,1.8666,250428,0
1975-12-04,1.8666,1.8748,1.8318,1.8406,193928,0
1975-12-05,1.8406,1.8494,1.8063,1.8063,40458,0
1975-12-08,1.8063,1.8235,1.7892,1.7979,121378,0
1975-12-09,1.7979,1.8063,1.7718,1.7979,66966,0
1975-12-10,1.8063,1.8576,1.8063,1.8576,87196,0
1975-12-11,1.8666,1.9007,1.8666,1.8666,258104,0
1975-12-12,1.8666,1.9351,1.8494,1.9095,66268,0
1975-12-15,1.8748,1.8748,1.8318,1.8406,80221,0
1975-12-16,1.8406,1.8494,1.8063,1.8235,207179,0
1975-12-17,1.8235,1.8494,1.8148,1.8494,66268,0
1975-12-18,1.8666,1.927,1.8666,1.927,175789,0
1975-12-19,1.927,1.927,1.8235,1.8235,276937,0
1975-12-22,1.8235,1.8235,1.7979,1.8235,117189,0
1975-12-23,1.8235,1.8235,1.7802,1.8148,149977,0
1975-12-24,1.8148,1.8318,1.8063,1.8318,50225,0
1975-12-26,1.8318,1.8576,1.8318,1.8576,69756,0
1975-12-29,1.8576,1.8922,1.8406,1.8494,160442,0
1975-12-30,1.8494,1.8922,1.8406,1.8748,87196,0
1975-12-31,1.8837,1.9095,1.8837,1.8922,46041,0
1976-01-02,1.9095,1.927,1.9095,1.927,34182,0
1976-01-05,1.927,1.9869,1.927,1.9869,138818,0
1976-01-06,1.9869,2.0557,1.9696,2.0557,368318,0
1976-01-07,2.0557,2.1243,2.0557,2.0901,469468,0
1976-01-08,2.0901,2.1417,2.0557,2.0986,236477,0
1976-01-09,2.0986,2.1331,2.0816,2.1072,97662,0
1976-01-12,2.1072,2.176,2.0901,2.1676,205784,0
1976-01-13,2.1676,2.176,2.0901,2.1072,219039,0
1976-01-14,2.1072,2.1676,2.0986,2.1589,160442,0
1976-01-15,2.1589,2.1846,2.0986,2.0986,223920,0
1976-01-16,2.0986,2.1505,2.0816,2.1417,109519,0
1976-01-19,2.1417,2.1676,2.1072,2.1676,134631,0
1976-01-20,2.1846,2.2536,2.1846,2.2536,469468,0
1976-01-21,2.2536,2.288,2.2193,2.2707,505043,0
1976-01-22,2.2707,2.2794,2.2451,2.2794,207878,0
1976-01-23,2.2794,2.3053,2.2622,2.2963,337624,0
1976-01-26,2.2963,2.3483,2.2794,2.2963,475746,0
1976-01-27,2.2963,2.3225,2.2536,2.2536,514811,0
1976-01-28,2.2536,2.2622,2.2019,2.2193,373202,0
1976-01-29,2.2193,2.2707,2.1676,2.2536,272055,0
1976-01-30,2.2622,2.3483,2.2622,2.3483,604796,0
1976-02-02,2.3483,2.3567,2.3053,2.3567,226014,0
1976-02-03,2.3483,2.3483,2.3225,2.3395,191833,0
1976-02-04,2.3395,2.3567,2.3135,2.3483,299258,0
1976-02-05,2.3567,2.3567,2.3225,2.3395,223920,0
1976-02-06,2.3225,2.3225,2.288,2.3053,170207,0
1976-02-09,2.3053,2.3651,2.3053,2.3483,150675,0
1976-02-10,2.3483,2.3651,2.3483,2.3651,92778,0
1976-02-11,2.374,2.4173,2.374,2.4173,286002,0
1976-02-12,2.4173,2.4173,2.3999,2.4081,139515,0
1976-02-13,2.4081,2.4428,2.3651,2.4081,295074,0
1976-02-17,2.4081,2.4428,2.3909,2.3909,287401,0
1976-02-18,2.3909,2.4173,2.374,2.4173,297167,0
1976-02-19,2.4173,2.4173,2.3909,2.4173,382967,0
1976-02-20,2.4173,2.4856,2.4173,2.4856,267174,0
1976-02-23,2.4947,2.5374,2.4947,2.5374,316698,0
1976-02-24,2.5374,2.5548,2.5202,2.5548,242058,0
1976-02-25,2.5548,2.589,2.5457,2.5719,486905,0
1976-02-26,2.563,2.563,2.5116,2.5202,265776,0
1976-02-27,2.503,2.503,2.4602,2.503,221828,0
1976-03-01,2.503,2.503,2.4602,2.4856,139515,0
1976-03-02,2.4856,2.5374,2.4774,2.5116,230201,0
1976-03-03,2.5116,2.5202,2.4683,2.4683,158352,0
1976-03-04,2.4602,2.4602,2.4173,2.4173,109519,0
1976-03-05,2.4173,2.4602,2.3651,2.3909,125562,0
1976-03-08,2.4173,2.4856,2.4173,2.4602,135326,0
1976-03-09,2.4602,2.5289,2.4602,2.4683,230201,0
1976-03-10,2.4683,2.4774,2.4256,2.4512,173699,0
1976-03-11,2.4512,2.4683,2.4428,2.4602,131841,0
1976-03-12,2.4602,2.4602,2.374,2.374,87896,0
1976-03-15,2.374,2.3909,2.3308,2.3395,147191,0
1976-03-16,2.3395,2.374,2.3053,2.374,113701,0
1976-03-17,2.3909,2.4256,2.3909,2.4173,210667,0
1976-03-18,2.4081,2.4081,2.3308,2.3483,163933,0
1976-03-19,2.3483,2.3651,2.3308,2.3308,222525,0
1976-03-22,2.3308,2.3308,2.3225,2.3225,55803,0
1976-03-23,2.3225,2.3308,2.3225,2.3308,223920,0
1976-03-24,2.3651,2.3909,2.3651,2.3651,233686,0
1976-03-25,2.3651,2.3999,2.3308,2.3395,109519,0
1976-03-26,2.3395,2.3483,2.3308,2.3308,58600,0
1976-03-29,2.3308,2.374,2.3308,2.3567,73943,0
1976-03-30,2.3395,2.3395,2.2794,2.3225,169511,0
1976-03-31,2.3225,2.3567,2.3225,2.3567,66268,0
1976-04-01,2.3567,2.3909,2.3308,2.3651,136025,0
1976-04-02,2.3651,2.374,2.3308,2.3395,106726,0
1976-04-05,2.3567,2.3826,2.3567,2.3651,142303,0
1976-04-06,2.3651,2.3999,2.3651,2.3651,232293,0
1976-04-07,2.3651,2.3651,2.288,2.288,172301,0
1976-04-08,2.288,2.2963,2.2361,2.2622,115099,0
1976-04-09,2.2622,2.2707,2.2106,2.2361,79524,0
1976-04-12,2.2106,2.2106,2.1846,2.1933,132539,0
1976-04-13,2.2106,2.2536,2.2106,2.2277,129746,0
1976-04-14,2.2277,2.2451,2.2277,2.2451,136025,0
1976-04-15,2.2451,2.288,2.2361,2.2794,79524,0
1976-04-19,2.2794,2.3053,2.2794,2.3053,75337,0
1976-04-20,2.3053,2.3308,2.2963,2.3308,89287,0
1976-04-21,2.3567,2.4256,2.3567,2.4173,251826,0
1976-04-22,2.4173,2.4602,2.4173,2.4428,207179,0
1976-04-23,2.4428,2.4512,2.4173,2.4512,170207,0
1976-04-26,2.4428,2.4428,2.4173,2.4428,79524,0
1976-04-27,2.4428,2.4512,2.4173,2.4173,73943,0
1976-04-28,2.4173,2.4256,2.3909,2.4173,124866,0
1976-04-29,2.4173,2.4428,2.4081,2.4081,92778,0
1976-04-30,2.4081,2.4173,2.3999,2.4081,179276,0
1976-05-03,2.4081,2.4173,2.3826,2.3999,149280,0
1976-05-04,2.4256,2.4428,2.4081,2.4428,92778,0
1976-05-05,2.4256,2.4256,2.374,2.374,435985,0
1976-05-06,2.374,2.3826,2.3395,2.3483,70454,0
1976-05-07,2.3483,2.3651,2.3053,2.3053,68363,0
1976-05-10,2.288,2.288,2.2193,2.2794,474350,0
1976-05-11,2.2794,2.3053,2.2536,2.2794,203691,0
1976-05-12,2.2794,2.288,2.2536,2.2622,94172,0
1976-05-13,2.2622,2.2707,2.2361,2.2451,216944,0
1976-05-14,2.2277,2.2277,2.1417,2.1676,313212,0
1976-05-17,2.1505,2.1505,2.0816,2.1072,442961,0
1976-05-18,2.1072,2.1072,2.0816,2.1072,537832,0
1976-05-19,2.1072,2.1159,2.0644,2.0901,254614,0
1976-05-20,2.0901,2.1589,2.0901,2.1243,291585,0
1976-05-21,2.1331,2.2019,2.1331,2.1846,181369,0
1976-05-24,2.1846,2.1933,2.0126,2.1933,81617,0
1976-05-25,2.1933,2.2019,2.176,2.1846,146489,0
1976-05-26,2.1846,2.2019,2.1589,2.1589,246245,0
1976-05-27,2.1159,2.1159,2.0644,2.1159,267174,0
1976-05-28,2.1159,2.176,2.1159,2.1589,502951,0
1976-06-01,2.1589,2.1589,2.1243,2.1243,173699,0
1976-06-02,2.1243,2.1243,2.1072,2.1243,210667,0
1976-06-03,2.1331,2.1589,2.1331,2.1505,212761,0
1976-06-04,2.1505,2.1589,2.1243,2.1243,442262,0
1976-06-07,2.1243,2.1417,2.1159,2.1159,94872,0
1976-06-08,2.1243,2.1589,2.1243,2.1243,159743,0
1976-06-09,2.1243,2.1417,2.1159,2.1159,221828,0
1976-06-10,2.1159,2.1159,2.0986,2.0986,305539,0
1976-06-11,2.0986,2.1589,2.0986,2.1505,182762,0
1976-06-14,2.1589,2.2193,2.1589,2.2106,482722,0
1976-06-15,2.2106,2.2193,2.1676,2.176,222525,0
1976-06-16,2.176,2.2019,2.176,2.176,186950,0
1976-06-17,2.176,2.2361,2.176,2.2361,572707,0
1976-06-18,2.2536,2.3053,2.2536,2.2707,310422,0
1976-06-21,2.2707,2.2707,2.2277,2.2707,494579,0
1976-06-22,2.2707,2.2707,2.1846,2.1846,249034,0
1976-06-23,2.1846,2.2106,2.1676,2.1933,219039,0
1976-06-24,2.2106,2.2451,2.2106,2.2361,228105,0
1976-06-25,2.2361,2.2451,2.1846,2.2106,306235,0
1976-06-28,2.2106,2.2106,2.176,2.1933,112310,0
1976-06-29,2.1933,2.2019,2.1676,2.1846,392734,0
1976-06-30,2.1846,2.2622,2.1846,2.2622,191833,0
1976-07-01,2.2019,2.2019,2.1159,2.1159,304141,0
1976-07-02,2.1159,2.1676,2.1159,2.1589,256706,0
1976-07-06,2.1589,2.2106,2.1331,2.1589,128357,0
1976-07-07,2.1589,2.1589,2.1417,2.1589,519691,0
1976-07-08,2.1589,2.1933,2.1589,2.1589,112310,0
1976-07-09,2.1589,2.2361,2.1589,2.2361,345998,0
1976-07-12,2.2361,2.2536,2.2106,2.2536,268566,0
1976-07-13,2.2536,2.2622,2.2277,2.2277,161838,0
1976-07-14,2.2277,2.2536,2.2277,2.2451,165326,0
1976-07-15,2.2451,2.2536,2.1676,2.2019,331348,0
1976-07-16,2.2019,2.2451,2.176,2.2277,130446,0
1976-07-19,2.2361,2.2536,2.2361,2.2451,157650,0
1976-07-20,2.2451,2.2536,2.2106,2.2106,180673,0
1976-07-21,2.2106,2.2361,2.2106,2.2193,101848,0
1976-07-22,2.2193,2.2451,2.2106,2.2451,86502,0
1976-07-23,2.2451,2.2794,2.2451,2.2794,249738,0
1976-07-26,2.2794,2.288,2.2707,2.2794,99752,0
1976-07-27,2.2794,2.3135,2.2794,2.2963,230897,0
1976-07-28,2.2963,2.3053,2.288,2.3053,94872,0
1976-07-29,2.3053,2.3053,2.2622,2.2707,124167,0
1976-07-30,2.2707,2.2794,2.2536,2.2707,104637,0
1976-08-02,2.2707,2.2794,2.2707,2.2707,96266,0
1976-08-03,2.2707,2.2794,2.2536,2.2707,166720,0
1976-08-04,2.2794,2.3567,2.2794,2.3483,452026,0
1976-08-05,2.3826,2.3909,2.3567,2.374,306235,0
1976-08-06,2.374,2.3826,2.3567,2.374,119979,0
1976-08-09,2.374,2.374,2.3651,2.374,141609,0
1976-08-10,2.374,2.3999,2.3483,2.3826,279027,0
1976-08-11,2.3826,2.3909,2.3567,2.3651,104637,0
1976-08-12,2.3651,2.3651,2.3135,2.3225,127656,0
1976-08-13,2.3225,2.3483,2.3053,2.3483,107425,0
1976-08-16,2.3483,2.3567,2.3395,2.3483,154863,0
1976-08-17,2.3483,2.374,2.3395,2.3567,142303,0
1976-08-18,2.3567,2.3826,2.3308,2.3395,267174,0
1976-08-19,2.3395,2.3395,2.2963,2.2963,419938,0
1976-08-20,2.2794,2.2794,2.2106,2.2193,269263,0
1976-08-23,2.2193,2.2277,2.176,2.2277,201599,0
1976-08-24,2.2277,2.2451,2.2193,2.2193,225318,0
1976-08-25,2.2193,2.2622,2.1933,2.2622,142303,0
1976-08-26,2.2622,2.2707,2.2193,2.2277,103941,0
1976-08-27,2.2277,2.2277,2.2106,2.2277,94172,0
1976-08-30,2.1933,2.1933,2.1505,2.1505,182762,0
1976-08-31,2.1589,2.176,2.1589,2.1676,174393,0
1976-09-01,2.1676,2.1933,2.1505,2.1846,72548,0
1976-09-02,2.2106,2.2622,2.2106,2.2536,159743,0
1976-09-03,2.2536,2.2622,2.2361,2.2622,159743,0
1976-09-07,2.2622,2.2794,2.2451,2.2794,89287,0
1976-09-08,2.2794,2.2794,2.2277,2.2451,212761,0
1976-09-09,2.2361,2.2361,2.2106,2.2106,38365,0
1976-09-10,2.2106,2.2277,2.1933,2.2277,64876,0
1976-09-13,2.2277,2.2361,2.1933,2.2361,117890,0
1976-09-14,2.2361,2.2451,2.2193,2.2277,279027,0
1976-09-15,2.2277,2.2451,2.2019,2.2451,143003,0
1976-09-16,2.2451,2.2707,2.2277,2.2536,149280,0
1976-09-17,2.2622,2.3308,2.2622,2.3135,206484,0
1976-09-20,2.3135,2.3395,2.2963,2.2963,87896,0
1976-09-21,2.2963,2.3826,2.2963,2.374,391339,0
1976-09-22,2.374,2.3909,2.3395,2.3567,468770,0
1976-09-23,2.3567,2.3567,2.3225,2.3395,385757,0
1976-09-24,2.3395,2.3483,2.3053,2.3308,81617,0
1976-09-27,2.3225,2.3225,2.288,2.3225,223227,0
1976-09-28,2.3225,2.3308,2.2536,2.2536,145096,0
1976-09-29,2.2536,2.2794,2.2451,2.2451,184854,0
1976-09-30,2.2451,2.2794,2.2361,2.2794,85801,0
1976-10-01,2.2794,2.288,2.2193,2.2361,210667,0
1976-10-04,2.2277,2.2277,2.2106,2.2106,119979,0
1976-10-05,2.2106,2.2106,2.1676,2.2106,193928,0
1976-10-06,2.176,2.176,2.1243,2.1417,190438,0
1976-10-07,2.1417,2.176,2.1417,2.176,295074,0
1976-10-08,2.176,2.1933,2.1505,2.1505,178580,0
1976-10-11,2.1505,2.1589,2.1243,2.1505,91381,0
1976-10-12,2.1505,2.1676,2.1417,2.1505,118586,0
1976-10-13,2.1505,2.1846,2.1417,2.176,189043,0
1976-10-14,2.176,2.176,2.0986,2.1072,185555,0
1976-10-15,2.1159,2.1417,2.1159,2.1243,121378,0
1976-10-18,2.1243,2.176,2.1072,2.176,132539,0
1976-10-19,2.176,2.176,2.1505,2.1589,91381,0
1976-10-20,2.1589,2.1676,2.1243,2.1417,124866,0
1976-10-21,2.1243,2.1243,2.0901,2.0901,140214,0
1976-10-22,2.0901,2.0901,2.0471,2.0729,149280,0
1976-10-25,2.0729,2.0729,2.0471,2.0729,63478,0
1976-10-26,2.0729,2.1676,2.0729,2.1676,207878,0
1976-10-27,2.1676,2.176,2.1331,2.1589,196018,0
1976-10-28,2.1589,2.176,2.1159,2.1417,126957,0
1976-10-29,2.1417,2.1676,2.1417,2.1676,114402,0
1976-11-01,2.1589,2.1589,2.1331,2.1589,136025,0
1976-11-03,2.1589,2.1589,2.1243,2.1589,186252,0
1976-11-04,2.176,2.176,2.1331,2.1676,203691,0
1976-11-05,2.1676,2.1846,2.0816,2.0986,280426,0
1976-11-08,2.0816,2.0816,2.0557,2.0729,109519,0
1976-11-09,2.0729,2.0816,2.0557,2.0729,168812,0
1976-11-10,2.0729,2.0901,2.0471,2.0471,89986,0
1976-11-11,2.0471,2.0816,2.0385,2.0729,58600,0
1976-11-12,2.0729,2.0986,2.0644,2.0986,93476,0
1976-11-15,2.0986,2.1331,2.0816,2.1243,129746,0
1976-11-16,2.1589,2.1933,2.1589,2.1589,309723,0
1976-11-17,2.1589,2.1933,2.1505,2.1846,280426,0
1976-11-18,2.1846,2.2106,2.1589,2.1589,249034,0
1976-11-19,2.1589,2.1846,2.0901,2.0901,139515,0
1976-11-22,2.0901,2.1072,2.0644,2.0816,200203,0
1976-11-23,2.0816,2.1072,2.0729,2.0901,286002,0
1976-11-24,2.0816,2.0816,1.9869,2.0385,1264003,0
1976-11-26,2.0385,2.0644,2.0297,2.0644,161838,0
1976-11-29,2.0644,2.0816,2.0385,2.0471,182067,0
1976-11-30,2.0471,2.0557,2.0385,2.0471,155559,0
1976-12-01,2.0471,2.0901,2.0471,2.0901,387153,0
1976-12-02,2.0816,2.0816,2.0471,2.0557,107425,0
1976-12-03,2.0557,2.0729,2.0471,2.0471,205784,0
1976-12-06,2.0471,2.1072,2.0471,2.0986,311118,0
1976-12-07,2.0986,2.1331,2.0901,2.1159,396918,0
1976-12-08,2.1159,2.1331,2.0986,2.1331,159743,0
1976-12-09,2.1331,2.1589,2.1243,2.1589,410175,0
1976-12-10,2.1589,2.2193,2.1417,2.1846,307629,0
1976-12-13,2.1846,2.2106,2.1589,2.1846,125562,0
1976-12-14,2.1846,2.2106,2.176,2.2019,154164,0
1976-12-15,2.2106,2.2361,2.2106,2.2277,944517,0
1976-12-16,2.2277,2.3225,2.2277,2.288,526668,0
1976-12-17,2.3053,2.3483,2.3053,2.3225,926377,0
1976-12-20,2.3225,2.3308,2.3053,2.3053,170907,0
1976-12-21,2.3053,2.3395,2.2707,2.3308,273446,0
1976-12-22,2.3308,2.3567,2.3225,2.3395,198809,0
1976-12-23,2.3395,2.3483,2.2707,2.2794,647348,0
1976-12-27,2.288,2.3225,2.288,2.3225,148584,0
1976-12-28,2.3225,2.3826,2.3225,2.3826,325070,0
1976-12-29,2.3826,2.4081,2.3826,2.3909,244154,0
1976-12-30,2.3909,2.3999,2.3826,2.3826,210667,0
1976-12-31,2.3826,2.3909,2.374,2.3826,113003,0
1977-01-03,2.3826,2.3826,2.3395,2.3826,398315,0
1977-01-04,2.3826,2.3826,2.3567,2.3567,163933,0
1977-01-05,2.3567,2.3826,2.3135,2.3826,226714,0
1977-01-06,2.3826,2.503,2.3826,2.503,678043,0
1977-01-07,2.503,2.6492,2.503,2.6233,1237495,0
1977-01-10,2.6061,2.6061,2.5548,2.5975,456910,0
1977-01-11,2.5975,2.6149,2.5374,2.589,442262,0
1977-01-12,2.5975,2.6492,2.5975,2.6492,356461,0
1977-01-13,2.6492,2.7009,2.6233,2.6837,648741,0
1977-01-14,2.718,2.7697,2.718,2.7697,567824,0
1977-01-17,2.761,2.761,2.718,2.7352,293680,0
1977-01-18,2.7352,2.7523,2.6749,2.6749,373899,0
1977-01-19,2.6837,2.7352,2.6837,2.7266,275542,0
1977-01-20,2.7266,2.7697,2.6837,2.6837,507833,0
1977-01-21,2.6837,2.761,2.6837,2.761,396918,0
1977-01-24,2.7436,2.7436,2.7094,2.7352,281820,0
1977-01-25,2.7352,2.7955,2.718,2.7868,372501,0
1977-01-26,2.7868,2.7955,2.718,2.7782,462490,0
1977-01-27,2.7782,2.7868,2.7266,2.7436,493879,0
1977-01-28,2.7436,2.7697,2.718,2.718,612472,0
1977-01-31,2.718,2.7523,2.718,2.7436,287401,0
1977-02-01,2.7697,2.8211,2.7697,2.8127,344599,0
1977-02-02,2.8127,2.8297,2.7955,2.7955,403894,0
1977-02-03,2.804,2.804,2.7436,2.7868,432495,0
1977-02-04,2.7868,2.7955,2.7523,2.7523,339021,0
1977-02-07,2.7523,2.7523,2.7094,2.718,278332,0
1977-02-08,2.718,2.7436,2.6921,2.7266,363434,0
1977-02-09,2.7266,2.7436,2.6921,2.6921,205784,0
1977-02-10,2.7094,2.7266,2.7094,2.7266,548294,0
1977-02-11,2.7266,2.7352,2.6579,2.6663,373899,0
1977-02-14,2.6749,2.7009,2.6749,2.6837,167417,0
1977-02-15,2.6837,2.7352,2.6837,2.7094,237177,0
1977-02-16,2.7094,2.7523,2.7094,2.7266,143700,0
1977-02-17,2.718,2.718,2.6921,2.7094,287401,0
1977-02-18,2.7094,2.7266,2.6921,2.7009,293680,0
1977-02-22,2.7009,2.718,2.6837,2.7094,147191,0
1977-02-23,2.7094,2.7352,2.7094,2.7266,181369,0
1977-02-24,2.7266,2.7266,2.6837,2.6837,320884,0
1977-02-25,2.6837,2.7009,2.6749,2.6921,366922,0
1977-02-28,2.6921,2.7009,2.6837,2.7009,88592,0
1977-03-01,2.7009,2.7436,2.6921,2.7436,214157,0
1977-03-02,2.7436,2.761,2.718,2.718,201599,0
1977-03-03,2.718,2.7436,2.7094,2.7436,156257,0
1977-03-04,2.7352,2.7352,2.7094,2.7352,135326,0
1977-03-07,2.7352,2.7436,2.718,2.718,96266,0
1977-03-08,2.7436,2.7697,2.7436,2.7436,191833,0
1977-03-09,2.7266,2.7266,2.7094,2.7266,103240,0
1977-03-10,2.7266,2.7266,2.7009,2.7094,147885,0
1977-03-11,2.7094,2.7352,2.7094,2.718,174393,0
1977-03-14,2.718,2.718,2.6837,2.718,145796,0
1977-03-15,2.7352,2.761,2.7352,2.761,402498,0
1977-03-16,2.761,2.761,2.7523,2.761,140910,0
1977-03-17,2.761,2.761,2.7352,2.761,171604,0
1977-03-18,2.761,2.7697,2.7436,2.7523,76733,0
1977-03-21,2.7523,2.7523,2.7436,2.7436,61387,0
1977-03-22,2.7436,2.7436,2.6837,2.6837,158352,0
1977-03-23,2.6837,2.7009,2.6319,2.6319,168117,0
1977-03-24,2.6319,2.6319,2.563,2.5804,250428,0
1977-03-25,2.5804,2.5975,2.563,2.563,128357,0
1977-03-28,2.563,2.589,2.5548,2.563,87896,0
1977-03-29,2.563,2.5975,2.5548,2.5804,154863,0
1977-03-30,2.5804,2.5975,2.5719,2.5804,80221,0
1977-03-31,2.5804,2.5804,2.5374,2.5548,289494,0
1977-04-01,2.563,2.6061,2.563,2.6061,217642,0
1977-04-04,2.6149,2.6406,2.6149,2.6233,133935,0
1977-04-05,2.6233,2.6663,2.6233,2.6406,334139,0
1977-04-06,2.6406,2.6406,2.6061,2.6233,375294,0
1977-04-07,2.6061,2.6061,2.589,2.5975,233686,0
1977-04-11,2.5975,2.6233,2.5719,2.6061,142303,0
1977-04-12,2.6061,2.6406,2.6061,2.6233,183465,0
1977-04-13,2.6233,2.6406,2.6233,2.6319,99055,0
1977-04-14,2.6921,2.7436,2.6921,2.718,524578,0
1977-04-15,2.718,2.7436,2.6921,2.718,333442,0
1977-04-18,2.718,2.718,2.6749,2.6837,184854,0
1977-04-19,2.6837,2.7094,2.6749,2.7009,105335,0
1977-04-20,2.7009,2.7697,2.6837,2.7697,232988,0
1977-04-21,2.7697,2.804,2.7523,2.7782,379481,0
1977-04-22,2.7523,2.7523,2.6921,2.7266,338323,0
1977-04-25,2.718,2.718,2.6406,2.6749,267868,0
1977-04-26,2.6749,2.6749,2.6233,2.6233,67665,0
1977-04-27,2.6233,2.6406,2.5975,2.5975,94872,0
1977-04-28,2.6149,2.6492,2.6149,2.6319,348786,0
1977-04-29,2.6319,2.6492,2.6233,2.6319,131841,0
1977-05-02,2.6319,2.6663,2.6319,2.6492,119979,0
1977-05-03,2.6492,2.7094,2.6492,2.6921,168117,0
1977-05-04,2.7266,2.7955,2.718,2.7697,399013,0
1977-05-05,2.7697,2.8127,2.7523,2.7955,672460,0
1977-05-06,2.7955,2.8469,2.7955,2.8211,117189,0
1977-05-09,2.8211,2.8559,2.7955,2.8559,153465,0
1977-05-10,2.8559,2.9246,2.8559,2.9158,405987,0
1977-05-11,2.9158,2.9331,2.8816,2.9072,255313,0
1977-05-12,2.9072,2.9246,2.8726,2.9158,142303,0
1977-05-13,2.9158,2.9331,2.9072,2.9331,551083,0
1977-05-16,2.9331,2.9676,2.9331,2.9503,277634,0
1977-05-17,2.9503,2.9587,2.9331,2.9414,172301,0
1977-05-18,2.9414,2.9503,2.8898,2.8898,527363,0
1977-05-19,2.9072,2.9246,2.9072,2.9246,223227,0
1977-05-20,2.9246,2.9246,2.9072,2.9246,228805,0
1977-05-23,2.9158,2.9158,2.8386,2.8469,146489,0
1977-05-24,2.8386,2.8386,2.7697,2.7955,164627,0
1977-05-25,2.7955,2.7955,2.7266,2.7523,157650,0
1977-05-26,2.7523,2.8642,2.7436,2.8642,463886,0
1977-05-27,2.8642,2.8816,2.8297,2.8297,58600,0
1977-05-31,2.8297,2.8559,2.8127,2.8469,129746,0
1977-06-01,2.8559,2.8816,2.8559,2.8816,200902,0
1977-06-02,2.8816,2.9246,2.8816,2.8816,147191,0
1977-06-03,2.8816,2.9246,2.8726,2.9246,207179,0
1977-06-06,2.9246,2.9246,2.8816,2.8816,140910,0
1977-06-07,2.8816,2.8986,2.8559,2.8898,243456,0
1977-06-08,2.8898,2.9072,2.8898,2.8986,212063,0
1977-06-09,2.8986,2.9246,2.8986,2.9246,200203,0
1977-06-10,2.9246,2.9246,2.8898,2.8986,136025,0
1977-06-13,2.8986,2.9246,2.8986,2.9246,147885,0
1977-06-14,2.9246,2.9846,2.9072,2.9846,329256,0
1977-06-15,2.9846,2.9932,2.9414,2.9414,161838,0
1977-06-16,2.9414,3.0104,2.9246,3.0017,298561,0
1977-06-17,3.0017,3.0017,2.9846,2.9846,290888,0
1977-06-20,2.9932,3.0366,2.9932,3.0275,249738,0
1977-06-21,3.0275,3.0709,3.0275,3.062,476440,0
1977-06-22,3.062,3.0709,3.0446,3.0538,212761,0
1977-06-23,3.0538,3.096,3.0538,3.096,276239,0
1977-06-24,3.096,3.1224,3.062,3.0709,572707,0
1977-06-27,3.062,3.062,3.0191,3.0366,175789,0
1977-06-28,3.0366,3.0793,3.0366,3.0538,253917,0
1977-06-29,3.0538,3.0538,3.0191,3.0446,136025,0
1977-06-30,3.0446,3.0446,3.0191,3.0446,110917,0
1977-07-01,3.0446,3.062,3.0366,3.0366,125562,0
1977-07-05,3.0366,3.0538,3.0275,3.0275,76733,0
1977-07-06,3.0275,3.0538,3.0191,3.0275,212063,0
1977-07-07,3.0275,3.0366,2.9932,3.0191,313212,0
1977-07-08,3.0191,3.0275,2.9932,3.0191,152770,0
1977-07-11,3.0191,3.0191,2.9932,3.0017,166023,0
1977-07-12,3.0017,3.0017,2.9846,2.9846,106032,0
1977-07-13,2.9846,2.9932,2.9503,2.9503,422728,0
1977-07-15,2.9503,2.9846,2.9503,2.9846,347388,0
1977-07-18,2.9846,2.9932,2.9587,2.9846,239965,0
1977-07-19,2.9846,3.0538,2.9846,3.0538,280426,0
1977-07-20,3.0538,3.096,3.0538,3.088,251826,0
1977-07-21,3.0709,3.0709,3.0538,3.062,135326,0
1977-07-22,3.062,3.096,3.062,3.088,147885,0
1977-07-25,3.088,3.088,3.0191,3.0275,1365850,0
1977-07-26,2.9932,2.9932,2.9414,2.976,427614,0
1977-07-27,2.9246,2.9246,2.7868,2.8211,440165,0
1977-07-28,2.8211,2.9072,2.7782,2.9072,445054,0
1977-07-29,2.8986,2.8986,2.8469,2.8986,524578,0
1977-08-01,2.8986,2.9676,2.8559,2.8642,447145,0
1977-08-02,2.8642,2.8726,2.8386,2.8469,156953,0
1977-08-03,2.8469,2.8559,2.804,2.8559,187647,0
1977-08-04,2.8386,2.8386,2.804,2.8297,534342,0
1977-08-05,2.8297,2.8469,2.8211,2.8211,217642,0
1977-08-08,2.8211,2.8297,2.7868,2.7868,283913,0
1977-08-09,2.7868,2.7955,2.761,2.761,558758,0
1977-08-10,2.761,2.804,2.7523,2.804,246943,0
1977-08-11,2.804,2.8211,2.7523,2.7523,182762,0
1977-08-12,2.7523,2.7523,2.7094,2.7523,226014,0
1977-08-15,2.7523,2.7782,2.7523,2.7523,276937,0
1977-08-16,2.7523,2.7523,2.7094,2.7266,158352,0
1977-08-17,2.7266,2.7436,2.7094,2.718,169511,0
1977-08-18,2.718,2.7352,2.718,2.718,160442,0
1977-08-19,2.7266,2.7436,2.7266,2.7436,60686,0
1977-08-22,2.7436,2.761,2.6921,2.7266,862900,0
1977-08-23,2.7266,2.7352,2.7009,2.7009,79524,0
1977-08-24,2.7009,2.7094,2.6749,2.6749,118586,0
1977-08-25,2.6579,2.6579,2.6149,2.6319,269958,0
1977-08-26,2.6319,2.6406,2.5804,2.6233,526668,0
1977-08-29,2.6233,2.6579,2.6149,2.6406,75337,0
1977-08-30,2.6406,2.6492,2.6149,2.6319,112310,0
1977-08-31,2.6233,2.6233,2.5719,2.5975,179974,0
1977-09-01,2.6149,2.6579,2.6149,2.6492,534342,0
1977-09-02,2.6492,2.7094,2.6406,2.7094,115099,0
1977-09-06,2.7094,2.7352,2.7094,2.7352,297863,0
1977-09-07,2.7352,2.7352,2.7094,2.7352,241360,0
1977-09-08,2.7352,2.7436,2.6749,2.6837,470161,0
1977-09-09,2.6837,2.6837,2.6492,2.6663,246943,0
1977-09-12,2.6663,2.7009,2.6492,2.7009,784768,0
1977-09-13,2.7009,2.718,2.6837,2.6837,106726,0
1977-09-14,2.6837,2.7266,2.6837,2.7266,76036,0
1977-09-15,2.7352,2.7523,2.7352,2.7523,166023,0
1977-09-16,2.7523,2.7523,2.7352,2.7436,179276,0
1977-09-19,2.7436,2.7782,2.7436,2.761,362740,0
1977-09-20,2.761,2.7782,2.7523,2.7523,211367,0
1977-09-21,2.7436,2.7436,2.6837,2.6921,236477,0
1977-09-22,2.6921,2.7266,2.6579,2.7266,292984,0
1977-09-23,2.7352,2.7782,2.7352,2.7782,193928,0
1977-09-26,2.7782,2.7782,2.7523,2.7697,440165,0
1977-09-27,2.761,2.761,2.6837,2.6837,884524,0
1977-09-28,2.6663,2.6663,2.6149,2.6149,324376,0
1977-09-29,2.6319,2.7009,2.6319,2.6837,313212,0
1977-09-30,2.6837,2.7009,2.6837,2.6921,208575,0
1977-10-03,2.6921,2.7266,2.6837,2.7266,47434,0
1977-10-04,2.7266,2.7523,2.6749,2.6749,70454,0
1977-10-05,2.6749,2.6837,2.6579,2.6579,354367,0
1977-10-06,2.6492,2.6492,2.6319,2.6406,162535,0
1977-10-07,2.6406,2.6579,2.6319,2.6319,119287,0
1977-10-10,2.6319,2.6579,2.6233,2.6579,62085,0
1977-10-11,2.6579,2.6579,2.6233,2.6406,62781,0
1977-10-12,2.6406,2.6406,2.6149,2.6406,237177,0
1977-10-13,2.6319,2.6319,2.5719,2.5975,217642,0
1977-10-14,2.5975,2.6149,2.589,2.6061,139515,0
1977-10-17,2.6061,2.6233,2.5975,2.6233,95568,0
1977-10-18,2.6233,2.6319,2.5975,2.5975,86502,0
1977-10-19,2.5975,2.6061,2.5719,2.5719,74641,0
1977-10-20,2.5719,2.6061,2.5719,2.589,111613,0
1977-10-21,2.5804,2.5804,2.5202,2.5202,547595,0
1977-10-24,2.5202,2.5289,2.4856,2.4856,87196,0
1977-10-25,2.4856,2.503,2.4602,2.4947,513415,0
1977-10-26,2.4947,2.5548,2.4602,2.5548,281820,0
1977-10-27,2.563,2.6061,2.563,2.5804,212063,0
1977-10-28,2.5804,2.589,2.5719,2.5719,85105,0
1977-10-31,2.5719,2.589,2.563,2.5804,69061,0
1977-11-01,2.5804,2.5804,2.5116,2.5289,182067,0
1977-11-02,2.5289,2.5374,2.4683,2.4774,249738,0
1977-11-03,2.5116,2.5116,2.4683,2.4856,177184,0
1977-11-04,2.5202,2.563,2.5202,2.563,297863,0
1977-11-07,2.589,2.6319,2.589,2.6319,509230,0
1977-11-08,2.6319,2.6319,2.6061,2.6061,354367,0
1977-11-09,2.6149,2.6492,2.6149,2.6406,123472,0
1977-11-10,2.6406,2.7009,2.6319,2.6921,458307,0
1977-11-11,2.7009,2.7352,2.7009,2.7266,140910,0
1977-11-14,2.7266,2.7352,2.6749,2.6749,336930,0
1977-11-15,2.6749,2.7009,2.6492,2.6921,243456,0
1977-11-16,2.6921,2.6921,2.6663,2.6921,214157,0
1977-11-17,2.6837,2.6837,2.6579,2.6579,159049,0
1977-11-18,2.6749,2.7009,2.6749,2.6837,64876,0
1977-11-21,2.6837,2.718,2.6663,2.718,109519,0
1977-11-22,2.718,2.7266,2.7094,2.718,281820,0
1977-11-23,2.718,2.761,2.7094,2.761,466676,0
1977-11-25,2.761,2.7955,2.761,2.7955,103240,0
1977-11-28,2.7955,2.7955,2.7697,2.7955,189740,0
1977-11-29,2.7868,2.7868,2.7436,2.7436,203691,0
1977-11-30,2.7352,2.7352,2.7009,2.7266,306933,0
1977-12-01,2.7266,2.7523,2.7266,2.7352,136025,0
1977-12-02,2.7352,2.7436,2.7352,2.7352,99752,0
1977-12-05,2.7352,2.7523,2.7009,2.7094,73943,0
1977-12-06,2.7094,2.7266,2.6149,2.6319,277634,0
1977-12-07,2.6319,2.6319,2.5804,2.6319,138119,0
1977-12-08,2.6319,2.6492,2.6233,2.6319,175789,0
1977-12-09,2.6406,2.6663,2.6406,2.6492,73943,0
1977-12-12,2.6749,2.7094,2.6749,2.7009,129746,0
1977-12-13,2.6921,2.6921,2.6749,2.6837,89986,0
1977-12-14,2.6921,2.7352,2.6921,2.7352,320884,0
1977-12-15,2.7352,2.761,2.7266,2.7352,196715,0
1977-12-16,2.7352,2.7782,2.7266,2.7436,596426,0
1977-12-19,2.7436,2.761,2.7352,2.7352,205784,0
1977-12-20,2.7352,2.7436,2.718,2.7352,181369,0
1977-12-21,2.7352,2.7523,2.718,2.7266,182762,0
1977-12-22,2.7352,2.7697,2.7352,2.7697,333442,0
1977-12-23,2.7782,2.8211,2.7782,2.8127,704549,0
1977-12-27,2.8127,2.8386,2.804,2.8127,209273,0
1977-12-28,2.7955,2.7955,2.7352,2.7523,260893,0
1977-12-29,2.7523,2.761,2.7352,2.7436,333442,0
1977-12-30,2.7436,2.7523,2.7352,2.7523,96266,0
1978-01-03,2.7436,2.7436,2.7094,2.7094,156953,0
1978-01-04,2.6837,2.6837,2.6319,2.6492,313212,0
1978-01-05,2.6492,2.7009,2.589,2.5975,335532,0
1978-01-06,2.5804,2.5804,2.4856,2.5202,586658,0
1978-01-09,2.4947,2.4947,2.4683,2.4683,184854,0
1978-01-10,2.4683,2.4856,2.4256,2.4428,262289,0
1978-01-11,2.4428,2.4602,2.4256,2.4428,96962,0
1978-01-12,2.4428,2.4512,2.3651,2.3826,395523,0
1978-01-13,2.3826,2.3826,2.3135,2.3135,278332,0
1978-01-16,2.3135,2.374,2.3135,2.3483,537131,0
1978-01-17,2.3483,2.3826,2.3483,2.3826,378785,0
1978-01-18,2.3826,2.4256,2.3826,2.4173,303446,0
1978-01-19,2.4173,2.4173,2.3308,2.3308,340416,0
1978-01-20,2.3308,2.3483,2.3225,2.3395,35575,0
1978-01-23,2.3395,2.3395,2.2451,2.2707,103240,0
1978-01-24,2.2707,2.3308,2.2536,2.3225,387153,0
1978-01-25,2.3308,2.3826,2.3308,2.3567,447145,0
1978-01-26,2.3567,2.3826,2.3483,2.3567,172301,0
1978-01-27,2.3567,2.3909,2.3308,2.3395,372501,0
1978-01-30,2.3395,2.374,2.3225,2.374,124167,0
1978-01-31,2.374,2.3826,2.3308,2.3651,325770,0
1978-02-01,2.3651,2.374,2.3483,2.3483,209974,0
1978-02-02,2.3483,2.3567,2.3308,2.3395,117189,0
1978-02-03,2.3395,2.3483,2.3308,2.3483,62085,0
1978-02-06,2.374,2.374,2.3135,2.3135,85801,0
1978-02-07,2.3135,2.3135,2.2963,2.3135,334139,0
1978-02-08,2.3135,2.3395,2.3135,2.3135,257404,0
1978-02-09,2.3135,2.3225,2.2963,2.3225,72548,0
1978-02-10,2.3225,2.3308,2.3053,2.3135,66966,0
1978-02-13,2.3135,2.3135,2.2536,2.2794,110215,0
1978-02-14,2.2707,2.2707,2.2019,2.2019,299958,0
1978-02-15,2.2019,2.2106,2.1589,2.176,446445,0
1978-02-16,2.176,2.1846,2.1505,2.1589,385058,0
1978-02-17,2.176,2.2451,2.176,2.2277,339719,0
1978-02-21,2.2277,2.2536,2.2277,2.2361,104637,0
1978-02-22,2.2361,2.2451,2.2361,2.2361,235782,0
1978-02-23,2.2361,2.2963,2.2361,2.288,196018,0
1978-02-24,2.2963,2.3308,2.2963,2.3135,198809,0
1978-02-27,2.3135,2.3567,2.2794,2.288,161142,0
1978-02-28,2.2794,2.2794,2.2622,2.2707,33483,0
1978-03-01,2.2707,2.2707,2.2536,2.2707,119979,0
1978-03-02,2.2707,2.2707,2.2277,2.2622,48832,0
1978-03-03,2.2622,2.2707,2.2361,2.2622,125562,0
1978-03-06,2.2622,2.2794,2.2622,2.2794,68363,0
1978-03-07,2.2794,2.2963,2.2707,2.288,156257,0
1978-03-08,2.288,2.3135,2.288,2.3053,143700,0
1978-03-09,2.3053,2.3308,2.3053,2.3225,168117,0
1978-03-10,2.3225,2.3395,2.3135,2.3395,194626,0
1978-03-13,2.3395,2.374,2.3395,2.3651,161142,0
1978-03-14,2.3651,2.3826,2.3308,2.3826,82314,0
1978-03-15,2.3826,2.3826,2.3567,2.374,39759,0
1978-03-16,2.374,2.3826,2.3483,2.3826,48133,0
1978-03-17,2.3909,2.4256,2.3909,2.4256,79524,0
1978-03-20,2.4428,2.4856,2.4428,2.4512,153465,0
1978-03-21,2.4512,2.4512,2.3909,2.3909,104637,0
1978-03-22,2.3826,2.3826,2.3135,2.3135,94872,0
1978-03-23,2.3135,2.3308,2.3135,2.3135,130446,0
1978-03-27,2.3135,2.3308,2.3135,2.3135,59294,0
1978-03-28,2.3135,2.3308,2.3053,2.3225,72548,0
1978-03-29,2.3225,2.3308,2.2963,2.3308,117189,0
1978-03-30,2.3308,2.3308,2.3135,2.3225,85105,0
1978-03-31,2.3225,2.3483,2.3135,2.3308,80919,0
1978-04-03,2.3308,2.3308,2.2963,2.3225,91381,0
1978-04-04,2.3225,2.3483,2.3225,2.3395,122774,0
1978-04-05,2.3395,2.3395,2.3135,2.3395,90686,0
1978-04-06,2.3395,2.3651,2.3395,2.3651,105335,0
1978-04-07,2.3651,2.3999,2.3567,2.3909,122074,0
1978-04-10,2.3909,2.4512,2.3909,2.4512,89986,0
1978-04-11,2.4512,2.4774,2.4341,2.4774,159743,0
1978-04-12,2.4774,2.5202,2.4602,2.4856,115798,0
1978-04-13,2.4947,2.6149,2.4947,2.589,260197,0
1978-04-14,2.5975,2.6663,2.5975,2.6663,428313,0
1978-04-17,2.6663,2.7094,2.589,2.589,669674,0
1978-04-18,2.589,2.6233,2.5457,2.5548,223227,0
1978-04-19,2.5548,2.6061,2.5548,2.563,142303,0
1978-04-20,2.5804,2.6837,2.5804,2.6663,636184,0
1978-04-21,2.6663,2.7009,2.6663,2.6749,220433,0
1978-04-24,2.6749,2.7436,2.6749,2.7352,154164,0
1978-04-25,2.7352,2.8211,2.718,2.718,430402,0
1978-04-26,2.718,2.7782,2.7009,2.7352,160442,0
1978-04-27,2.7266,2.7266,2.6921,2.7009,189740,0
1978-04-28,2.7009,2.7436,2.6749,2.7436,260197,0
1978-05-01,2.7436,2.7782,2.7094,2.7697,355064,0
1978-05-02,2.7697,2.8211,2.7266,2.8211,272751,0
1978-05-03,2.8127,2.8127,2.7697,2.7697,374599,0
1978-05-04,2.7697,2.7697,2.718,2.7266,308330,0
1978-05-05,2.7266,2.7697,2.7094,2.7352,200203,0
1978-05-08,2.7352,2.761,2.718,2.7352,129746,0
1978-05-09,2.7352,2.7352,2.7009,2.7009,213460,0
1978-05-10,2.6921,2.6921,2.6663,2.6749,214157,0
1978-05-11,2.6749,2.7094,2.6749,2.7094,341113,0
1978-05-12,2.7094,2.7436,2.7094,2.7436,126264,0
1978-05-15,2.7436,2.7697,2.718,2.7352,344599,0
1978-05-16,2.7352,2.7523,2.718,2.7266,706642,0
1978-05-17,2.7266,2.761,2.6921,2.6921,673855,0
1978-05-18,2.6921,2.6921,2.6663,2.6663,174393,0
1978-05-19,2.6663,2.6663,2.6233,2.6233,144399,0
1978-05-22,2.6233,2.6749,2.6149,2.6579,142303,0
1978-05-23,2.6579,2.6579,2.6406,2.6406,115798,0
1978-05-24,2.6319,2.6319,2.5548,2.5804,364131,0
1978-05-25,2.5804,2.5804,2.5548,2.563,149977,0
1978-05-26,2.563,2.5719,2.5548,2.5548,114402,0
1978-05-30,2.5548,2.5804,2.5548,2.5548,81617,0
1978-05-31,2.5719,2.5975,2.5719,2.5975,218341,0
1978-06-01,2.589,2.589,2.563,2.5719,156953,0
1978-06-02,2.5719,2.5804,2.563,2.5719,132539,0
1978-06-05,2.5719,2.6061,2.5719,2.5804,766633,0
1978-06-06,2.6061,2.7352,2.6061,2.6579,646651,0
1978-06-07,2.6579,2.6749,2.6406,2.6579,214854,0
1978-06-08,2.6579,2.7009,2.6579,2.6663,248335,0
1978-06-09,2.6579,2.6579,2.6319,2.6492,187647,0
1978-06-12,2.6492,2.6579,2.6061,2.6149,124866,0
1978-06-13,2.5975,2.5975,2.5804,2.5975,79524,0
1978-06-14,2.5975,2.6319,2.563,2.5719,320185,0
1978-06-15,2.5719,2.5719,2.5202,2.5202,129746,0
1978-06-16,2.5202,2.5457,2.503,2.503,131841,0
1978-06-19,2.503,2.503,2.4683,2.503,89287,0
1978-06-20,2.503,2.5116,2.4683,2.4774,147885,0
1978-06-21,2.4602,2.4602,2.4256,2.4602,252520,0
1978-06-22,2.4602,2.4947,2.4602,2.4856,204386,0
1978-06-23,2.4856,2.503,2.4683,2.4683,76733,0
1978-06-26,2.4602,2.4602,2.3999,2.3999,235083,0
1978-06-27,2.3999,2.4081,2.3651,2.3826,376691,0
1978-06-28,2.3826,2.3909,2.2451,2.3053,648741,0
1978-06-29,2.3053,2.3225,2.2707,2.3053,574103,0
1978-06-30,2.3053,2.3308,2.2963,2.3225,143700,0
1978-07-03,2.3225,2.3395,2.3225,2.3308,101147,0
1978-07-05,2.3308,2.3308,2.288,2.288,309026,0
1978-07-06,2.288,2.2963,2.2707,2.2963,242757,0
1978-07-07,2.2963,2.3135,2.2622,2.2707,302747,0
1978-07-10,2.2707,2.2707,2.1846,2.1933,423426,0
1978-07-11,2.2277,2.2622,2.2277,2.2536,394130,0
1978-07-12,2.2707,2.2963,2.2707,2.288,930564,0
1978-07-13,2.288,2.2963,2.2451,2.2622,456212,0
1978-07-14,2.2707,2.3308,2.2707,2.3308,485512,0
1978-07-17,2.3308,2.3567,2.3308,2.3483,584566,0
1978-07-18,2.3395,2.3395,2.2963,2.3053,442961,0
1978-07-19,2.3053,2.3225,2.288,2.3053,428313,0
1978-07-20,2.3053,2.3225,2.2622,2.2707,489000,0
1978-07-21,2.2707,2.2963,2.2622,2.288,373899,0
1978-07-24,2.288,2.2963,2.2536,2.288,126264,0
1978-07-25,2.288,2.288,2.2622,2.2794,653627,0
1978-07-26,2.2707,2.2707,2.2106,2.2277,1402123,0
1978-07-27,2.2277,2.2451,2.2277,2.2361,444355,0
1978-07-28,2.2361,2.2536,2.2277,2.2361,304839,0
1978-07-31,2.2361,2.2622,2.2361,2.2451,544108,0
1978-08-01,2.2451,2.2536,2.2277,2.2451,447842,0
1978-08-02,2.2451,2.3225,2.2361,2.3225,919403,0
1978-08-03,2.3225,2.374,2.2963,2.3225,930564,0
1978-08-04,2.3483,2.3826,2.2622,2.3135,1280744,0
1978-08-07,2.3135,2.3225,2.288,2.2963,1075657,0
1978-08-08,2.2794,2.2794,2.2536,2.2707,452026,0
1978-08-09,2.2794,2.3053,2.2794,2.2963,766633,0
1978-08-10,2.2963,2.3053,2.288,2.288,539224,0
1978-08-11,2.288,2.3135,2.2622,2.3135,1136346,0
1978-08-14,2.3308,2.374,2.3308,2.3308,845460,0
1978-08-15,2.3308,2.3567,2.3225,2.3395,513415,0
1978-08-16,2.3395,2.3567,2.3225,2.3225,511321,0
1978-08-17,2.3909,2.4512,2.3909,2.3999,921495,0
1978-08-18,2.4341,2.4947,2.4341,2.4602,826627,0
1978-08-21,2.4774,2.5457,2.4774,2.4856,367619,0
1978-08-22,2.4856,2.5202,2.4683,2.5202,578986,0
1978-08-23,2.563,2.6061,2.563,2.5975,846160,0
1978-08-24,2.5975,2.6406,2.5975,2.6406,661299,0
1978-08-25,2.6406,2.7009,2.589,2.6233,865694,0
1978-08-28,2.6149,2.6149,2.4947,2.4947,272055,0
1978-08-29,2.4947,2.563,2.4947,2.5202,228805,0
1978-08-30,2.5202,2.5719,2.503,2.5719,408780,0
1978-08-31,2.5719,2.5804,2.4856,2.5116,530157,0
1978-09-01,2.5116,2.5289,2.4774,2.4774,188343,0
1978-09-05,2.4856,2.5202,2.4856,2.5202,158352,0
1978-09-06,2.5374,2.5804,2.5374,2.5457,195319,0
1978-09-07,2.5457,2.5548,2.5116,2.5202,147191,0
1978-09-08,2.5202,2.5457,2.503,2.5374,420635,0
1978-09-11,2.5374,2.5719,2.5202,2.5374,329955,0
1978-09-12,2.5116,2.5116,2.4856,2.503,274846,0
1978-09-13,2.503,2.5289,2.4683,2.4774,353672,0
1978-09-14,2.4683,2.4683,2.3826,2.3826,1586980,0
1978-09-15,2.3826,2.3909,2.3395,2.3567,251826,0
1978-09-18,2.3567,2.3826,2.3308,2.3483,310422,0
1978-09-19,2.3483,2.374,2.3225,2.3225,562243,0
1978-09-20,2.3225,2.3651,2.3225,2.3308,245546,0
1978-09-21,2.3308,2.3395,2.3135,2.3135,130446,0
1978-09-22,2.3135,2.3395,2.3135,2.3395,246245,0
1978-09-25,2.3308,2.3308,2.3135,2.3308,144399,0
1978-09-26,2.3308,2.3395,2.2622,2.3308,251826,0
1978-09-27,2.3308,2.3308,2.2963,2.2963,203691,0
1978-09-28,2.288,2.288,2.2622,2.2707,398315,0
1978-09-29,2.2707,2.288,2.2536,2.2536,281122,0
1978-10-02,2.2536,2.3135,2.2536,2.2794,235782,0
1978-10-03,2.2794,2.288,2.2536,2.2622,314606,0
1978-10-04,2.2622,2.2794,2.2193,2.2794,125562,0
1978-10-05,2.2794,2.2963,2.2622,2.2794,142303,0
1978-10-06,2.2794,2.288,2.2707,2.288,117189,0
1978-10-09,2.288,2.374,2.288,2.374,333442,0
1978-10-10,2.374,2.3826,2.3483,2.3567,345298,0
1978-10-11,2.3567,2.3567,2.3135,2.3483,198113,0
1978-10-12,2.3483,2.3999,2.3395,2.374,289494,0
1978-10-13,2.374,2.4081,2.3651,2.3826,188343,0
1978-10-16,2.3651,2.3651,2.3053,2.3053,161838,0
1978-10-17,2.288,2.288,2.2536,2.2707,379481,0
1978-10-18,2.2707,2.288,2.2451,2.2707,184160,0
1978-10-19,2.2707,2.2794,2.2451,2.2451,124866,0
1978-10-20,2.2451,2.2451,2.176,2.2019,429705,0
1978-10-23,2.2019,2.2019,2.176,2.2019,211367,0
1978-10-24,2.2019,2.2106,2.1933,2.2019,163933,0
1978-10-25,2.2019,2.2019,2.1505,2.1505,398315,0
1978-10-26,2.1505,2.1676,2.1159,2.1331,229499,0
1978-10-27,2.1243,2.1243,2.0729,2.0729,293680,0
1978-10-30,2.0729,2.0729,1.9611,2.0644,513415,0
1978-10-31,2.0644,2.0901,1.9784,1.9784,301355,0
1978-11-01,2.0126,2.0901,2.0126,2.0644,534342,0
1978-11-02,2.0644,2.0901,2.0385,2.0644,248335,0
1978-11-03,2.0901,2.1417,2.0644,2.1417,362042,0
1978-11-06,2.1331,2.1331,2.0986,2.1072,244849,0
1978-11-07,2.0816,2.0816,2.0471,2.0557,138119,0
1978-11-08,2.0385,2.0385,2.0043,2.0385,179276,0
1978-11-09,2.0385,2.0644,2.0297,2.0385,166720,0
1978-11-10,2.0385,2.0729,2.0297,2.0644,90686,0
1978-11-13,2.0557,2.0557,2.0297,2.0385,182067,0
1978-11-14,2.0385,2.0385,1.9869,1.9955,304839,0
1978-11-15,2.0043,2.0297,2.0043,2.0043,260893,0
1978-11-16,2.0043,2.0297,2.0043,2.0297,113003,0
1978-11-17,2.0385,2.0644,2.0385,2.0471,248335,0
1978-11-20,2.0471,2.0644,2.0385,2.0385,120682,0
1978-11-21,2.0385,2.0385,1.9696,2.0217,145096,0
1978-11-22,2.0217,2.0471,2.0126,2.0217,124866,0
1978-11-24,2.0217,2.0297,2.0043,2.0126,389245,0
1978-11-27,2.0126,2.0557,2.0043,2.0217,205086,0
1978-11-28,2.0217,2.0557,2.0217,2.0297,397619,0
1978-11-29,2.0297,2.0385,1.9869,1.9869,419938,0
1978-11-30,1.9869,2.0217,1.9696,2.0217,186950,0
1978-12-01,2.0217,2.0644,2.0217,2.0217,219736,0
1978-12-04,2.0217,2.0471,1.9525,1.9611,899872,0
1978-12-05,1.9611,1.9955,1.9525,1.9955,387849,0
1978-12-06,1.9955,2.0297,1.9696,1.9784,403894,0
1978-12-07,1.9784,2.0043,1.9696,1.9696,192534,0
1978-12-08,1.9696,1.9696,1.9525,1.9696,279027,0
1978-12-11,1.9611,1.9611,1.9441,1.9525,332744,0
1978-12-12,1.9525,1.9611,1.9095,1.927,230897,0
1978-12-13,1.927,1.9351,1.8922,1.9007,450631,0
1978-12-14,1.8922,1.8922,1.8666,1.8922,316698,0
1978-12-15,1.8922,1.9007,1.8837,1.8922,649440,0
1978-12-18,1.8576,1.8576,1.8148,1.8494,465981,0
1978-12-19,1.8576,1.8922,1.8576,1.8922,362740,0
1978-12-20,1.8922,1.9351,1.8837,1.9178,244154,0
1978-12-21,1.9178,1.9351,1.9007,1.9351,291585,0
1978-12-22,1.9351,1.9525,1.9178,1.9525,354367,0
1978-12-26,1.9525,1.9696,1.9178,1.9441,200902,0
1978-12-27,1.9351,1.9351,1.8837,1.8922,492486,0
1978-12-28,1.8922,1.927,1.8922,1.9007,332045,0
1978-12-29,1.9007,1.9095,1.8576,1.8576,424124,0
1979-01-02,1.8748,1.9007,1.8748,1.9007,46739,0
1979-01-03,1.9007,1.9351,1.9007,1.927,288099,0
1979-01-04,1.927,1.9441,1.9178,1.9351,336233,0
1979-01-05,1.9351,1.9955,1.927,1.9696,336930,0
1979-01-08,1.9696,1.9784,1.9525,1.9525,170207,0
1979-01-09,1.9525,1.9784,1.9525,1.9696,237177,0
1979-01-10,1.9696,1.9784,1.9441,1.9441,220433,0
1979-01-11,1.9441,1.9696,1.927,1.9525,292984,0
1979-01-12,1.9611,1.9955,1.9611,1.9696,922192,0
1979-01-15,1.9696,1.9784,1.9441,1.9696,132539,0
1979-01-16,1.9696,1.9696,1.9351,1.9441,191137,0
1979-01-17,1.9441,1.9441,1.9007,1.9351,517603,0
1979-01-18,1.9178,1.9178,1.8748,1.9178,1153789,0
1979-01-19,1.9178,1.9351,1.9095,1.927,617354,0
1979-01-22,1.927,1.9351,1.9095,1.9178,372501,0
1979-01-23,1.9178,1.9178,1.8922,1.9095,138818,0
1979-01-24,1.9095,1.9441,1.8922,1.927,500857,0
1979-01-25,1.927,1.9525,1.9178,1.9525,534342,0
1979-01-26,1.9611,1.9955,1.9611,1.9696,777101,0
1979-01-29,1.9696,1.9784,1.9441,1.9696,509230,0
1979-01-30,1.9784,1.9955,1.9784,1.9869,368318,0
1979-01-31,1.9869,1.9869,1.927,1.9696,391339,0
1979-02-01,1.9696,1.9696,1.9351,1.9696,203691,0
1979-02-02,1.9696,1.9784,1.9525,1.9611,186252,0
1979-02-05,1.9696,1.9696,1.9178,1.9351,341811,0
1979-02-06,1.9351,1.9611,1.9178,1.9611,226714,0
1979-02-07,1.9525,1.9525,1.9007,1.9178,172301,0
1979-02-08,1.927,1.9611,1.927,1.9351,161838,0
1979-02-09,1.9351,1.9525,1.927,1.9351,214157,0
1979-02-12,1.9351,1.9351,1.9178,1.927,131144,0
1979-02-13,1.927,1.9525,1.927,1.9441,576892,0
1979-02-14,1.9441,1.9696,1.9351,1.9441,880337,0
1979-02-15,1.9441,1.9525,1.927,1.9441,256008,0
1979-02-16,1.9441,1.9696,1.9441,1.9611,235782,0
1979-02-20,1.9611,1.9784,1.9441,1.9784,443657,0
1979-02-21,1.9784,2.0557,1.9784,2.0557,1097285,0
1979-02-22,2.0557,2.1159,2.0557,2.0901,518995,0
1979-02-23,2.0901,2.1159,2.0729,2.0901,163933,0
1979-02-26,2.0901,2.1243,2.0644,2.0729,352275,0
1979-02-27,2.0729,2.0816,2.0126,2.0297,174393,0
1979-02-28,2.0297,2.0385,2.0126,2.0217,109519,0
1979-03-01,2.0217,2.0557,2.0217,2.0471,201599,0
1979-03-02,2.0471,2.0729,2.0385,2.0471,107425,0
1979-03-05,2.0471,2.0901,2.0471,2.0729,227414,0
1979-03-06,2.0729,2.0986,2.0644,2.0816,160442,0
1979-03-07,2.0816,2.1243,2.0816,2.1072,256706,0
1979-03-08,2.1072,2.1331,2.0986,2.1331,237177,0
1979-03-09,2.1417,2.1589,2.1417,2.1505,489696,0
1979-03-12,2.1505,2.1676,2.1331,2.1676,314606,0
1979-03-13,2.1676,2.1676,2.1417,2.1417,291585,0
1979-03-14,2.1417,2.1589,2.1331,2.1331,244154,0
1979-03-15,2.1331,2.1589,2.1331,2.1331,127656,0
1979-03-16,2.1331,2.1505,2.1331,2.1505,378785,0
1979-03-19,2.176,2.1933,2.176,2.176,351573,0
1979-03-20,2.176,2.2193,2.176,2.1933,539921,0
1979-03-21,2.1933,2.2622,2.1846,2.2622,1084032,0
1979-03-22,2.2622,2.288,2.2361,2.2451,638977,0
1979-03-23,2.2451,2.2536,2.2019,2.2019,313909,0
1979-03-26,2.2019,2.2193,2.2019,2.2106,122074,0
1979-03-27,2.2193,2.2794,2.2193,2.2707,428313,0
1979-03-28,2.2707,2.2963,2.2106,2.2106,403894,0
1979-03-29,2.2106,2.3225,2.2106,2.2963,860806,0
1979-03-30,2.3135,2.3909,2.3135,2.3826,2126205,0
1979-04-02,2.3651,2.3651,2.3308,2.3567,503648,0
1979-04-03,2.3567,2.3909,2.3395,2.3909,636184,0
1979-04-04,2.3909,2.4081,2.374,2.3826,480629,0
1979-04-05,2.3826,2.3909,2.3483,2.3651,364829,0
1979-04-06,2.3567,2.3567,2.2707,2.2707,282519,0
1979-04-09,2.288,2.3225,2.288,2.3053,237873,0
1979-04-10,2.3135,2.3567,2.3135,2.3483,593635,0
1979-04-11,2.3483,2.374,2.3135,2.3308,397619,0
1979-04-12,2.3308,2.3308,2.3225,2.3225,281820,0
1979-04-16,2.3225,2.3308,2.2794,2.288,538525,0
1979-04-17,2.288,2.2963,2.2193,2.2193,745702,0
1979-04-18,2.2451,2.2963,2.2451,2.2794,276239,0
1979-04-19,2.2794,2.2963,2.2707,2.2794,205086,0
1979-04-20,2.2794,2.2794,2.2707,2.2707,453425,0
1979-04-23,2.2707,2.2794,2.2277,2.2361,340416,0
1979-04-24,2.2361,2.2536,2.2277,2.2277,286703,0
1979-04-25,2.2277,2.2451,2.2106,2.2277,91381,0
1979-04-26,2.2277,2.2361,2.2277,2.2277,226014,0
1979-04-27,2.2277,2.2277,2.176,2.2106,228805,0
1979-04-30,2.2106,2.2106,2.1846,2.2106,145096,0
1979-05-01,2.2106,2.2193,2.2019,2.2106,249738,0
1979-05-02,2.2106,2.2361,2.2106,2.2106,265079,0
1979-05-03,2.2106,2.2451,2.2106,2.2451,157650,0
1979-05-04,2.2622,2.2622,2.2106,2.2277,283216,0
1979-05-07,2.2277,2.2361,2.176,2.176,355762,0
1979-05-08,2.1846,2.2193,2.1846,2.2193,217642,0
1979-05-09,2.2193,2.2193,2.176,2.1846,339719,0
1979-05-10,2.1846,2.1846,2.1159,2.1243,328558,0
1979-05-11,2.1243,2.1505,2.1159,2.1505,94872,0
1979-05-14,2.1505,2.176,2.1331,2.1417,46739,0
1979-05-15,2.1417,2.1589,2.1243,2.1505,76733,0
1979-05-16,2.1505,2.1589,2.1159,2.1589,145796,0
1979-05-17,2.1676,2.2106,2.1676,2.2106,96962,0
1979-05-18,2.2106,2.2106,2.176,2.1933,143700,0
1979-05-21,2.1933,2.2019,2.1676,2.1846,423426,0
1979-05-22,2.1846,2.1933,2.1676,2.1933,108127,0
1979-05-23,2.1933,2.2106,2.1846,2.1933,255313,0
1979-05-24,2.1933,2.2019,2.1676,2.1676,161142,0
1979-05-25,2.1676,2.176,2.1505,2.1505,152071,0
1979-05-29,2.1505,2.176,2.1505,2.1505,110215,0
1979-05-30,2.1505,2.1589,2.0816,2.0901,272751,0
1979-05-31,2.0901,2.1159,2.0471,2.0986,297863,0
1979-06-01,2.0986,2.1159,2.0816,2.0986,298561,0
1979-06-04,2.0986,2.1159,2.0986,2.0986,90686,0
1979-06-05,2.0986,2.1331,2.0901,2.1243,302050,0
1979-06-06,2.1243,2.1505,2.1243,2.1331,423426,0
1979-06-07,2.1417,2.1676,2.1417,2.1676,561547,0
1979-06-08,2.1676,2.1676,2.1417,2.1417,713618,0
1979-06-11,2.1505,2.1676,2.1505,2.1676,292984,0
1979-06-12,2.1846,2.2794,2.1846,2.2707,652928,0
1979-06-13,2.2794,2.2963,2.2794,2.288,499463,0
1979-06-14,2.288,2.2963,2.2622,2.2963,227414,0
1979-06-15,2.2963,2.3225,2.2963,2.3225,546897,0
1979-06-18,2.3225,2.3225,2.288,2.288,348089,0
1979-06-19,2.288,2.3135,2.2794,2.2963,281122,0
1979-06-20,2.2963,2.3135,2.288,2.288,192534,0
1979-06-21,2.288,2.3225,2.288,2.3053,757567,0
1979-06-22,2.3053,2.3567,2.3053,2.3483,207179,0
1979-06-25,2.3483,2.3483,2.2794,2.2963,306235,0
1979-06-26,2.3053,2.3483,2.3053,2.3395,557360,0
1979-06-27,2.3395,2.374,2.3395,2.374,223227,0
1979-06-28,2.374,2.3909,2.374,2.3826,394825,0
1979-06-29,2.3826,2.4428,2.374,2.3826,933355,0
1979-07-02,2.3651,2.3651,2.3225,2.3308,308330,0
1979-07-03,2.3308,2.3651,2.3225,2.3567,242757,0
1979-07-05,2.374,2.4173,2.374,2.4173,633397,0
1979-07-06,2.4173,2.4341,2.4081,2.4256,486207,0
1979-07-09,2.4256,2.4512,2.4081,2.4512,502256,0
1979-07-10,2.4512,2.4683,2.4256,2.4341,547595,0
1979-07-11,2.4341,2.4341,2.3826,2.3999,367619,0
1979-07-12,2.3999,2.4173,2.3999,2.4081,262289,0
1979-07-13,2.3999,2.3999,2.3826,2.3909,212063,0
1979-07-16,2.3909,2.4081,2.3826,2.3909,245546,0
1979-07-17,2.3909,2.3909,2.3135,2.3308,1092399,0
1979-07-18,2.3053,2.3053,2.2536,2.2963,495275,0
1979-07-19,2.2963,2.3225,2.288,2.3135,346696,0
1979-07-20,2.3135,2.3225,2.2963,2.3135,147885,0
1979-07-23,2.3135,2.3225,2.288,2.3053,143700,0
1979-07-24,2.3053,2.3308,2.3053,2.3135,249034,0
1979-07-25,2.3135,2.3308,2.3135,2.3308,366225,0
1979-07-26,2.3308,2.3308,2.3225,2.3308,99752,0
1979-07-27,2.3308,2.3395,2.3225,2.3225,465981,0
1979-07-30,2.3308,2.3651,2.3308,2.3483,312515,0
1979-07-31,2.3567,2.4256,2.3567,2.4173,324376,0
1979-08-01,2.4173,2.4512,2.4081,2.4512,527363,0
1979-08-02,2.4602,2.503,2.4602,2.503,717806,0
1979-08-03,2.503,2.5116,2.4774,2.4856,376691,0
1979-08-06,2.4947,2.4947,2.4774,2.4947,152770,0
1979-08-07,2.503,2.5457,2.503,2.5457,433190,0
1979-08-08,2.5719,2.6061,2.5719,2.5804,1007298,0
1979-08-09,2.5804,2.5975,2.5548,2.5804,380178,0
1979-08-10,2.5804,2.5975,2.5548,2.589,530855,0
1979-08-13,2.6149,2.6492,2.6149,2.6319,467375,0
1979-08-14,2.6319,2.6319,2.5719,2.589,313212,0
1979-08-15,2.589,2.6319,2.5804,2.6233,431800,0
1979-08-16,2.6233,2.6319,2.5719,2.5804,242757,0
1979-08-17,2.5804,2.5975,2.563,2.589,271357,0
1979-08-20,2.589,2.589,2.563,2.5804,354367,0
1979-08-21,2.5804,2.589,2.5202,2.5457,349485,0
1979-08-22,2.5457,2.563,2.5202,2.563,307629,0
1979-08-23,2.563,2.5719,2.5548,2.5548,226014,0
1979-08-24,2.5548,2.5548,2.5289,2.5457,281122,0
1979-08-27,2.5457,2.5804,2.5374,2.5719,232988,0
1979-08-28,2.5719,2.5804,2.5548,2.5719,249738,0
1979-08-29,2.5719,2.5804,2.563,2.563,171604,0
1979-08-30,2.563,2.5719,2.5548,2.5548,119287,0
1979-08-31,2.5548,2.6406,2.5548,2.6319,403894,0
1979-09-04,2.6319,2.6319,2.5804,2.5975,335532,0
1979-09-05,2.5719,2.5719,2.5289,2.5289,472257,0
1979-09-06,2.5374,2.5719,2.5374,2.5548,193928,0
1979-09-07,2.563,2.6921,2.563,2.6663,741519,0
1979-09-10,2.6579,2.6579,2.6233,2.6233,477140,0
1979-09-11,2.6233,2.6319,2.5548,2.5804,396918,0
1979-09-12,2.563,2.563,2.5116,2.5548,1311439,0
1979-09-13,2.5548,2.7009,2.5548,2.7009,1667898,0
1979-09-14,2.7697,2.9158,2.7697,2.8726,2564978,0
1979-09-17,2.8726,2.9503,2.8211,2.8386,869876,0
1979-09-18,2.8386,2.8469,2.7782,2.7868,673160,0
1979-09-19,2.7868,2.9072,2.7868,2.8469,1277257,0
1979-09-20,2.8469,2.8642,2.7955,2.8642,877548,0
1979-09-21,2.8642,2.9072,2.8642,2.9072,929864,0
1979-09-24,2.9072,2.9072,2.8816,2.8816,805001,0
1979-09-25,2.8816,2.8816,2.8297,2.8816,500162,0
1979-09-26,2.8816,2.9246,2.8726,2.8898,1317018,0
1979-09-27,2.8898,2.976,2.8816,2.9587,915219,0
1979-09-28,2.9587,2.9676,2.9158,2.9158,1074962,0
1979-10-01,2.8986,2.8986,2.8726,2.8986,508533,0
1979-10-02,2.8986,3.088,2.8898,3.0793,1688128,0
1979-10-03,3.0793,3.1566,3.0191,3.1482,1596053,0
1979-10-04,3.1482,3.32,3.1311,3.1996,1397938,0
1979-10-05,3.1996,3.2512,3.1996,3.2168,1137046,0
1979-10-08,3.2168,3.2254,3.1566,3.1566,810582,0
1979-10-09,3.0793,3.0793,3.0191,3.0275,1178199,0
1979-10-10,3.0104,3.0104,2.8726,3.0017,1084032,0
1979-10-11,3.0017,3.0275,2.8726,2.9587,836392,0
1979-10-12,2.9587,2.976,2.8898,2.8898,480629,0
1979-10-15,2.8898,2.9158,2.7955,2.8726,1233308,0
1979-10-16,2.8726,2.9158,2.8642,2.8898,1622558,0
1979-10-17,2.9072,2.9676,2.9072,2.9158,1702078,0
1979-10-18,2.9158,2.9414,2.8898,2.8986,1022641,0
1979-10-19,2.8986,2.9072,2.8211,2.8211,1354689,0
1979-10-22,2.804,2.804,2.7436,2.804,608287,0
1979-10-23,2.804,2.8559,2.7782,2.804,382967,0
1979-10-24,2.804,2.8726,2.804,2.8297,214157,0
1979-10-25,2.8297,2.8816,2.8297,2.8559,767331,0
1979-10-26,2.8816,2.976,2.8816,2.9587,599914,0
1979-10-29,2.976,3.0538,2.976,2.9846,182762,0
1979-10-30,2.9846,3.0104,2.9676,3.0104,232988,0
1979-10-31,3.0104,3.0191,2.9503,2.9503,328558,0
1979-11-01,2.9503,2.9846,2.9072,2.976,279731,0
1979-11-02,3.0017,3.0017,2.9676,3.0017,408780,0
1979-11-05,3.0017,3.0104,2.9587,2.9587,311816,0
1979-11-06,2.9587,2.976,2.9331,2.9587,144399,0
1979-11-07,2.9587,2.9676,2.9246,2.9414,292283,0
1979-11-08,2.9414,3.0104,2.9331,3.0017,267868,0
1979-11-09,3.0191,3.1136,3.0191,3.0793,403894,0
1979-11-12,3.088,3.1654,3.088,3.1394,477140,0
1979-11-13,3.1394,3.1482,3.0793,3.088,341113,0
1979-11-14,3.088,3.1482,3.0366,3.1136,708735,0
1979-11-15,3.1136,3.2254,3.1052,3.1996,1224940,0
1979-11-16,3.1996,3.1996,3.1311,3.1996,510625,0
1979-11-19,3.1996,3.2424,3.1912,3.2424,399013,0
1979-11-20,3.2424,3.32,3.2424,3.277,952889,0
1979-11-21,3.2343,3.2343,3.1823,3.2168,729661,0
1979-11-23,3.2343,3.2944,3.2343,3.2685,754075,0
1979-11-26,3.2857,3.3717,3.2857,3.3372,1023342,0
1979-11-27,3.3372,3.3462,3.1996,3.1996,567123,0
1979-11-28,3.1996,3.2343,3.1654,3.2083,500857,0
1979-11-29,3.2083,3.2512,3.1996,3.2254,430402,0
1979-11-30,3.1996,3.1996,3.1482,3.1482,525971,0
1979-12-03,3.1482,3.1738,3.1136,3.1394,384362,0
1979-12-04,3.1394,3.1996,3.1394,3.1996,520388,0
1979-12-05,3.1996,3.2343,3.1912,3.1996,468770,0
1979-12-06,3.2083,3.2343,3.2083,3.2168,426218,0
1979-12-07,3.2168,3.2685,3.1912,3.1912,429009,0
1979-12-10,3.1912,3.1996,3.1482,3.1912,308330,0
1979-12-11,3.1912,3.2343,3.1823,3.1912,320185,0
1979-12-12,3.1912,3.2254,3.1738,3.2168,406684,0
1979-12-13,3.2168,3.2424,3.1996,3.2424,216944,0
1979-12-14,3.2512,3.2944,3.2512,3.2857,426218,0
1979-12-17,3.2857,3.3462,3.277,3.3117,523878,0
1979-12-18,3.3117,3.32,3.277,3.2944,507132,0
1979-12-19,3.2944,3.3117,3.2424,3.2944,208575,0
1979-12-20,3.2944,3.4319,3.2857,3.4319,459001,0
1979-12-21,3.4319,3.4403,3.3717,3.4063,482722,0
1979-12-24,3.4063,3.4063,3.3717,3.3973,130446,0
1979-12-26,3.3973,3.3973,3.38,3.3892,145796,0
1979-12-27,3.3892,3.3973,3.3633,3.38,198809,0
1979-12-28,3.38,3.3973,3.3544,3.38,285306,0
1979-12-31,3.38,3.4403,3.3717,3.4148,207878,0
1980-01-02,3.3973,3.3973,3.3029,3.3029,336930,0
1980-01-03,3.2857,3.2857,3.1996,3.2343,423426,0
1980-01-04,3.2424,3.2944,3.2424,3.2685,431800,0
1980-01-07,3.2685,3.277,3.2512,3.2597,212063,0
1980-01-08,3.2597,3.3717,3.2512,3.3372,288099,0
1980-01-09,3.3973,3.4403,3.3973,3.4232,689201,0
1980-01-10,3.6384,3.7586,3.6384,3.7159,1349805,0
1980-01-11,3.7159,3.75,3.6468,3.707,1077054,0
1980-01-14,3.707,3.7415,3.6816,3.6816,533644,0
1980-01-15,3.6897,3.7328,3.6897,3.7328,539224,0
1980-01-16,3.7328,3.819,3.7328,3.7328,837787,0
1980-01-17,3.7328,3.75,3.6384,3.6384,383667,0
1980-01-18,3.6384,3.6725,3.5953,3.5953,277634,0
1980-01-21,3.6384,3.7415,3.6384,3.707,401800,0
1980-01-22,3.707,3.7929,3.6897,3.6897,453425,0
1980-01-23,3.6897,3.6987,3.5266,3.561,2710775,0
1980-01-24,3.561,3.6468,3.561,3.5953,1074264,0
1980-01-25,3.5868,3.5868,3.4747,3.5868,968236,0
1980-01-28,3.5868,3.6987,3.5438,3.6897,629912,0
1980-01-29,3.7415,3.9396,3.7415,3.9396,1136346,0
1980-01-30,3.9396,4.017,3.8706,3.9825,1160760,0
1980-01-31,3.9825,4.0855,3.9222,3.9306,1125883,0
1980-02-01,3.9306,3.9306,3.8273,3.8706,480629,0
1980-02-04,3.8706,3.905,3.8273,3.8449,372501,0
1980-02-05,3.8449,3.8449,3.8101,3.8273,408780,0
1980-02-06,3.8273,3.8792,3.819,3.8792,543412,0
1980-02-07,3.9396,4.1718,3.9396,4.1545,1680455,0
1980-02-08,4.1545,4.2492,4.12,4.2492,954280,0
1980-02-11,4.2231,4.2231,4.12,4.1285,1174016,0
1980-02-12,4.1285,4.1374,4.0771,4.1028,1221451,0
1980-02-13,4.1718,4.3094,4.1718,4.2492,2210612,0
1980-02-14,4.2148,4.2148,4.017,4.0684,1448164,0
1980-02-15,4.0598,4.0598,3.9908,4.0426,578288,0
1980-02-19,4.017,4.017,3.9306,3.9997,434585,0
1980-02-20,3.9997,4.0426,3.9653,3.9908,450631,0
1980-02-21,3.9908,4.008,3.9396,3.9396,367619,0
1980-02-22,3.9396,3.9396,3.8876,3.905,2227358,0
1980-02-25,3.905,3.9306,3.8876,3.8966,1280046,0
1980-02-26,3.8966,3.948,3.8966,3.9306,1312138,0
1980-02-27,3.9306,3.9737,3.8533,3.8621,1124493,0
1980-02-28,3.8621,3.8792,3.8363,3.8621,736639,0
1980-02-29,3.8621,3.8792,3.8273,3.8792,331348,0
1980-03-03,3.8621,3.8621,3.8101,3.8273,629912,0
1980-03-04,3.8273,3.8273,3.6897,3.8019,1621162,0
1980-03-05,3.8273,4.0513,3.8273,3.905,2142947,0
1980-03-06,3.905,3.905,3.707,3.7242,747102,0
1980-03-07,3.6987,3.6987,3.5868,3.5953,1310743,0
1980-03-10,3.5953,3.6468,3.5179,3.5523,821738,0
1980-03-11,3.5523,3.6725,3.5179,3.6725,904755,0
1980-03-12,3.6725,3.707,3.5953,3.6897,919403,0
1980-03-13,3.6897,3.7242,3.6468,3.6468,336233,0
1980-03-14,3.6468,3.7242,3.6384,3.707,611073,0
1980-03-17,3.6725,3.6725,3.5008,3.5008,715014,0
1980-03-18,3.4835,3.4835,3.2512,3.4835,1320504,0
1980-03-19,3.4835,3.5953,3.4835,3.5523,1377710,0
1980-03-20,3.5523,3.561,3.4491,3.4491,597122,0
1980-03-21,3.4491,3.4491,3.32,3.3544,855921,0
1980-03-24,3.3117,3.3117,3.2597,3.2857,530855,0
1980-03-25,3.2857,3.3288,3.1654,3.1654,664790,0
1980-03-26,3.1654,3.2083,2.9676,2.9676,827321,0
1980-03-27,2.9676,3.0191,2.7352,3.0191,816160,0
1980-03-28,3.0191,3.1738,3.0191,3.1224,862204,0
1980-03-31,3.1224,3.2083,3.1052,3.1224,604796,0
1980-04-01,3.1224,3.1566,3.1052,3.1482,450631,0
1980-04-02,3.1654,3.277,3.1654,3.2343,288795,0
1980-04-03,3.2343,3.2685,3.1996,3.2254,231598,0
1980-04-07,3.2168,3.2168,3.096,3.1052,417147,0
1980-04-08,3.1052,3.1482,3.0366,3.1394,270662,0
1980-04-09,3.1394,3.277,3.1311,3.2512,911034,0
1980-04-10,3.2512,3.3372,3.2083,3.3117,452726,0
1980-04-11,3.3117,3.32,3.2343,3.2343,175092,0
1980-04-14,3.2343,3.2512,3.1823,3.2083,205086,0
1980-04-15,3.2083,3.2083,3.088,3.1052,437377,0
1980-04-16,3.1052,3.1482,2.9676,2.9676,313212,0
1980-04-17,2.9676,3.0191,2.9158,2.976,373202,0
1980-04-18,2.976,3.0366,2.976,2.976,322976,0
1980-04-21,2.976,3.0104,2.9676,2.9676,226014,0
1980-04-22,3.088,3.1823,3.088,3.1482,565733,0
1980-04-23,3.1482,3.1912,3.1224,3.1738,500162,0
1980-04-24,3.1823,3.2597,3.1823,3.2597,230897,0
1980-04-25,3.2597,3.3892,3.1996,3.3717,380875,0
1980-04-28,3.3717,3.4232,3.2944,3.3372,258801,0
1980-04-29,3.3372,3.3544,3.2944,3.3372,160442,0
1980-04-30,3.3372,3.3372,3.2597,3.32,154863,0
1980-05-01,3.32,3.3372,3.1566,3.1996,228805,0
1980-05-02,3.1996,3.2083,3.1823,3.1912,78128,0
1980-05-05,3.2254,3.2254,3.1654,3.2254,154164,0
1980-05-06,3.2254,3.277,3.2168,3.2254,154863,0
1980-05-07,3.2254,3.2944,3.1996,3.2597,258801,0
1980-05-08,3.2597,3.3372,3.2343,3.2857,336930,0
1980-05-09,3.2597,3.2597,3.2254,3.2343,313909,0
1980-05-12,3.2343,3.2343,3.1738,3.1912,174393,0
1980-05-13,3.1912,3.2343,3.1654,3.2343,198113,0
1980-05-14,3.2343,3.2857,3.2254,3.277,163933,0
1980-05-15,3.277,3.3892,3.277,3.3029,412963,0
1980-05-16,3.3029,3.3544,3.3029,3.3544,182067,0
1980-05-19,3.3544,3.3892,3.32,3.3717,173699,0
1980-05-20,3.3544,3.3544,3.277,3.3117,320185,0
1980-05-21,3.3117,3.3117,3.2424,3.277,384362,0
1980-05-22,3.277,3.3717,3.277,3.3372,551781,0
1980-05-23,3.3892,3.4835,3.3892,3.4835,652235,0
1980-05-27,3.5179,3.6212,3.5179,3.5868,534342,0
1980-05-28,3.5868,3.6039,3.535,3.5868,356461,0
1980-05-29,3.5868,3.6124,3.5179,3.535,360646,0
1980-05-30,3.535,3.5438,3.4747,3.5179,776400,0
1980-06-02,3.5179,3.5179,3.4663,3.4835,533644,0
1980-06-03,3.4835,3.5008,3.4491,3.4491,272055,0
1980-06-04,3.4491,3.535,3.4319,3.535,482023,0
1980-06-05,3.535,3.535,3.5008,3.5008,296469,0
1980-06-06,3.5008,3.5179,3.4663,3.5008,602703,0
1980-06-09,3.5008,3.5266,3.4747,3.4835,267868,0
1980-06-10,3.4835,3.4918,3.4575,3.4835,582473,0
1980-06-11,3.4835,3.5179,3.4663,3.4918,440165,0
1980-06-12,3.535,3.5781,3.535,3.5523,714316,0
1980-06-13,3.5523,3.5781,3.5438,3.5438,622936,0
1980-06-16,3.5438,3.5953,3.5438,3.5781,249738,0
1980-06-17,3.5781,3.75,3.5438,3.7328,562243,0
1980-06-18,3.7328,3.7328,3.6643,3.707,595727,0
1980-06-19,3.707,3.7242,3.6554,3.6643,422728,0
1980-06-20,3.6554,3.6554,3.5868,3.6039,784075,0
1980-06-23,3.6039,3.6124,3.5696,3.6124,208575,0
1980-06-24,3.6039,3.6039,3.5092,3.5868,244154,0
1980-06-25,3.5868,3.6298,3.5781,3.6298,152071,0
1980-06-26,3.6298,3.6468,3.6039,3.6039,669674,0
1980-06-27,3.5696,3.5696,3.5008,3.5008,573405,0
1980-06-30,3.4663,3.4663,3.3892,3.3973,274144,0
1980-07-01,3.3973,3.4403,3.3633,3.3973,488303,0
1980-07-02,3.3973,3.4319,3.3372,3.4063,470861,0
1980-07-03,3.4063,3.4148,3.3717,3.38,499463,0
1980-07-07,3.3892,3.4835,3.3892,3.4835,742919,0
1980-07-08,3.4835,3.5696,3.4835,3.5092,504344,0
1980-07-09,3.5092,3.5523,3.4835,3.4835,268566,0
1980-07-10,3.4835,3.4918,3.4148,3.4491,329955,0
1980-07-11,3.4491,3.5008,3.3973,3.5008,232293,0
1980-07-14,3.4918,3.4918,3.4663,3.4918,632001,0
1980-07-15,3.5008,3.5696,3.5008,3.5008,1466299,0
1980-07-16,3.5092,3.5523,3.5092,3.5179,387849,0
1980-07-17,3.5179,3.561,3.5179,3.5523,625725,0
1980-07-18,3.5523,3.5868,3.5438,3.561,597819,0
1980-07-21,3.561,3.561,3.5266,3.5523,562942,0
1980-07-22,3.5523,3.75,3.535,3.6816,1502573,0
1980-07-23,3.6816,3.7929,3.6643,3.7676,576198,0
1980-07-24,3.7676,3.7929,3.6897,3.7159,514112,0
1980-07-25,3.707,3.707,3.6554,3.6725,304141,0
1980-07-28,3.6725,3.7328,3.6725,3.7159,426915,0
1980-07-29,3.7159,3.75,3.6816,3.7415,351573,0
1980-07-30,3.7415,3.75,3.6554,3.6554,405987,0
1980-07-31,3.6554,3.6554,3.5953,3.6384,703852,0
1980-08-01,3.6554,3.6897,3.6554,3.6897,286002,0
1980-08-04,3.6725,3.6725,3.5696,3.6039,475047,0
1980-08-05,3.6039,3.6212,3.5781,3.5953,400406,0
1980-08-06,3.5953,3.6039,3.5179,3.5523,482023,0
1980-08-07,3.5523,3.5953,3.5266,3.5696,325770,0
1980-08-08,3.5781,3.6643,3.5781,3.6212,434585,0
1980-08-11,3.6468,3.8273,3.6468,3.8273,871270,0
1980-08-12,3.8273,3.8876,3.7159,3.7328,916613,0
1980-08-13,3.7328,3.8101,3.7328,3.75,313909,0
1980-08-14,3.75,3.7929,3.7415,3.7929,447842,0
1980-08-15,3.7676,3.7676,3.7328,3.75,399013,0
1980-08-18,3.75,3.75,3.707,3.7159,537832,0
1980-08-19,3.7159,3.7676,3.707,3.7242,734543,0
1980-08-20,3.7242,3.7328,3.6897,3.707,1268188,0
1980-08-21,3.707,3.7415,3.6897,3.7415,648046,0
1980-08-22,3.75,3.8363,3.75,3.819,671760,0
1980-08-25,3.819,3.819,3.7849,3.8019,320185,0
1980-08-26,3.8019,3.8449,3.7929,3.8101,385058,0
1980-08-27,3.8019,3.8019,3.7676,3.7849,288099,0
1980-08-28,3.7676,3.7676,3.707,3.707,202297,0
1980-08-29,3.707,3.7849,3.6897,3.7676,470161,0
1980-09-02,3.7676,3.819,3.7328,3.7929,530157,0
1980-09-03,3.8019,3.8966,3.8019,3.8706,904056,0
1980-09-04,3.8706,3.9134,3.819,3.819,690599,0
1980-09-05,3.819,3.8363,3.7759,3.8019,262985,0
1980-09-08,3.8019,3.819,3.7415,3.7415,325070,0
1980-09-09,3.7242,3.7242,3.6897,3.7242,231598,0
1980-09-10,3.7242,3.75,3.6554,3.6897,372501,0
1980-09-11,3.6897,3.7242,3.6725,3.6897,93476,0
1980-09-12,3.6897,3.7415,3.6298,3.6298,334835,0
1980-09-15,3.6298,3.6816,3.5523,3.6384,406684,0
1980-09-16,3.6643,3.7242,3.6643,3.6897,500162,0
1980-09-17,3.6897,3.8273,3.6897,3.819,535739,0
1980-09-18,3.819,3.905,3.7328,3.819,777101,0
1980-09-19,3.819,3.8706,3.7759,3.8101,355762,0
1980-09-22,3.8101,3.8621,3.7676,3.8621,299258,0
1980-09-23,3.8621,3.8876,3.7676,3.819,863595,0
1980-09-24,3.819,4.017,3.7849,3.9997,1336551,0
1980-09-25,3.9997,4.017,3.8876,3.8876,904056,0
1980-09-26,3.8533,3.8533,3.7929,3.8019,306235,0
1980-09-29,3.75,3.75,3.6384,3.6554,343206,0
1980-09-30,3.6554,3.7159,3.6212,3.6816,402498,0
1980-10-01,3.6816,3.8449,3.6468,3.8363,956373,0
1980-10-02,3.8363,3.8966,3.8273,3.8706,652928,0
1980-10-03,3.8706,3.9134,3.8533,3.905,486905,0
1980-10-06,3.948,3.9997,3.948,3.9825,512018,0
1980-10-07,3.9825,4.017,3.9565,3.9565,495275,0
1980-10-08,3.9565,4.0342,3.9396,3.9908,423426,0
1980-10-09,3.9908,4.0342,3.9825,3.9997,454119,0
1980-10-10,3.9997,3.9997,3.9306,3.9396,415056,0
1980-10-13,3.9396,4.0254,3.9134,4.008,256706,0
1980-10-14,4.0426,4.1028,4.0426,4.0684,882432,0
1980-10-15,4.0684,4.1458,4.0513,4.1374,472257,0
1980-10-16,4.1374,4.2231,4.0684,4.0771,1097980,0
1980-10-17,4.0771,4.0942,4.008,4.0598,451328,0
1980-10-20,4.0598,4.1113,4.008,4.0942,390641,0
1980-10-21,4.0942,4.1285,4.017,4.0426,317396,0
1980-10-22,4.0426,4.0855,4.008,4.0855,316698,0
1980-10-23,4.0855,4.1113,3.9825,3.9825,410869,0
1980-10-24,3.9653,3.9653,3.8706,3.9653,325070,0
1980-10-27,3.9653,3.9653,3.8101,3.8363,332744,0
1980-10-28,3.8363,3.8706,3.7929,3.8621,219039,0
1980-10-29,3.905,3.9565,3.905,3.9396,232988,0
1980-10-30,3.9396,3.9565,3.9222,3.9222,214854,0
1980-10-31,3.9222,3.948,3.8876,3.9222,338323,0
1980-11-03,3.9653,4.008,3.9306,4.008,165326,0
1980-11-05,4.0598,4.2148,4.0598,4.0684,1070076,0
1980-11-06,3.9908,3.9908,3.8706,3.8706,1044269,0
1980-11-07,3.8706,3.8876,3.819,3.8876,366922,0
1980-11-10,3.8876,3.9306,3.8533,3.8706,424823,0
1980-11-11,3.8706,3.9653,3.8706,3.9565,667579,0
1980-11-12,3.9653,4.1113,3.9653,4.0771,838483,0
1980-11-13,4.1285,4.2748,4.1285,4.2573,1582797,0
1980-11-14,4.2573,4.4298,4.2321,4.4126,1175414,0
1980-11-17,4.3609,4.3609,4.2321,4.3435,964746,0
1980-11-18,4.3435,4.4212,4.3351,4.3609,897081,0
1980-11-19,4.3609,4.4126,4.2922,4.2922,586658,0
1980-11-20,4.2922,4.378,4.2321,4.3609,829419,0
1980-11-21,4.3609,4.378,4.3264,4.3264,597819,0
1980-11-24,4.2231,4.2231,3.948,3.9997,3951057,0
1980-11-25,4.0254,4.1374,4.0254,4.1028,2784715,0
1980-11-26,4.1028,4.1545,4.0426,4.0598,1370732,0
1980-11-28,4.0942,4.1718,4.0942,4.1629,832205,0
1980-12-01,4.1629,4.1802,4.008,4.017,904056,0
1980-12-02,4.017,4.0942,3.9653,4.0942,1031013,0
1980-12-03,4.0942,4.1458,4.0513,4.1374,430402,0
1980-12-04,4.1374,4.2231,4.1374,4.1458,843369,0
1980-12-05,4.1374,4.1374,4.0342,4.1028,463186,0
1980-12-08,4.0771,4.0771,3.948,3.9737,974512,0
1980-12-09,3.9737,4.008,3.8533,3.9306,661299,0
1980-12-10,3.9306,3.9653,3.8101,3.8273,446445,0
1980-12-11,3.8273,3.8449,3.6897,3.75,1120305,0
1980-12-12,3.75,3.819,3.7328,3.7328,666880,0
1980-12-15,3.7328,3.7929,3.7328,3.7328,329955,0
1980-12-16,3.7415,3.8273,3.7415,3.8273,493879,0
1980-12-17,3.8533,3.9997,3.8533,3.9997,777101,0
1980-12-18,4.0342,4.1374,4.0342,4.0513,483419,0
1980-12-19,4.0598,4.1374,4.0598,4.12,214854,0
1980-12-22,4.1374,4.1802,4.1374,4.1718,256008,0
1980-12-23,4.1545,4.1545,4.0254,4.0513,275542,0
1980-12-24,4.0426,4.0426,3.9737,4.017,156953,0
1980-12-26,4.008,4.008,3.9653,3.9653,131841,0
1980-12-29,3.9653,3.9825,3.8533,3.8621,598519,0
1980-12-30,3.8621,3.8966,3.8101,3.8706,181369,0
1980-12-31,3.8706,3.8706,3.8019,3.8363,208575,0
1981-01-02,3.8363,3.8706,3.8101,3.8706,176489,0
1981-01-05,3.8966,3.948,3.8966,3.905,495978,0
1981-01-06,3.905,4.008,3.8966,3.948,601309,0
1981-01-07,3.7929,3.7929,3.75,3.7676,972419,0
1981-01-08,3.7676,3.8019,3.5696,3.6554,967535,0
1981-01-09,3.6554,3.7328,3.6384,3.7159,561547,0
1981-01-12,3.7159,3.7676,3.7159,3.7242,905451,0
1981-01-13,3.7242,3.7328,3.6384,3.6554,1709753,0
1981-01-14,3.6554,3.7328,3.6554,3.6643,468072,0
1981-01-15,3.6643,3.7328,3.6643,3.7328,409476,0
1981-01-16,3.7328,3.7759,3.7159,3.7328,438773,0
1981-01-19,3.7328,3.7328,3.707,3.707,289494,0
1981-01-20,3.707,3.7328,3.5696,3.5868,624328,0
1981-01-21,3.5868,3.6039,3.5523,3.5696,318097,0
1981-01-22,3.5696,3.6212,3.535,3.5523,332744,0
1981-01-23,3.5523,3.5868,3.5179,3.5438,443657,0
1981-01-26,3.5438,3.5696,3.4403,3.4747,392037,0
1981-01-27,3.4918,3.6468,3.4918,3.5868,506438,0
1981-01-28,3.5868,3.6124,3.5523,3.561,227414,0
1981-01-29,3.561,3.6212,3.5523,3.6039,477140,0
1981-01-30,3.6039,3.6816,3.5696,3.5868,444355,0
1981-02-02,3.5868,3.6039,3.5523,3.5523,440165,0
1981-02-03,3.5523,3.5868,3.535,3.5696,492486,0
1981-02-04,3.5953,3.5953,3.5266,3.561,359944,0
1981-02-05,3.561,3.5696,3.535,3.5523,251127,0
1981-02-06,3.5523,3.5953,3.5438,3.561,268566,0
1981-02-09,3.561,3.5868,3.5438,3.5523,370411,0
1981-02-10,3.5523,3.5696,3.5266,3.5438,386457,0
1981-02-11,3.5179,3.5179,3.4747,3.4835,537832,0
1981-02-12,3.4747,3.4747,3.4063,3.4232,733848,0
1981-02-13,3.4232,3.4491,3.3973,3.4063,316698,0
1981-02-17,3.4063,3.4835,3.3973,3.4663,789656,0
1981-02-18,3.4663,3.5696,3.4663,3.5696,505043,0
1981-02-19,3.6039,3.6298,3.6039,3.6039,929169,0
1981-02-20,3.6039,3.6725,3.6039,3.6643,358552,0
1981-02-23,3.6725,3.8273,3.6725,3.8273,933355,0
1981-02-24,3.8273,3.8792,3.8101,3.8792,1174716,0
1981-02-25,3.8792,3.8876,3.7929,3.8876,411569,0
1981-02-26,3.8876,3.9222,3.819,3.8363,724784,0
1981-02-27,3.8363,3.8706,3.8273,3.8621,542715,0
1981-03-02,3.8533,3.8533,3.8101,3.8449,465284,0
1981-03-03,3.8449,3.8621,3.8019,3.8019,1377710,0
1981-03-04,3.8019,3.8101,3.7242,3.8101,1526991,0
1981-03-05,3.8019,3.8019,3.7759,3.7849,944517,0
1981-03-06,3.7849,3.7929,3.7676,3.7929,152071,0
1981-03-09,3.8019,3.8533,3.8019,3.8449,329955,0
1981-03-10,3.8449,3.8449,3.7415,3.7415,196715,0
1981-03-11,3.7676,3.8019,3.7676,3.8019,366225,0
1981-03-12,3.819,3.9653,3.819,3.9565,509927,0
1981-03-13,3.9565,4.0254,3.9222,3.9997,447145,0
1981-03-16,3.9997,4.1028,3.9908,4.1028,193928,0
1981-03-17,4.1028,4.1374,3.9565,3.9997,548294,0
1981-03-18,3.9908,3.9908,3.9565,3.9565,365528,0
1981-03-19,3.9565,3.9825,3.8449,3.8876,604099,0
1981-03-20,3.8876,3.9222,3.8449,3.905,470161,0
1981-03-23,3.905,3.9565,3.905,3.948,539224,0
1981-03-24,3.948,3.9653,3.8706,3.8792,1393059,0
1981-03-25,3.8792,3.948,3.8533,3.948,409476,0
1981-03-26,3.948,3.9737,3.8449,3.8533,443657,0
1981-03-27,3.8533,3.8792,3.7759,3.8019,514811,0
1981-03-30,3.8019,3.8363,3.7759,3.7759,202994,0
1981-03-31,3.7929,3.8621,3.7929,3.8019,409476,0
1981-04-01,3.8101,3.8363,3.8101,3.8273,223920,0
1981-04-02,3.8273,3.8792,3.8019,3.8101,601309,0
1981-04-03,3.819,3.8621,3.819,3.8533,948005,0
1981-04-06,3.8533,3.8792,3.8101,3.819,438773,0
1981-04-07,3.819,3.8533,3.8101,3.819,213460,0
1981-04-08,3.819,3.819,3.7759,3.7849,245546,0
1981-04-09,3.7849,4.1028,3.6384,3.7328,516902,0
1981-04-10,3.7328,3.7676,3.6643,3.7676,459001,0
1981-04-13,3.7415,3.7415,3.6468,3.6643,425519,0
1981-04-14,3.6643,3.6643,3.5696,3.6124,561547,0
1981-04-15,3.6124,3.6725,3.6039,3.6725,1294700,0
1981-04-16,3.6725,3.7159,3.6554,3.6987,1012875,0
1981-04-20,3.6987,3.7242,3.6725,3.6987,213460,0
1981-04-21,3.6897,3.6897,3.561,3.5868,307629,0
1981-04-22,3.5868,3.6384,3.561,3.6298,909639,0
1981-04-23,3.6298,3.7328,3.6298,3.6816,957771,0
1981-04-24,3.6816,3.7759,3.6468,3.7586,998229,0
1981-04-27,3.7586,3.8363,3.7586,3.8363,648741,0
1981-04-28,3.8273,3.8273,3.7586,3.7759,681529,0
1981-04-29,3.7676,3.7676,3.7242,3.7586,357856,0
1981-04-30,3.7586,3.8101,3.7415,3.8101,895686,0
1981-05-01,3.8363,3.8876,3.8363,3.8876,1078448,0
1981-05-04,3.8706,3.8706,3.819,3.8533,915915,0
1981-05-05,3.8533,3.8792,3.8363,3.8363,641070,0
1981-05-06,3.8363,3.8706,3.8363,3.8363,447842,0
1981-05-07,3.8363,3.9306,3.819,3.9222,429009,0
1981-05-08,3.9222,3.948,3.8966,3.905,307629,0
1981-05-11,3.905,3.9222,3.8273,3.8449,391339,0
1981-05-12,3.8449,3.8876,3.8101,3.8876,680136,0
1981-05-13,3.948,4.0684,3.948,3.9908,1258424,0
1981-05-14,4.017,4.1285,4.017,4.1028,1694406,0
1981-05-15,4.1285,4.3005,4.1285,4.3005,1444678,0
1981-05-18,4.2662,4.2662,4.1113,4.12,588056,0
1981-05-19,4.12,4.1374,4.0254,4.1374,788258,0
1981-05-20,4.1545,4.1975,4.1545,4.1718,618746,0
1981-05-21,4.1718,4.2058,4.1458,4.1718,518299,0
1981-05-22,4.1975,4.2922,4.1975,4.2231,844763,0
1981-05-26,4.2231,4.2573,4.1629,4.1886,615958,0
1981-05-27,4.1802,4.1802,4.1285,4.1545,343206,0
1981-05-28,4.1545,4.1629,4.0942,4.0942,350180,0
1981-05-29,4.0942,4.0942,3.9825,3.9825,705245,0
1981-06-01,3.9825,4.0513,3.9653,4.017,433893,0
1981-06-02,4.017,4.017,3.9653,3.9737,485512,0
1981-06-03,3.9653,3.9653,3.9134,3.9134,747800,0
1981-06-04,3.9134,3.9565,3.8876,3.8876,467375,0
1981-06-05,3.8876,3.948,3.8876,3.948,2590790,0
1981-06-08,3.948,3.9997,3.9306,3.9737,394130,0
1981-06-09,3.9737,4.0426,3.9737,4.008,405291,0
1981-06-10,4.008,4.0254,3.9737,3.9737,192534,0
1981-06-11,3.9737,4.008,3.9737,4.008,216247,0
1981-06-12,4.008,4.0342,3.948,3.948,450631,0
1981-06-15,3.948,3.9825,3.9134,3.9222,357156,0
1981-06-16,3.9222,3.9306,3.8966,3.9222,226014,0
1981-06-17,3.9222,3.948,3.8792,3.9222,355762,0
1981-06-18,3.9222,3.9653,3.8792,3.8876,211367,0
1981-06-19,3.8876,3.8876,3.8533,3.8533,382967,0
1981-06-22,3.8533,3.9222,3.8363,3.9222,373202,0
1981-06-23,3.9222,4.1028,3.8966,4.0942,590848,0
1981-06-24,4.0855,4.0855,3.9908,4.0342,426915,0
1981-06-25,4.0342,4.0426,3.9908,3.9997,322277,0
1981-06-26,3.9997,4.017,3.9737,3.9997,269263,0
1981-06-29,3.9997,4.008,3.9737,3.9997,206484,0
1981-06-30,3.9997,4.008,3.9565,3.9565,145796,0
1981-07-01,3.9565,3.9908,3.948,3.9653,260893,0
1981-07-02,3.9565,3.9565,3.8706,3.8876,244849,0
1981-07-06,3.8966,3.948,3.8966,3.9222,303446,0
1981-07-07,3.9908,4.3264,3.9908,4.3264,1549311,0
1981-07-08,4.2492,4.2492,4.1113,4.1629,1428635,0
1981-07-09,4.2321,4.3952,4.2321,4.3264,2765879,0
1981-07-10,4.2922,4.2922,4.1802,4.2401,666183,0
1981-07-13,4.2401,4.2492,4.1629,4.1886,337624,0
1981-07-14,4.1886,4.1886,4.1285,4.1886,582473,0
1981-07-15,4.1802,4.1802,4.1285,4.1629,521090,0
1981-07-16,4.1629,4.1629,4.0942,4.1028,415056,0
1981-07-17,4.1028,4.1545,4.0942,4.1113,306235,0
1981-07-20,4.0598,4.0598,3.9997,4.017,386457,0
1981-07-21,4.017,4.0254,3.9222,3.9565,788957,0
1981-07-22,3.9565,3.9565,3.8363,3.8363,357156,0
1981-07-23,3.8533,3.9306,3.8533,3.9306,269263,0
1981-07-24,3.9306,3.9565,3.9134,3.9222,367619,0
1981-07-27,3.9222,3.9306,3.8966,3.8966,188343,0
1981-07-28,3.8966,3.948,3.8706,3.948,878248,0
1981-07-29,3.948,3.9825,3.905,3.905,349485,0
1981-07-30,3.905,3.9222,3.8792,3.9134,249034,0
1981-07-31,3.9134,3.948,3.9134,3.948,108825,0
1981-08-03,3.948,3.9653,3.9306,3.9653,465284,0
1981-08-04,3.9737,3.9737,3.905,3.9222,724082,0
1981-08-05,3.9222,3.9565,3.905,3.9565,383667,0
1981-08-06,3.9565,3.9825,3.9565,3.9565,255313,0
1981-08-07,3.9565,3.9737,3.8966,3.8966,274144,0
1981-08-10,3.8966,3.905,3.8363,3.8621,560851,0
1981-08-11,3.8706,3.9565,3.8706,3.9565,308330,0
1981-08-12,3.9565,4.017,3.9565,3.9908,775006,0
1981-08-13,3.9825,3.9825,3.9306,3.9737,327859,0
1981-08-14,3.9737,3.9908,3.9565,3.9737,178580,0
1981-08-17,3.9737,3.9825,3.9565,3.9737,289494,0
1981-08-18,3.9737,4.0342,3.9565,3.9908,415753,0
1981-08-19,3.9737,3.9737,3.8966,3.9134,457605,0
1981-08-20,3.9306,3.9737,3.9306,3.9565,205086,0
1981-08-21,3.948,3.948,3.9134,3.9134,172301,0
1981-08-24,3.9134,3.9134,3.819,3.8273,294378,0
1981-08-25,3.7849,3.7849,3.7159,3.7586,538525,0
1981-08-26,3.7586,3.7759,3.7415,3.7415,177184,0
1981-08-27,3.7415,3.7415,3.707,3.7242,283913,0
1981-08-28,3.7242,3.7242,3.6987,3.707,272751,0
1981-08-31,3.707,3.7159,3.5696,3.5696,235782,0
1981-09-01,3.5696,3.5781,3.5092,3.5438,1051241,0
1981-09-02,3.5438,3.5523,3.5092,3.535,301355,0
1981-09-03,3.535,3.535,3.3462,3.3462,259497,0
1981-09-04,3.3462,3.3633,3.3117,3.3372,221828,0
1981-09-08,3.32,3.32,3.277,3.3029,200203,0
1981-09-09,3.3029,3.3544,3.3029,3.3288,254614,0
1981-09-10,3.3288,3.3633,3.3288,3.3462,689201,0
1981-09-11,3.3462,3.4063,3.3117,3.3633,555966,0
1981-09-14,3.3633,3.3892,3.3029,3.3462,291585,0
1981-09-15,3.3462,3.3544,3.2857,3.3029,242757,0
1981-09-16,3.2857,3.2857,3.2343,3.2685,228105,0
1981-09-17,3.2597,3.2597,3.0793,3.1136,400406,0
1981-09-18,3.1136,3.1311,3.0275,3.0793,350881,0
1981-09-21,3.0793,3.1482,3.062,3.1482,348089,0
1981-09-22,3.1482,3.1566,3.096,3.1136,179276,0
1981-09-23,3.096,3.096,3.0104,3.0793,341113,0
1981-09-24,3.0793,3.096,3.0366,3.0366,329256,0
1981-09-25,3.0275,3.0275,2.8898,2.9676,357856,0
1981-09-28,2.9676,3.1052,2.9158,3.1052,451328,0
1981-09-29,3.1052,3.1136,3.0017,3.0446,730361,0
1981-09-30,3.0446,3.088,3.0017,3.088,332744,0
1981-10-01,3.088,3.088,3.0017,3.0709,179276,0
1981-10-02,3.0709,3.1136,3.062,3.0793,391339,0
1981-10-05,3.0793,3.1052,3.0446,3.062,968930,0
1981-10-06,3.062,3.1996,3.0538,3.1311,791051,0
1981-10-07,3.1311,3.1654,3.1136,3.1566,668274,0
1981-10-08,3.1566,3.2254,3.096,3.2254,871968,0
1981-10-09,3.2254,3.32,3.2254,3.2343,452026,0
1981-10-12,3.2254,3.2254,3.1823,3.2083,108127,0
1981-10-13,3.1996,3.1996,3.1136,3.1738,507132,0
1981-10-14,3.1738,3.1912,3.1136,3.1136,228805,0
1981-10-15,3.1224,3.2424,3.1224,3.2424,232293,0
1981-10-16,3.2424,3.2597,3.2254,3.2424,225318,0
1981-10-19,3.277,3.3029,3.277,3.3029,362042,0
1981-10-20,3.3029,3.3372,3.2857,3.3288,415056,0
1981-10-21,3.3288,3.3633,3.3029,3.3029,296469,0
1981-10-22,3.2857,3.2857,3.2343,3.2424,649440,0
1981-10-23,3.2424,3.2597,3.2083,3.2168,192534,0
1981-10-26,3.2168,3.2168,3.1912,3.1912,196715,0
1981-10-27,3.1912,3.2944,3.1912,3.277,350180,0
1981-10-28,3.3029,3.3462,3.3029,3.3117,786167,0
1981-10-29,3.3288,3.3462,3.3288,3.3462,537131,0
1981-10-30,3.3462,3.5266,3.3372,3.5266,1623255,0
1981-11-02,3.5266,3.5868,3.5092,3.5266,424823,0
1981-11-03,3.5266,3.5266,3.4663,3.5092,208575,0
1981-11-04,3.5523,3.5696,3.4747,3.5523,220433,0
1981-11-05,3.5523,3.5781,3.5523,3.561,407382,0
1981-11-06,3.561,3.5696,3.5092,3.535,232293,0
1981-11-09,3.535,3.5438,3.4918,3.5008,508533,0
1981-11-10,3.5008,3.535,3.4918,3.5266,364829,0
1981-11-11,3.5266,3.535,3.4918,3.4918,404590,0
1981-11-12,3.4918,3.5008,3.4663,3.4663,547595,0
1981-11-13,3.4491,3.4491,3.4063,3.4232,262289,0
1981-11-16,3.3973,3.3973,3.3372,3.3717,498762,0
1981-11-17,3.3717,3.3717,3.3288,3.3717,291585,0
1981-11-18,3.3717,3.3717,3.3462,3.3462,707342,0
1981-11-19,3.3462,3.3633,3.32,3.3633,345998,0
1981-11-20,3.3633,3.4575,3.3633,3.4403,398315,0
1981-11-23,3.4403,3.4575,3.4319,3.4319,193226,0
1981-11-24,3.4319,3.4918,3.38,3.4918,408079,0
1981-11-25,3.5008,3.5523,3.5008,3.5092,445054,0
1981-11-27,3.5092,3.535,3.4835,3.5092,217642,0
1981-11-30,3.5092,3.535,3.4918,3.535,228805,0
1981-12-01,3.535,3.535,3.4918,3.5266,364131,0
1981-12-02,3.5266,3.535,3.5092,3.5266,247639,0
1981-12-03,3.5266,3.5523,3.5092,3.5266,144399,0
1981-12-04,3.5438,3.5696,3.5438,3.5696,233686,0
1981-12-07,3.5781,3.6212,3.5781,3.5868,286703,0
1981-12-08,3.5781,3.5781,3.5092,3.535,341811,0
1981-12-09,3.535,3.561,3.5092,3.5523,246943,0
1981-12-10,3.5523,3.5523,3.5266,3.535,274846,0
1981-12-11,3.535,3.5696,3.5092,3.535,518299,0
1981-12-14,3.5092,3.5092,3.4403,3.4491,485512,0
1981-12-15,3.4491,3.4575,3.4319,3.4491,528761,0
1981-12-16,3.4403,3.4403,3.32,3.32,502256,0
1981-12-17,3.32,3.3288,3.2685,3.32,1176110,0
1981-12-18,3.3288,3.3544,3.3288,3.3372,502256,0
1981-12-21,3.3372,3.3462,3.2944,3.3029,429009,0
1981-12-22,3.3029,3.3029,3.2857,3.2944,938236,0
1981-12-23,3.2944,3.3288,3.277,3.2944,532947,0
1981-12-24,3.2944,3.3372,3.2857,3.3372,85801,0
1981-12-28,3.3372,3.3633,3.32,3.3288,274846,0
1981-12-29,3.3288,3.3288,3.277,3.2857,237177,0
1981-12-30,3.2857,3.32,3.277,3.3029,170207,0
1981-12-31,3.3029,3.3288,3.2944,3.2944,1017757,0
1982-01-04,3.2944,3.3973,3.2857,3.3973,267174,0
1982-01-05,3.3973,3.4063,3.32,3.3288,140910,0
1982-01-06,3.3288,3.3462,3.2857,3.3029,314606,0
1982-01-07,3.3029,3.3288,3.2857,3.3288,189043,0
1982-01-08,3.3288,3.3892,3.3029,3.3717,189043,0
1982-01-11,3.3717,3.38,3.2857,3.2857,453425,0
1982-01-12,3.2685,3.2685,3.2168,3.2168,294378,0
1982-01-13,3.2168,3.2343,3.1912,3.1912,327859,0
1982-01-14,3.1912,3.2424,3.1912,3.2168,91381,0
1982-01-15,3.2168,3.2343,3.1823,3.2254,161142,0
1982-01-18,3.2168,3.2168,3.1566,3.1912,244154,0
1982-01-19,3.1912,3.2168,3.1311,3.1311,452026,0
1982-01-20,3.096,3.096,3.0275,3.0446,397619,0
1982-01-21,3.062,3.1136,3.062,3.0709,136726,0
1982-01-22,3.0709,3.0793,3.0366,3.0366,650836,0
1982-01-25,3.0191,3.0191,2.9676,2.9676,1116120,0
1982-01-26,2.9676,2.9846,2.9676,2.9676,926377,0
1982-01-27,2.9676,3.062,2.9676,3.062,302050,0
1982-01-28,3.0793,3.2857,3.0793,3.2857,581774,0
1982-01-29,3.2857,3.2944,3.2512,3.2857,209273,0
1982-02-01,3.2685,3.2685,3.1394,3.1394,643163,0
1982-02-02,3.1394,3.1823,3.1311,3.1823,203691,0
1982-02-03,3.1823,3.2168,3.1311,3.1566,270662,0
1982-02-04,3.1654,3.1654,3.1224,3.1566,668972,0
1982-02-05,3.1566,3.1566,3.1136,3.1224,277634,0
1982-02-08,3.1224,3.1224,3.062,3.088,960559,0
1982-02-09,3.0793,3.0793,3.0191,3.0538,614562,0
1982-02-10,3.0538,3.0709,3.0366,3.062,586658,0
1982-02-11,3.062,3.088,3.0191,3.088,261588,0
1982-02-12,3.088,3.1566,3.0538,3.062,1625348,0
1982-02-16,3.0366,3.0366,3.0017,3.0275,228805,0
1982-02-17,3.0275,3.0275,3.0017,3.0017,624328,0
1982-02-18,2.9932,2.9932,2.9331,2.9503,387849,0
1982-02-19,2.9331,2.9331,2.8211,2.8211,1304462,0
1982-02-22,2.8211,2.8816,2.804,2.8211,424124,0
1982-02-23,2.8211,2.8297,2.7697,2.8297,375993,0
1982-02-24,2.8297,2.8898,2.8211,2.8898,264381,0
1982-02-25,2.8898,2.9158,2.8726,2.8726,424823,0
1982-02-26,2.8726,2.9246,2.8469,2.9158,1010787,0
1982-03-01,2.9158,2.9414,2.8816,2.9331,1492112,0
1982-03-02,2.9331,2.9676,2.8726,2.8726,1018456,0
1982-03-03,2.804,2.804,2.761,2.761,655719,0
1982-03-04,2.7436,2.7436,2.6406,2.6579,642466,0
1982-03-05,2.6492,2.6492,2.589,2.6233,1132859,0
1982-03-08,2.6233,2.7009,2.5457,2.589,708036,0
1982-03-09,2.589,2.589,2.5289,2.5804,608984,0
1982-03-10,2.5804,2.5975,2.5457,2.5457,609679,0
1982-03-11,2.5457,2.6149,2.5374,2.5719,1225637,0
1982-03-12,2.5719,2.5804,2.5457,2.5548,484814,0
1982-03-15,2.5548,2.563,2.5289,2.5548,133238,0
1982-03-16,2.5548,2.5719,2.5289,2.5457,237177,0
1982-03-17,2.5457,2.5548,2.503,2.503,343206,0
1982-03-18,2.503,2.5289,2.503,2.5289,198113,0
1982-03-19,2.5202,2.5202,2.4856,2.4947,156257,0
1982-03-22,2.4947,2.5374,2.4856,2.5202,349485,0
1982-03-23,2.5202,2.5548,2.4947,2.503,699671,0
1982-03-24,2.503,2.5202,2.4683,2.4683,263687,0
1982-03-25,2.4683,2.5457,2.4683,2.5374,292283,0
1982-03-26,2.5374,2.5374,2.4947,2.5202,141609,0
1982-03-29,2.5202,2.5374,2.4947,2.5374,176489,0
1982-03-30,2.5374,2.5457,2.4947,2.503,118586,0
1982-03-31,2.503,2.5289,2.4774,2.4774,241360,0
1982-04-01,2.4774,2.5548,2.4774,2.5457,789656,0
1982-04-02,2.5457,2.5548,2.503,2.5374,337624,0
1982-04-05,2.5457,2.563,2.5457,2.5548,454119,0
1982-04-06,2.5548,2.5548,2.4774,2.4774,244849,0
1982-04-07,2.4774,2.4774,2.4428,2.4774,507132,0
1982-04-08,2.4774,2.5548,2.4683,2.5457,460399,0
1982-04-12,2.5457,2.5804,2.5374,2.5548,257404,0
1982-04-13,2.5548,2.5719,2.5457,2.5548,362740,0
1982-04-14,2.5548,2.5548,2.5202,2.5374,192534,0
1982-04-15,2.5374,2.5548,2.5202,2.5548,180673,0
1982-04-16,2.5548,2.5548,2.5289,2.5289,284612,0
1982-04-19,2.5289,2.5374,2.5202,2.5202,233686,0
1982-04-20,2.5202,2.5202,2.4947,2.503,239267,0
1982-04-21,2.503,2.5202,2.4856,2.4947,392037,0
1982-04-22,2.503,2.5719,2.503,2.5719,433893,0
1982-04-23,2.6149,2.6492,2.6149,2.6492,737336,0
1982-04-26,2.6492,2.6579,2.6319,2.6406,233686,0
1982-04-27,2.6406,2.6492,2.6149,2.6406,542715,0
1982-04-28,2.6406,2.6663,2.6149,2.6149,311816,0
1982-04-29,2.6149,2.6149,2.5719,2.589,221131,0
1982-04-30,2.589,2.6149,2.5804,2.589,257404,0
1982-05-03,2.589,2.589,2.5457,2.589,142303,0
1982-05-04,2.6406,2.6406,2.5975,2.6233,230897,0
1982-05-05,2.6233,2.6406,2.563,2.5975,288795,0
1982-05-06,2.5975,2.6492,2.589,2.5975,394825,0
1982-05-07,2.6233,2.7523,2.6233,2.7352,2709378,0
1982-05-10,2.7352,2.761,2.7352,2.761,495275,0
1982-05-11,2.761,2.8559,2.7436,2.804,403197,0
1982-05-12,2.804,2.8816,2.804,2.8816,571313,0
1982-05-13,2.8816,2.9072,2.8726,2.8898,618746,0
1982-05-14,2.8898,2.9072,2.8898,2.9072,244154,0
1982-05-17,2.8898,2.8898,2.7782,2.7955,911034,0
1982-05-18,2.7955,2.804,2.7266,2.7436,185555,0
1982-05-19,2.7436,2.761,2.7266,2.7436,215551,0
1982-05-20,2.7352,2.7352,2.7094,2.7094,125562,0
1982-05-21,2.7094,2.7352,2.6837,2.6837,191833,0
1982-05-24,2.6837,2.6837,2.6492,2.6663,184160,0
1982-05-25,2.6663,2.718,2.6663,2.6663,320185,0
1982-05-26,2.6663,2.6837,2.6233,2.6663,379481,0
1982-05-27,2.6663,2.6749,2.6492,2.6579,299958,0
1982-05-28,2.6579,2.6837,2.6492,2.6663,82314,0
1982-06-01,2.6663,2.6837,2.6579,2.6579,146489,0
1982-06-02,2.6579,2.6663,2.6406,2.6663,199507,0
1982-06-03,2.6663,2.6837,2.6061,2.6233,608984,0
1982-06-04,2.6233,2.6319,2.5202,2.5457,721990,0
1982-06-07,2.5289,2.5289,2.4683,2.5289,355064,0
1982-06-08,2.5289,2.5457,2.4947,2.5202,289494,0
1982-06-09,2.5202,2.5202,2.4856,2.4856,287401,0
1982-06-10,2.4856,2.5289,2.4856,2.5202,306933,0
1982-06-11,2.563,2.6233,2.563,2.6061,486207,0
1982-06-14,2.5975,2.5975,2.563,2.5804,184160,0
1982-06-15,2.5804,2.5975,2.5719,2.5975,176489,0
1982-06-16,2.5975,2.6233,2.5457,2.5457,359944,0
1982-06-17,2.4947,2.4947,2.4428,2.4683,372501,0
1982-06-18,2.4683,2.4683,2.4256,2.4512,216247,0
1982-06-21,2.4512,2.4856,2.4081,2.4081,611773,0
1982-06-22,2.4173,2.4428,2.4173,2.4341,980792,0
1982-06-23,2.4341,2.4428,2.4173,2.4428,530157,0
1982-06-24,2.4428,2.4512,2.374,2.4173,228105,0
1982-06-25,2.3999,2.3999,2.3483,2.3651,334139,0
1982-06-28,2.3651,2.3826,2.3483,2.374,358552,0
1982-06-29,2.374,2.3999,2.3567,2.374,561547,0
1982-06-30,2.374,2.3999,2.3395,2.3483,1084032,0
1982-07-01,2.3483,2.3826,2.3308,2.3483,518299,0
1982-07-02,2.3483,2.3651,2.3053,2.3567,367619,0
1982-07-06,2.3483,2.3483,2.2451,2.288,408780,0
1982-07-07,2.288,2.2963,2.2536,2.2707,618050,0
1982-07-08,2.2707,2.2794,2.2277,2.2794,679435,0
1982-07-09,2.2794,2.3308,2.2707,2.288,1663019,0
1982-07-12,2.288,2.3053,2.2707,2.3053,1284232,0
1982-07-13,2.3053,2.3567,2.2963,2.3483,412963,0
1982-07-14,2.3483,2.3999,2.3308,2.3999,312515,0
1982-07-15,2.3826,2.3826,2.3308,2.3567,394825,0
1982-07-16,2.3567,2.4774,2.3483,2.4081,720594,0
1982-07-19,2.4081,2.4683,2.4081,2.4512,809883,0
1982-07-20,2.4512,2.4683,2.4256,2.4428,511321,0
1982-07-21,2.4428,2.4683,2.4341,2.4341,370411,0
1982-07-22,2.4341,2.503,2.4173,2.503,198809,0
1982-07-23,2.503,2.5457,2.503,2.5116,897780,0
1982-07-26,2.5202,2.589,2.5202,2.563,849646,0
1982-07-27,2.563,2.6492,2.5548,2.6319,1109142,0
1982-07-28,2.6319,2.6406,2.6061,2.6319,611773,0
1982-07-29,2.6319,2.7009,2.6319,2.7009,774307,0
1982-07-30,2.7009,2.7009,2.6663,2.6749,373899,0
1982-08-02,2.6749,2.7436,2.6749,2.7352,538525,0
1982-08-03,2.7868,2.8297,2.7868,2.7868,1649064,0
1982-08-04,2.7436,2.7436,2.6663,2.6749,1299578,0
1982-08-05,2.6749,2.6749,2.6579,2.6749,550384,0
1982-08-06,2.6663,2.6663,2.6319,2.6579,484115,0
1982-08-09,2.6579,2.6663,2.6233,2.6579,362740,0
1982-08-10,2.6061,2.6061,2.5289,2.5289,1959488,0
1982-08-11,2.503,2.503,2.4341,2.4602,317396,0
1982-08-12,2.4602,2.4683,2.4173,2.4512,491093,0
1982-08-13,2.4512,2.5457,2.4341,2.5457,168117,0
1982-08-16,2.5457,2.5975,2.5457,2.5457,200902,0
1982-08-17,2.5457,2.563,2.5202,2.5457,967535,0
1982-08-18,2.5457,2.6061,2.5289,2.5374,673855,0
1982-08-19,2.5374,2.6579,2.5374,2.5719,898477,0
1982-08-20,2.5719,2.6319,2.563,2.6233,996834,0
1982-08-23,2.6233,2.7352,2.6149,2.7352,465284,0
1982-08-24,2.7352,2.7436,2.6663,2.6837,1021247,0
1982-08-25,2.6837,2.761,2.6663,2.7436,1274469,0
1982-08-26,2.7436,2.8211,2.7436,2.761,2627762,0
1982-08-27,2.761,2.7697,2.6837,2.6837,810582,0
1982-08-30,2.6837,2.7266,2.6663,2.7266,765240,0
1982-08-31,2.7266,2.761,2.7009,2.7523,424124,0
1982-09-01,2.7523,2.761,2.6837,2.7009,641070,0
1982-09-02,2.7009,2.7009,2.6663,2.7009,826627,0
1982-09-03,2.7009,2.761,2.7009,2.7266,1370732,0
1982-09-07,2.7352,2.7523,2.7352,2.7523,1413980,0
1982-09-08,2.7523,2.8297,2.7436,2.7868,1208898,0
1982-09-09,2.804,2.8986,2.804,2.8386,1231915,0
1982-09-10,2.8386,2.8726,2.8211,2.8559,599914,0
1982-09-13,2.8559,2.8559,2.8211,2.8386,632001,0
1982-09-14,2.8386,2.8642,2.7436,2.7436,908939,0
1982-09-15,2.7436,2.7436,2.718,2.7352,639675,0
1982-09-16,2.7352,2.7955,2.7266,2.7697,8047910,0
1982-09-17,2.7697,2.7697,2.7436,2.7436,356461,0
1982-09-20,2.7436,2.7868,2.7266,2.7697,341811,0
1982-09-21,2.7697,2.8127,2.7523,2.8127,1342134,0
1982-09-22,2.8127,2.8386,2.7523,2.7523,1387475,0
1982-09-27,2.5548,2.5548,2.4856,2.5374,2052263,0
1982-09-28,2.5374,2.6061,2.5374,2.5719,1686733,0
1982-09-29,2.563,2.563,2.4512,2.4774,1653253,0
1982-09-30,2.4683,2.4683,2.4173,2.4602,1965066,0
1982-10-01,2.4602,2.4774,2.4512,2.4683,948005,0
1982-10-04,2.4512,2.4512,2.4081,2.4173,1424445,0
1982-10-05,2.4173,2.4512,2.4081,2.4173,1040779,0
1982-10-06,2.4173,2.5289,2.4173,2.5289,2477081,0
1982-10-07,2.563,2.6233,2.563,2.6061,3013519,0
1982-10-08,2.6061,2.6837,2.589,2.6837,2071797,0
1982-10-11,2.6837,2.761,2.6749,2.7436,2337569,0
1982-10-12,2.7266,2.7266,2.6579,2.6749,1079847,0
1982-10-13,2.6749,2.8297,2.6579,2.761,2698216,0
1982-10-14,2.761,2.8211,2.6663,2.6749,972419,0
1982-10-15,2.6749,2.718,2.6319,2.6749,611073,0
1982-10-18,2.6749,2.8127,2.6749,2.804,1525595,0
1982-10-19,2.804,2.8986,2.7868,2.804,1381195,0
1982-10-20,2.804,2.8898,2.7868,2.8816,1608604,0
1982-10-21,2.8816,2.9932,2.8816,2.9414,1455137,0
1982-10-22,2.9246,2.9246,2.8127,2.8297,1330275,0
1982-10-25,2.8127,2.8127,2.7523,2.7523,825930,0
1982-10-26,2.7523,2.804,2.7009,2.7955,2110162,0
1982-10-27,2.7955,2.804,2.7697,2.804,338323,0
1982-10-28,2.7955,2.7955,2.7352,2.761,290888,0
1982-10-29,2.7523,2.7523,2.7009,2.7009,239267,0
1982-11-01,2.7009,2.7266,2.6837,2.718,1139834,0
1982-11-02,2.718,2.8127,2.6921,2.7955,791051,0
1982-11-03,2.7955,3.0191,2.761,3.0017,2216193,0
1982-11-04,3.0446,3.0793,3.0104,3.0275,4831395,0
1982-11-05,3.0275,3.062,3.0275,3.0446,1741143,0
1982-11-08,3.0446,3.0446,3.0104,3.0104,956373,0
1982-11-09,3.0104,3.062,3.0017,3.0275,924285,0
1982-11-10,3.0275,3.062,2.8898,2.8986,696878,0
1982-11-11,2.8986,2.9503,2.8816,2.9414,607587,0
1982-11-12,2.9414,2.9587,2.8559,2.8898,347388,0
1982-11-15,2.8898,2.8986,2.8297,2.8469,267868,0
1982-11-16,2.8469,2.8986,2.7782,2.8559,777101,0
1982-11-17,2.8816,2.9503,2.8816,2.9503,662698,0
1982-11-18,2.9503,2.9676,2.8986,2.9414,964049,0
1982-11-19,2.9414,2.9676,2.9246,2.9246,1060314,0
1982-11-22,2.9246,2.9246,2.8559,2.8559,473652,0
1982-11-23,2.8559,2.8559,2.804,2.8469,886616,0
1982-11-24,2.8469,2.8642,2.8297,2.8297,126957,0
1982-11-26,2.804,2.804,2.7266,2.7352,669674,0
1982-11-29,2.7352,2.7782,2.7266,2.761,846856,0
1982-11-30,2.761,2.8469,2.7352,2.804,405987,0
1982-12-01,2.804,2.8559,2.804,2.804,609679,0
1982-12-02,2.804,2.8297,2.761,2.7697,1012875,0
1982-12-03,2.7697,2.7955,2.7266,2.7352,460399,0
1982-12-06,2.7352,2.7352,2.6233,2.7094,847552,0
1982-12-07,2.7094,2.7266,2.6149,2.6579,1057521,0
1982-12-08,2.6579,2.6663,2.6233,2.6233,688503,0
1982-12-09,2.6233,2.6406,2.563,2.6061,1930879,0
1982-12-10,2.6061,2.6579,2.6061,2.6233,2767973,0
1982-12-13,2.6233,2.6406,2.6061,2.6406,818952,0
1982-12-14,2.6406,2.6837,2.563,2.563,1353293,0
1982-12-15,2.563,2.5804,2.5202,2.5202,701756,0
1982-12-16,2.5202,2.5289,2.4856,2.4947,8498542,0
1982-12-17,2.4947,2.5457,2.4947,2.5289,726174,0
1982-12-20,2.5289,2.5804,2.503,2.5457,839878,0
1982-12-21,2.5457,2.5975,2.5202,2.589,871968,0
1982-12-22,2.589,2.6663,2.563,2.6663,609679,0
1982-12-23,2.6663,2.6749,2.6579,2.6663,264381,0
1982-12-27,2.6663,2.7352,2.6663,2.7266,955677,0
1982-12-28,2.7266,2.761,2.6663,2.6837,530855,0
1982-12-29,2.6837,2.6837,2.6663,2.6749,392734,0
1982-12-30,2.6663,2.6663,2.5804,2.5804,563637,0
1982-12-31,2.5804,2.6233,2.563,2.5975,588056,0
1983-01-03,2.5975,2.6406,2.5975,2.6061,432495,0
1983-01-04,2.6061,2.7266,2.5804,2.7266,2111558,0
1983-01-05,2.7266,2.7436,2.6749,2.6837,1058218,0
1983-01-06,2.6837,2.9158,2.6837,2.8469,3379050,0
1983-01-07,2.8469,2.8898,2.8297,2.8386,2966083,0
1983-01-10,2.8386,2.8986,2.804,2.8816,1297486,0
1983-01-11,2.8816,2.8986,2.8559,2.8642,2528008,0
1983-01-12,2.8642,2.9158,2.8559,2.8898,1990876,0
1983-01-13,2.8898,2.8986,2.8469,2.8642,844063,0
1983-01-14,2.8642,2.8642,2.8469,2.8559,548991,0
1983-01-17,2.8559,2.8986,2.8469,2.8642,1833225,0
1983-01-18,2.8642,2.8816,2.8642,2.8642,826627,0
1983-01-19,2.8642,2.8816,2.7868,2.804,1656041,0
1983-01-20,2.804,2.8816,2.804,2.8386,3740393,0
1983-01-21,2.8386,2.8898,2.804,2.8297,2103881,0
1983-01-24,2.718,2.718,2.6663,2.6749,1011482,0
1983-01-25,2.6837,2.718,2.6837,2.718,1620463,0
1983-01-26,2.718,2.761,2.7009,2.761,1395147,0
1983-01-27,2.7697,2.8297,2.7697,2.804,920797,0
1983-01-28,2.804,2.8469,2.804,2.8297,1512342,0
1983-01-31,2.8297,2.8297,2.761,2.7782,632699,0
1983-02-01,2.7782,2.7955,2.7094,2.7266,1606514,0
1983-02-02,2.7266,2.7352,2.7009,2.7266,754776,0
1983-02-03,2.7266,2.7352,2.6749,2.7009,1270977,0
1983-02-04,2.7009,2.7436,2.6492,2.7266,1337948,0
1983-02-07,2.7436,2.8386,2.7436,2.8386,1231219,0
1983-02-08,2.8386,2.8642,2.8297,2.8386,742218,0
1983-02-09,2.8386,2.8469,2.804,2.8386,1224940,0
1983-02-10,2.8386,2.9158,2.8211,2.9158,2087139,0
1983-02-11,2.9158,2.9246,2.8642,2.8816,1089609,0
1983-02-14,2.9072,2.9072,2.8642,2.9072,634794,0
1983-02-15,2.8986,2.8986,2.8386,2.8386,1671387,0
1983-02-16,2.8559,2.8986,2.8559,2.8986,1655345,0
1983-02-17,2.8986,3.0104,2.8898,3.0017,1414679,0
1983-02-18,3.0017,3.1136,3.0017,3.1136,4416340,0
1983-02-22,3.1136,3.1394,2.976,3.0191,1776717,0
1983-02-23,3.0366,3.0793,3.0366,3.0793,1792763,0
1983-02-24,3.0793,3.1136,3.0709,3.0793,2691241,0
1983-02-25,3.0793,3.1136,3.0709,3.0709,1884147,0
1983-02-28,3.0709,3.0709,3.0191,3.062,435985,0
1983-03-01,3.062,3.1136,3.0104,3.0793,1812295,0
1983-03-02,3.088,3.2254,3.088,3.2083,3713186,0
1983-03-03,3.2597,3.4403,3.2597,3.3633,2867729,0
1983-03-04,3.3633,3.3633,3.3029,3.3633,1616977,0
1983-03-07,3.3633,3.4063,3.3544,3.3717,1198432,0
1983-03-08,3.3717,3.3892,3.3372,3.3372,947305,0
1983-03-09,3.3372,3.4063,3.2944,3.4063,964746,0
1983-03-10,3.4063,3.4575,3.3544,3.3717,1951116,0
1983-03-11,3.3717,3.3973,3.3029,3.3372,639675,0
1983-03-14,3.3372,3.3544,3.2424,3.2944,975906,0
1983-03-15,3.2944,3.5008,3.2944,3.5008,2142947,0
1983-03-16,3.5008,3.5008,3.4232,3.4232,1550012,0
1983-03-17,3.4232,3.4232,3.3892,3.4148,2449181,0
1983-03-18,3.4063,3.4063,3.3717,3.4063,1070076,0
1983-03-21,3.4148,3.4575,3.4148,3.4491,1336551,0
1983-03-22,3.4575,3.5266,3.4575,3.4663,3505310,0
1983-03-23,3.4663,3.4747,3.4491,3.4663,1166345,0
1983-03-24,3.4663,3.535,3.4663,3.5092,2096907,0
1983-03-25,3.5092,3.5523,3.5092,3.535,2351523,0
1983-03-28,3.535,3.535,3.5092,3.5092,791747,0
1983-03-29,3.5092,3.5179,3.4918,3.5008,927775,0
1983-03-30,3.5008,3.561,3.5008,3.535,846160,0
1983-03-31,3.6039,3.6897,3.6039,3.6298,4779079,0
1983-04-04,3.6298,3.7328,3.6212,3.7242,1140535,0
1983-04-05,3.6643,3.7328,3.6643,3.6725,1402123,0
1983-04-06,3.6468,3.6468,3.5781,3.5868,1912747,0
1983-04-07,3.6298,3.6298,3.5868,3.6124,1434214,0
1983-04-08,3.6298,3.6987,3.6298,3.6816,1548615,0
1983-04-11,3.7242,3.7759,3.7242,3.7676,1388173,0
1983-04-12,3.7676,3.7759,3.7328,3.7415,682925,0
1983-04-13,3.7415,3.8101,3.7159,3.8019,975906,0
1983-04-14,3.8019,3.8101,3.7242,3.8101,1273770,0
1983-04-15,3.8101,3.8966,3.7929,3.8876,1012179,0
1983-04-18,3.8876,3.948,3.8621,3.948,1931582,0
1983-04-19,3.9134,3.9134,3.7929,3.8363,1788577,0
1983-04-20,3.8363,3.8621,3.7759,3.8019,1088910,0
1983-04-21,3.8019,3.8363,3.7849,3.8101,1227730,0
1983-04-22,3.8101,3.8621,3.8101,3.8363,1336551,0
1983-04-25,3.8101,3.8792,3.7328,3.75,2218285,0
1983-04-26,3.75,3.8363,3.6987,3.8363,1121699,0
1983-04-27,3.8363,3.8533,3.75,3.7676,1111235,0
1983-04-28,3.7676,3.7929,3.6987,3.75,645257,0
1983-04-29,3.75,3.75,3.6468,3.7159,1033802,0
1983-05-02,3.7159,3.7159,3.5868,3.6725,3665053,0
1983-05-03,3.6725,3.7849,3.6384,3.7849,1081239,0
1983-05-04,3.8363,3.8533,3.7849,3.8533,2491036,0
1983-05-05,3.8533,3.948,3.8449,3.9134,1544433,0
1983-05-06,3.9134,4.017,3.9134,4.008,1630930,0
1983-05-09,4.008,4.0942,3.9908,4.0513,1393059,0
1983-05-10,4.0513,4.0942,4.0513,4.0684,1077753,0
1983-05-11,4.0684,4.0684,3.9737,4.008,622936,0
1983-05-12,4.008,4.0426,3.905,3.9222,513415,0
1983-05-13,3.9222,4.0513,3.9222,4.0513,486207,0
1983-05-16,4.0254,4.0254,3.948,3.9737,1005901,0
1983-05-17,3.9396,3.9653,3.905,3.9565,389245,0
1983-05-18,3.9737,4.0598,3.9737,4.008,1125185,0
1983-05-19,4.008,4.0426,3.9653,3.9653,708036,0
1983-05-20,3.9653,3.9908,3.9396,3.9908,452726,0
1983-05-23,3.9908,3.9908,3.948,3.948,907544,0
1983-05-24,3.948,4.008,3.9222,3.9997,1275865,0
1983-05-25,3.9997,4.1113,3.9997,4.1113,1193552,0
1983-05-26,4.1113,4.1374,4.0855,4.1374,1781603,0
1983-05-27,4.12,4.12,4.0598,4.0684,938236,0
1983-05-31,4.0684,4.0855,4.017,4.0426,1093098,0
1983-06-01,4.0426,4.0598,4.008,4.0254,1377710,0
1983-06-02,4.0254,4.0598,4.008,4.0513,658511,0
1983-06-03,4.0513,4.0855,4.0254,4.0426,497370,0
1983-06-06,4.0426,4.1545,4.008,4.1374,824534,0
1983-06-07,4.1374,4.1545,4.1028,4.12,643163,0
1983-06-08,4.12,4.12,4.0855,4.1028,867085,0
1983-06-09,4.1028,4.1718,4.0942,4.1629,1103560,0
1983-06-10,4.1629,4.1886,4.1374,4.1458,417147,0
1983-06-13,4.1458,4.2573,4.1374,4.2492,630607,0
1983-06-14,4.2492,4.3521,4.2401,4.3521,1021946,0
1983-06-15,4.3264,4.3264,4.2662,4.3005,948005,0
1983-06-16,4.3005,4.378,4.3005,4.3609,1187969,0
1983-06-17,4.3609,4.3609,4.3005,4.3094,334835,0
1983-06-20,4.3094,4.3435,4.1886,4.2058,883128,0
1983-06-21,4.2058,4.2662,4.1975,4.2492,399013,0
1983-06-22,4.2492,4.3521,4.2401,4.3176,798724,0
1983-06-23,4.3176,4.3609,4.3005,4.3176,349485,0
1983-06-24,4.3176,4.378,4.3005,4.3609,591544,0
1983-06-27,4.3609,4.378,4.3176,4.3264,665485,0
1983-06-28,4.3264,4.3609,4.2058,4.2058,1225637,0
1983-06-29,4.1975,4.1975,4.1458,4.1629,1277257,0
1983-06-30,4.1629,4.2058,4.1028,4.1458,578986,0
1983-07-01,4.1545,4.1545,4.1113,4.12,462490,0
1983-07-05,4.1113,4.1458,4.0855,4.1374,313909,0
1983-07-06,4.1374,4.2662,4.12,4.2573,867085,0
1983-07-07,4.2058,4.2573,4.1975,4.2401,1310743,0
1983-07-08,4.2231,4.2231,4.1886,4.2058,593635,0
1983-07-11,4.1718,4.2058,4.1629,4.2058,722687,0
1983-07-12,4.1975,4.2148,4.1629,4.1975,936841,0
1983-07-13,4.1545,4.1629,4.1458,4.1545,1427238,0
1983-07-14,4.1718,4.2058,4.1545,4.1718,479233,0
1983-07-15,4.1545,4.1629,4.12,4.1629,982881,0
1983-07-18,4.0942,4.0942,4.0684,4.0855,671760,0
1983-07-19,4.0855,4.1113,4.0684,4.1028,641070,0
1983-07-20,4.1545,4.2401,4.1374,4.2231,951492,0
1983-07-21,4.2662,4.2922,4.2401,4.2748,1697195,0
1983-07-22,4.3005,4.3435,4.2573,4.3264,399710,0
1983-07-25,4.3094,4.3609,4.3005,4.3521,452726,0
1983-07-26,4.3435,4.404,4.3435,4.378,1742541,0
1983-07-27,4.378,4.3952,4.3435,4.3521,1653253,0
1983-07-28,4.3435,4.3609,4.3264,4.3435,884524,0
1983-07-29,4.3264,4.3521,4.3176,4.3176,862204,0
1983-08-01,4.3176,4.3609,4.3176,4.3521,1077753,0
1983-08-02,4.4212,4.447,4.3264,4.4126,1187969,0
1983-08-03,4.3952,4.404,4.3435,4.404,2368263,0
1983-08-04,4.4212,4.4298,4.3435,4.4298,1002416,0
1983-08-05,4.4126,4.4553,4.404,4.4126,1056826,0
1983-08-08,4.3264,4.3435,4.2231,4.2492,758262,0
1983-08-09,4.2492,4.3176,4.1886,4.2492,1024039,0
1983-08-10,4.2321,4.2401,4.1886,4.2148,578986,0
1983-08-11,4.2231,4.2231,4.0942,4.1374,824534,0
1983-08-12,4.1629,4.1975,4.1629,4.1802,355064,0
1983-08-15,4.1802,4.2662,4.1802,4.2401,429009,0
1983-08-16,4.2231,4.2401,4.1458,4.1802,536434,0
1983-08-17,4.1802,4.2492,4.1374,4.2492,776400,0
1983-08-18,4.2662,4.2662,4.1802,4.2148,639675,0
1983-08-19,4.1802,4.1886,4.1285,4.1374,637582,0
1983-08-22,4.1629,4.2321,4.1629,4.2321,1532569,0
1983-08-23,4.2321,4.2401,4.2148,4.2231,454815,0
1983-08-24,4.2148,4.2321,4.1629,4.1718,477838,0
1983-08-25,4.1802,4.1975,4.1458,4.1718,645954,0
1983-08-26,4.1718,4.2231,4.1458,4.1886,405291,0
1983-08-29,4.1802,4.2401,4.0342,4.2401,419242,0
1983-08-30,4.2401,4.3094,4.2321,4.3094,621539,0
1983-08-31,4.2832,4.507,4.2832,4.507,2675197,0
1983-09-01,4.507,4.5329,4.464,4.464,2671014,0
1983-09-02,4.4725,4.5159,4.4553,4.49,523878,0
1983-09-06,4.6018,4.6276,4.5586,4.6101,1384685,0
1983-09-07,4.6189,4.7048,4.6018,4.7048,2012502,0
1983-09-08,4.6792,4.6792,4.6361,4.6532,1430024,0
1983-09-09,4.7048,4.7221,4.6619,4.6704,1364455,0
1983-09-12,4.7221,4.7565,4.6276,4.6532,1268889,0
1983-09-13,4.6101,4.6276,4.5845,4.6101,664090,0
1983-09-14,4.6101,4.6361,4.6018,4.6276,1482345,0
1983-09-15,4.6276,4.6532,4.5586,4.5586,1686733,0
1983-09-16,4.5586,4.6276,4.5502,4.6018,569220,0
1983-09-19,4.6018,4.6018,4.5502,4.5502,685017,0
1983-09-20,4.5586,4.7221,4.5586,4.7221,2134573,0
1983-09-21,4.7221,4.7994,4.6962,4.7994,2408025,0
1983-09-22,4.7824,4.8078,4.7221,4.8078,2551028,0
1983-09-23,4.8509,4.8597,4.7737,4.7824,1413285,0
1983-09-26,4.8428,4.8428,4.7653,4.7737,464585,0
1983-09-27,4.7737,4.7824,4.6361,4.6704,332744,0
1983-09-28,4.6962,4.7309,4.6619,4.6792,570618,0
1983-09-29,4.6962,4.8166,4.6962,4.7737,532247,0
1983-09-30,4.7565,4.7653,4.7309,4.7309,303446,0
1983-10-03,4.7221,4.7737,4.7135,4.7653,548294,0
1983-10-04,4.7478,4.8078,4.7048,4.7309,1618373,0
1983-10-05,4.7309,4.7309,4.6189,4.6792,1461420,0
1983-10-06,4.6962,4.7221,4.6704,4.6962,2544051,0
1983-10-07,4.6962,4.7824,4.6792,4.7737,1905073,0
1983-10-10,4.7824,4.7824,4.7135,4.7653,403197,0
1983-10-11,4.7653,4.7653,4.6962,4.6962,540621,0
1983-10-12,4.6704,4.7048,4.6361,4.6361,682229,0
1983-10-13,4.6619,4.6962,4.6018,4.6189,1248659,0
1983-10-14,4.6189,4.6361,4.6189,4.6361,802211,0
1983-10-17,4.6361,4.6792,4.6361,4.6792,1226336,0
1983-10-18,4.7048,4.7135,4.6619,4.6792,913820,0
1983-10-19,4.6962,4.6962,4.6101,4.6962,1421657,0
1983-10-20,4.6704,4.7048,4.6532,4.6619,226014,0
1983-10-21,4.6276,4.8078,4.6276,4.7994,1698594,0
1983-10-24,4.7309,4.7994,4.7309,4.7653,751983,0
1983-10-25,4.7478,4.7994,4.7478,4.7653,228105,0
1983-10-26,4.7565,4.7737,4.7048,4.7221,553873,0
1983-10-27,4.7135,4.7309,4.6792,4.7048,841276,0
1983-10-28,4.7135,4.7309,4.6792,4.6792,111613,0
1983-10-31,4.6704,4.6792,4.6101,4.6276,824534,0
1983-11-01,4.6189,4.6361,4.576,4.6189,1003810,0
1983-11-02,4.6276,4.7135,4.6276,4.6962,834297,0
1983-11-03,4.6877,4.7309,4.6877,4.7221,565035,0
1983-11-04,4.7221,4.7309,4.7135,4.7221,392734,0
1983-11-07,4.7135,4.7309,4.6962,4.7135,503648,0
1983-11-08,4.7135,4.7221,4.6877,4.6877,530855,0
1983-11-09,4.6877,4.7737,4.6877,4.7565,889407,0
1983-11-10,4.7824,4.8078,4.7309,4.739,505740,0
1983-11-11,4.7565,4.7737,4.7309,4.7565,666183,0
1983-11-14,4.7737,4.8509,4.7565,4.8166,1051943,0
1983-11-15,4.7994,4.8509,4.739,4.739,554570,0
1983-11-16,4.7309,4.7565,4.6877,4.6877,814766,0
1983-11-17,4.7135,4.7309,4.6877,4.7135,532947,0
1983-11-18,4.6962,4.7221,4.6276,4.6619,363434,0
1983-11-21,4.6704,4.6877,4.6361,4.6792,953584,0
1983-11-22,4.6619,4.6962,4.6619,4.6792,464585,0
1983-11-23,4.6962,4.7135,4.6619,4.6704,530157,0
1983-11-25,4.6619,4.6792,4.6619,4.6704,326466,0
1983-11-28,4.6704,4.6792,4.6276,4.6276,461096,0
1983-11-29,4.6276,4.6361,4.5674,4.5929,1283535,0
1983-11-30,4.6189,4.6619,4.5845,4.6018,1625348,0
1983-12-01,4.6018,4.6448,4.6018,4.6189,490393,0
1983-12-02,4.6276,4.6361,4.5502,4.5674,724784,0
1983-12-05,4.5241,4.5674,4.507,4.5502,869175,0
1983-12-06,4.5674,4.5674,4.5241,4.5329,924986,0
1983-12-07,4.5329,4.5413,4.5241,4.5329,288795,0
1983-12-08,4.5241,4.5413,4.4553,4.4811,1051241,0
1983-12-09,4.4811,4.4811,4.4126,4.447,761053,0
1983-12-12,4.4553,4.4553,4.3694,4.3952,895686,0
1983-12-13,4.3694,4.3952,4.3609,4.3694,292984,0
1983-12-14,4.3952,4.4126,4.3865,4.404,2698216,0
1983-12-15,4.3952,4.4126,4.3865,4.404,400406,0
1983-12-16,4.4126,4.4553,4.404,4.447,1675577,0
1983-12-19,4.4553,4.49,4.447,4.4811,539224,0
1983-12-20,4.4811,4.507,4.4553,4.507,1742541,0
1983-12-21,4.507,4.5929,4.4811,4.5329,1999244,0
1983-12-22,4.5329,4.6448,4.507,4.6018,1376313,0
1983-12-23,4.5845,4.6704,4.576,4.6189,544801,0
1983-12-27,4.6018,4.6962,4.5845,4.6962,729661,0
1983-12-28,4.7309,4.739,4.6877,4.7221,502256,0
1983-12-29,4.7135,4.739,4.6877,4.7135,339719,0
1983-12-30,4.6962,4.7221,4.6877,4.7135,195319,0
1984-01-03,4.7135,4.7135,4.6877,4.6962,897081,0
1984-01-04,4.6276,4.6619,4.5929,4.6619,1626048,0
1984-01-05,4.6619,4.7565,4.6619,4.6962,1058218,0
1984-01-06,4.6962,4.6962,4.5845,4.6018,907544,0
1984-01-09,4.6276,4.6361,4.5845,4.5845,1120305,0
1984-01-10,4.5674,4.6619,4.5674,4.6361,1156579,0
1984-01-11,4.6361,4.6619,4.6276,4.6361,289494,0
1984-01-12,4.6448,4.6448,4.6276,4.6361,502951,0
1984-01-13,4.6361,4.6877,4.6189,4.6361,1460720,0
1984-01-16,4.6189,4.6189,4.576,4.6189,528066,0
1984-01-17,4.6276,4.6276,4.5929,4.6018,758961,0
1984-01-18,4.6018,4.6361,4.5845,4.6018,1247959,0
1984-01-19,4.5929,4.6018,4.5845,4.5929,689901,0
1984-01-20,4.5845,4.6018,4.5413,4.5845,1187969,0
1984-01-23,4.5674,4.5845,4.5413,4.5502,509230,0
1984-01-24,4.5413,4.5502,4.5241,4.5241,583872,0
1984-01-25,4.5502,4.6361,4.5413,4.5674,1589074,0
1984-01-26,4.5845,4.6018,4.5241,4.5241,1183083,0
1984-01-27,4.5241,4.5845,4.5241,4.5674,1107052,0
1984-01-30,4.5502,4.5502,4.4383,4.4383,1656739,0
1984-01-31,4.4126,4.464,4.3694,4.447,1168435,0
1984-02-01,4.4553,4.4553,4.4298,4.447,886616,0
1984-02-02,4.464,4.5674,4.4553,4.4811,1541636,0
1984-02-03,4.4553,4.464,4.2662,4.3351,828718,0
1984-02-06,4.2748,4.3435,4.2748,4.3351,742919,0
1984-02-07,4.3952,4.4383,4.3351,4.4298,879641,0
1984-02-08,4.447,4.4811,4.3952,4.4126,713618,0
1984-02-09,4.3952,4.404,4.2662,4.3176,889407,0
1984-02-10,4.3094,4.3609,4.3005,4.3521,783372,0
1984-02-13,4.3435,4.3609,4.2748,4.3005,472257,0
1984-02-14,4.3176,4.3521,4.3005,4.3176,1010084,0
1984-02-15,4.3094,4.3176,4.2401,4.2401,640373,0
1984-02-16,4.1975,4.2148,4.0855,4.1285,1299578,0
1984-02-17,4.1285,4.1886,4.0598,4.1028,1538151,0
1984-02-21,4.1458,4.1718,4.1028,4.1028,1706962,0
1984-02-22,4.1028,4.1458,4.0855,4.1028,1197733,0
1984-02-23,4.1113,4.1374,4.0942,4.1374,531550,0
1984-02-24,4.1458,4.2321,4.1374,4.2321,398315,0
1984-02-27,4.2321,4.2573,4.1886,4.2573,883128,0
1984-02-28,4.2748,4.2748,4.1028,4.1718,2495921,0
1984-02-29,4.1718,4.2148,4.1458,4.1458,1005204,0
1984-03-01,4.1285,4.1545,4.1113,4.1458,908239,0
1984-03-02,4.1886,4.2321,4.1802,4.1886,1395847,0
1984-03-05,4.1718,4.1718,4.1028,4.1113,1783694,0
1984-03-06,4.1374,4.1545,4.1028,4.1374,1319112,0
1984-03-07,4.1374,4.1374,4.0855,4.1028,800117,0
1984-03-08,4.0942,4.1545,4.0942,4.1458,1798347,0
1984-03-09,4.1545,4.1802,4.1458,4.1545,419242,0
1984-03-12,4.1718,4.1975,4.1718,4.1886,764542,0
1984-03-13,4.2148,4.2321,4.1802,4.2148,838483,0
1984-03-14,4.1886,4.2401,4.1886,4.2231,589447,0
1984-03-15,4.2401,4.3176,4.2401,4.2832,236477,0
1984-03-16,4.3264,4.404,4.3264,4.3952,359251,0
1984-03-19,4.3694,4.404,4.3435,4.3952,441565,0
1984-03-20,4.404,4.4985,4.404,4.464,791051,0
1984-03-21,4.4811,4.507,4.464,4.507,758262,0
1984-03-22,4.5241,4.5241,4.447,4.4811,1163553,0
1984-03-23,4.447,4.4553,4.3952,4.3952,439472,0
1984-03-26,4.3694,4.378,4.3609,4.3609,504344,0
1984-03-27,4.3694,4.3952,4.3521,4.3609,426915,0
1984-03-28,4.3435,4.404,4.3176,4.404,475746,0
1984-03-29,4.404,4.464,4.404,4.447,670369,0
1984-03-30,4.4212,4.4212,4.3952,4.404,682925,0
1984-04-02,4.3952,4.4383,4.3264,4.3521,1381195,0
1984-04-03,4.3521,4.3521,4.3005,4.3435,332045,0
1984-04-04,4.3264,4.3694,4.3264,4.3521,251826,0
1984-04-05,4.3435,4.3694,4.2748,4.2748,713618,0
1984-04-06,4.2832,4.2832,4.1886,4.2321,228105,0
1984-04-09,4.2321,4.2662,4.2321,4.2321,572011,0
1984-04-10,4.2573,4.3005,4.2401,4.2832,584566,0
1984-04-11,4.3005,4.3005,4.2401,4.2401,878248,0
1984-04-12,4.2573,4.3609,4.2321,4.3609,931261,0
1984-04-13,4.378,4.4212,4.3005,4.3005,1786486,0
1984-04-16,4.3094,4.3521,4.3005,4.3176,839878,0
1984-04-17,4.3264,4.3694,4.3176,4.3435,716406,0
1984-04-18,4.3176,4.3609,4.3176,4.3176,989164,0
1984-04-19,4.3176,4.3521,4.3094,4.3176,270662,0
1984-04-23,4.3264,4.378,4.3176,4.3176,239267,0
1984-04-24,4.3176,4.378,4.3094,4.378,1015665,0
1984-04-25,4.378,4.4126,4.3694,4.404,220433,0
1984-04-26,4.4212,4.49,4.4126,4.4811,386457,0
1984-04-27,4.4985,4.5241,4.49,4.5241,614562,0
1984-04-30,4.507,4.576,4.4985,4.5674,749194,0
1984-05-01,4.576,4.6276,4.576,4.6101,748495,0
1984-05-02,4.6276,4.6532,4.5502,4.5929,1407702,0
1984-05-03,4.5929,4.6101,4.5329,4.5502,927775,0
1984-05-04,4.5502,4.5502,4.4811,4.4985,1375616,0
1984-05-07,4.4811,4.5413,4.4811,4.5159,629210,0
1984-05-08,4.5413,4.5929,4.5159,4.5674,352275,0
1984-05-09,4.5845,4.5929,4.4985,4.507,548294,0
1984-05-10,4.507,4.5502,4.4811,4.5159,465981,0
1984-05-11,4.464,4.507,4.4383,4.4725,1028921,0
1984-05-14,4.4811,4.4811,4.3865,4.3952,279027,0
1984-05-15,4.4212,4.4298,4.378,4.4126,516203,0
1984-05-16,4.4212,4.464,4.4212,4.4298,394825,0
1984-05-17,4.4298,4.4298,4.3952,4.4212,360646,0
1984-05-18,4.4212,4.4553,4.4126,4.4553,780584,0
1984-05-21,4.4553,4.4553,4.3952,4.3952,405987,0
1984-05-22,4.3952,4.3952,4.3094,4.3694,452726,0
1984-05-23,4.3694,4.3865,4.2832,4.3094,490393,0
1984-05-24,4.3094,4.3264,4.2148,4.2401,851737,0
1984-05-25,4.2231,4.2662,4.2231,4.2401,341113,0
1984-05-29,4.2573,4.3264,4.2401,4.3094,316698,0
1984-05-30,4.2492,4.3694,4.2492,4.3005,612004,0
1984-05-31,4.3351,4.3521,4.2832,4.3176,432029,0
1984-06-01,4.3351,4.3952,4.1374,4.3952,773378,0
1984-06-04,4.3952,4.447,4.3521,4.378,392037,0
1984-06-05,4.3694,4.3694,4.3005,4.3176,465516,0
1984-06-06,4.3176,4.3952,4.3005,4.378,478538,0
1984-06-07,4.378,4.447,4.3521,4.4126,581774,0
1984-06-08,4.4298,4.4298,4.3952,4.3952,545503,0
1984-06-11,4.4126,4.4298,4.3521,4.3694,420405,0
1984-06-12,4.3694,4.3694,4.2832,4.3176,1270047,0
1984-06-13,4.3351,4.3521,4.2662,4.3005,884058,0
1984-06-14,4.3351,4.3351,4.2662,4.2662,300421,0
1984-06-15,4.3005,4.3176,4.0426,4.0771,1619302,0
1984-06-18,4.0426,4.1718,4.0254,4.1718,988693,0
1984-06-19,4.1718,4.2058,4.1374,4.1886,521785,0
1984-06-20,4.1374,4.1718,4.0426,4.1545,570149,0
1984-06-21,4.1374,4.1545,4.0426,4.0771,626421,0
1984-06-22,4.0771,4.12,4.0598,4.1028,435752,0
1984-06-25,4.12,4.2058,4.12,4.2058,288330,0
1984-06-26,4.1718,4.1718,4.12,4.1545,269730,0
1984-06-27,4.1374,4.1374,4.0254,4.0426,308330,0
1984-06-28,4.0598,4.0771,4.0254,4.0254,465981,0
1984-06-29,4.0598,4.1718,4.0426,4.0942,417147,0
1984-07-02,4.0942,4.1374,4.0771,4.0942,703157,0
1984-07-03,4.1028,4.1028,4.0426,4.0771,199970,0
1984-07-05,4.0598,4.0771,4.0254,4.0598,340880,0
1984-07-06,4.0426,4.1028,4.008,4.0771,1230989,0
1984-07-09,4.1028,4.1886,4.0771,4.1718,241826,0
1984-07-10,4.1886,4.1886,4.1028,4.12,837554,0
1984-07-11,4.0942,4.1028,3.9737,3.9737,315770,0
1984-07-12,3.9908,4.008,3.7849,3.8621,690135,0
1984-07-13,3.8792,3.9306,3.8792,3.8792,841276,0
1984-07-16,3.8966,3.9306,3.8621,3.8966,838018,0
1984-07-17,3.9134,3.9306,3.8792,3.9134,724548,0
1984-07-18,3.8792,3.8966,3.8621,3.8966,438541,0
1984-07-19,3.8792,3.8792,3.8449,3.8621,357622,0
1984-07-20,3.8449,3.8621,3.8019,3.819,1284465,0
1984-07-23,3.8449,3.948,3.8019,3.8792,649208,0
1984-07-24,3.8792,3.9306,3.8792,3.8792,676182,0
1984-07-25,3.8363,3.8792,3.7159,3.7328,699434,0
1984-07-26,3.7328,3.8019,3.7159,3.7849,963581,0
1984-07-27,3.7849,3.8792,3.7676,3.8363,702692,0
1984-07-30,3.8449,3.8792,3.819,3.8363,493879,0
1984-07-31,3.8363,3.8449,3.7159,3.7159,679903,0
1984-08-01,3.75,3.75,3.6554,3.7328,1029155,0
1984-08-02,3.8363,4.1374,3.8363,4.0771,1808112,0
1984-08-03,4.1718,4.2832,4.1028,4.2401,2339201,0
1984-08-06,4.2922,4.3952,4.2922,4.3264,1317948,0
1984-08-07,4.2748,4.3952,4.2492,4.3094,1281677,0
1984-08-08,4.2922,4.3952,4.2662,4.2662,2693567,0
1984-08-09,4.2321,4.4725,4.2321,4.4553,762216,0
1984-08-10,4.5241,4.5929,4.3952,4.4126,1082634,0
1984-08-13,4.4298,4.4725,4.3952,4.4553,553409,0
1984-08-14,4.4553,4.4553,4.4126,4.447,257639,0
1984-08-15,4.4126,4.4298,4.1285,4.1975,839878,0
1984-08-16,4.2321,4.2748,4.2148,4.2662,274381,0
1984-08-17,4.3094,4.3094,4.2662,4.2748,366922,0
1984-08-20,4.2492,4.2922,4.2321,4.2922,291585,0
1984-08-21,4.2748,4.4725,4.2748,4.4126,1093332,0
1984-08-22,4.4553,4.5241,4.4298,4.4553,869642,0
1984-08-23,4.49,4.507,4.447,4.4553,554340,0
1984-08-24,4.4553,4.507,4.4298,4.4725,255776,0
1984-08-27,4.4126,4.447,4.3952,4.447,249738,0
1984-08-28,4.4298,4.4553,4.4126,4.4553,172066,0
1984-08-29,4.49,4.49,4.3952,4.3952,333442,0
1984-08-30,4.4126,4.4725,4.4126,4.4298,471094,0
1984-08-31,4.4126,4.4553,4.4126,4.4553,188809,0
1984-09-04,4.4298,4.4298,4.378,4.378,290191,0
1984-09-05,4.3435,4.3435,4.2492,4.2662,309259,0
1984-09-06,4.2748,4.3609,4.2748,4.3264,425519,0
1984-09-07,4.3952,4.4298,4.3609,4.4126,1089609,0
1984-09-10,4.3952,4.4126,4.3264,4.378,351573,0
1984-09-11,4.4126,4.447,4.378,4.3952,849179,0
1984-09-12,4.4126,4.4553,4.378,4.4553,310654,0
1984-09-13,4.49,4.6532,4.4725,4.6276,1143556,0
1984-09-14,4.6877,4.6877,4.6101,4.6877,948700,0
1984-09-17,4.6532,4.7907,4.6361,4.7907,1110074,0
1984-09-18,4.7565,4.7907,4.6704,4.6704,1434677,0
1984-09-19,4.6704,4.7048,4.6101,4.6276,1556521,0
1984-09-20,4.6276,4.6704,4.5586,4.6361,2018779,0
1984-09-21,4.6101,4.6877,4.5241,4.576,1330972,0
1984-09-24,4.576,4.6276,4.5413,4.6101,409707,0
1984-09-25,4.576,4.6704,4.5586,4.6361,770121,0
1984-09-26,4.6276,4.739,4.6276,4.6877,473419,0
1984-09-27,4.6877,4.7565,4.6361,4.6532,357622,0
1984-09-28,4.6361,4.6361,4.5929,4.6276,547363,0
1984-10-01,4.6361,4.6877,4.6101,4.6704,556664,0
1984-10-02,4.6532,4.7048,4.6532,4.6877,698502,0
1984-10-03,4.6877,4.7221,4.6704,4.7048,1049616,0
1984-10-04,4.6704,4.739,4.6704,4.7048,676182,0
1984-10-05,4.7565,4.7737,4.7221,4.7565,1098911,0
1984-10-08,4.7565,4.7565,4.6877,4.7048,247871,0
1984-10-09,4.7048,4.7221,4.6532,4.6704,324604,0
1984-10-10,4.7048,4.7565,4.6704,4.7565,761752,0
1984-10-11,4.7737,4.8682,4.7221,4.8509,1173320,0
1984-10-12,4.8509,4.8682,4.7994,4.8166,2005760,0
1984-10-15,4.8509,4.9028,4.7994,4.8166,1003112,0
1984-10-16,4.7907,4.8338,4.6877,4.7221,705944,0
1984-10-17,4.6361,4.7048,4.576,4.5929,1262146,0
1984-10-18,4.5586,4.6276,4.447,4.6276,2555912,0
1984-10-19,4.6361,4.6704,4.507,4.5413,2959573,0
1984-10-22,4.5241,4.5586,4.4725,4.4725,485512,0
1984-10-23,4.507,4.507,4.4126,4.4553,648741,0
1984-10-24,4.447,4.49,4.4298,4.4725,1201686,0
1984-10-25,4.49,4.5929,4.4725,4.5413,1230520,0
1984-10-26,4.5241,4.5413,4.4298,4.4553,951955,0
1984-10-29,4.4298,4.4725,4.4126,4.4553,595727,0
1984-10-30,4.4553,4.4553,4.3952,4.4553,1129605,0
1984-10-31,4.4553,4.4553,4.2662,4.3094,928705,0
1984-11-01,4.3609,4.5241,4.3609,4.507,2212241,0
1984-11-02,4.5159,4.6189,4.5159,4.5845,1343063,0
1984-11-05,4.5845,4.8166,4.5845,4.7994,2682404,0
1984-11-06,4.7309,4.7478,4.6877,4.7221,1014272,0
1984-11-07,4.6877,4.7221,4.5845,4.6361,560851,0
1984-11-08,4.6532,4.6532,4.6018,4.6361,518995,0
1984-11-09,4.6532,4.7221,4.6532,4.6532,712455,0
1984-11-12,4.6877,4.6877,4.6361,4.6361,326466,0
1984-11-13,4.6532,4.6704,4.5159,4.5502,1375151,0
1984-11-14,4.5329,4.5674,4.5159,4.5502,511556,0
1984-11-15,4.5159,4.5502,4.5159,4.5329,873828,0
1984-11-16,4.5502,4.5674,4.5159,4.5674,252057,0
1984-11-19,4.5502,4.6018,4.4811,4.4985,240897,0
1984-11-20,4.5159,4.5845,4.4985,4.5329,549687,0
1984-11-21,4.5159,4.6189,4.5159,4.6189,386921,0
1984-11-23,4.5845,4.6532,4.5845,4.6532,415753,0
1984-11-26,4.6532,4.6877,4.5329,4.6532,1138440,0
1984-11-27,4.6189,4.7309,4.6189,4.6877,1082634,0
1984-11-28,4.6877,4.7221,4.6704,4.6704,448309,0
1984-11-29,4.6532,4.6532,4.6018,4.6361,372501,0
1984-11-30,4.6018,4.6189,4.5845,4.6189,386921,0
1984-12-03,4.6189,4.6704,4.6018,4.6532,909173,0
1984-12-04,4.6704,4.7048,4.6361,4.6704,929630,0
1984-12-05,4.6704,4.7221,4.6704,4.7048,1316553,0
1984-12-06,4.6877,4.6877,4.6361,4.6532,868249,0
1984-12-07,4.6532,4.6877,4.6361,4.6532,1033340,0
1984-12-10,4.6877,4.6877,4.6189,4.6532,558059,0
1984-12-11,4.6532,4.6532,4.6189,4.6532,663625,0
1984-12-12,4.6361,4.6877,4.6189,4.6704,520857,0
1984-12-13,4.6704,4.7048,4.6704,4.7048,529226,0
1984-12-14,4.6877,4.7478,4.6877,4.7309,344599,0
1984-12-17,4.7221,4.7221,4.6532,4.6704,740360,0
1984-12-18,4.6704,4.7309,4.6361,4.7309,7496596,0
1984-12-19,4.7048,4.7221,4.6361,4.6361,1510478,0
1984-12-20,4.6189,4.6704,4.6018,4.6361,483648,0
1984-12-21,4.6532,4.7221,4.5674,4.6018,665485,0
1984-12-24,4.6361,4.6704,4.6018,4.6018,352507,0
1984-12-26,4.6189,4.6189,4.5329,4.5502,248335,0
1984-12-27,4.5502,4.5502,4.4553,4.4553,559455,0
1984-12-28,4.4811,4.4985,4.4725,4.4985,803139,0
1984-12-31,4.5159,4.5845,4.4985,4.5845,307861,0
1985-01-02,4.5845,4.6018,4.4811,4.5159,783606,0
1985-01-03,4.5159,4.5845,4.5159,4.5159,561779,0
1985-01-04,4.5159,4.5502,4.5159,4.5329,211599,0
1985-01-07,4.5502,4.5845,4.5502,4.5845,542715,0
1985-01-08,4.5845,4.6189,4.5674,4.5845,1208197,0
1985-01-09,4.6189,4.6189,4.5329,4.5329,558988,0
1985-01-10,4.5329,4.7048,4.5329,4.6532,1174249,0
1985-01-11,4.6361,4.6532,4.6018,4.6361,657113,0
1985-01-14,4.6189,4.6532,4.6189,4.6532,415753,0
1985-01-15,4.6704,4.6704,4.6189,4.6532,2112252,0
1985-01-16,4.6532,4.7309,4.5845,4.7048,871504,0
1985-01-17,4.6877,4.7221,4.6704,4.7048,1086354,0
1985-01-18,4.7048,4.7221,4.6704,4.6877,822207,0
1985-01-21,4.6704,4.7653,4.6361,4.7478,2030407,0
1985-01-22,4.8166,4.92,4.7994,4.8509,2015989,0
1985-01-23,4.8509,4.9028,4.8338,4.9028,1354223,0
1985-01-24,4.9372,5.0145,4.92,4.9372,974278,0
1985-01-25,4.92,5.0318,4.92,5.0318,1156579,0
1985-01-28,5.049,5.0834,4.8856,4.9545,1567681,0
1985-01-29,4.9804,5.049,4.9372,5.0318,970559,0
1985-01-30,5.0834,5.2124,5.0834,5.2036,2421510,0
1985-01-31,5.1524,5.2036,5.1178,5.1865,1831366,0
1985-02-01,5.1524,5.1694,5.049,5.0834,718964,0
1985-02-04,5.0834,5.1349,5.0834,5.1349,1078448,0
1985-02-05,5.1178,5.1524,5.0834,5.0834,541319,0
1985-02-06,5.0834,5.1524,5.0834,5.1349,607819,0
1985-02-07,5.2036,5.264,5.1694,5.2295,934750,0
1985-02-08,5.2036,5.2295,5.1349,5.1865,2296880,0
1985-02-11,5.1865,5.2036,5.0834,5.1178,777101,0
1985-02-12,5.1349,5.1524,5.1004,5.1349,1323994,0
1985-02-13,5.1524,5.2812,5.1349,5.264,1246334,0
1985-02-14,5.2725,5.2898,5.1606,5.2124,1174716,0
1985-02-15,5.2467,5.2467,5.178,5.1952,678043,0
1985-02-19,5.178,5.2124,5.1435,5.1952,693388,0
1985-02-20,5.3071,5.3071,5.2295,5.2725,1295626,0
1985-02-21,5.2725,5.2725,5.1606,5.1952,635260,0
1985-02-22,5.1952,5.1952,5.1606,5.178,390641,0
1985-02-25,5.1091,5.1263,5.0745,5.1091,858477,0
1985-02-26,5.1091,5.1435,5.092,5.1263,556664,0
1985-02-27,5.1263,5.1952,5.1091,5.178,1043104,0
1985-02-28,5.1952,5.1952,5.1606,5.1952,339485,0
1985-03-01,5.178,5.341,5.178,5.2725,1594190,0
1985-03-04,5.3071,5.3583,5.2898,5.2898,1277023,0
1985-03-05,5.3071,5.3241,5.2124,5.2898,785004,0
1985-03-06,5.3071,5.3933,5.2898,5.2898,2067143,0
1985-03-07,5.1952,5.2898,5.1435,5.2124,1248191,0
1985-03-08,5.1952,5.2553,5.1952,5.2295,390180,0
1985-03-11,5.2295,5.2553,5.2295,5.2467,474350,0
1985-03-12,5.2467,5.3583,5.2467,5.3583,1031480,0
1985-03-13,5.3757,5.4273,5.2898,5.2898,1021714,0
1985-03-14,5.2898,5.3071,5.178,5.1952,1194712,0
1985-03-15,5.1952,5.1952,5.1091,5.1091,1684875,0
1985-03-18,5.1435,5.1606,5.1091,5.1263,885455,0
1985-03-19,5.1091,5.2467,5.092,5.2295,912894,0
1985-03-20,5.2124,5.2295,5.1606,5.1952,707342,0
1985-03-21,5.2124,5.2295,5.178,5.2124,618979,0
1985-03-22,5.178,5.2295,5.178,5.1952,504115,0
1985-03-25,5.178,5.2295,5.1435,5.1435,555735,0
1985-03-26,5.1263,5.1435,5.0404,5.0576,696179,0
1985-03-27,5.023,5.0404,4.9714,4.9886,874759,0
1985-03-28,5.0057,5.0404,4.9545,5.0057,920797,0
1985-03-29,5.0057,5.1435,5.0057,5.0745,1363059,0
1985-04-01,5.1091,5.178,5.092,5.178,812903,0
1985-04-02,5.178,5.1952,5.0404,5.0576,1366779,0
1985-04-03,5.092,5.092,4.9028,4.92,866386,0
1985-04-04,4.92,4.9372,4.8078,4.8856,680832,0
1985-04-08,5.023,5.3757,5.023,5.3583,3934315,0
1985-04-09,5.4445,5.4787,5.3933,5.4273,4673747,0
1985-04-10,5.4445,5.5306,5.4103,5.4273,2438719,0
1985-04-11,5.4959,5.677,5.4618,5.677,3088857,0
1985-04-12,5.711,5.7629,5.6252,5.6426,1700685,0
1985-04-15,5.6598,5.694,5.6078,5.6598,1513270,0
1985-04-16,5.677,5.7285,5.5995,5.6252,1475134,0
1985-04-17,5.6252,5.7629,5.6252,5.7629,1744402,0
1985-04-18,5.7629,5.7974,5.711,5.7285,3213957,0
1985-04-19,5.7285,5.78,5.7285,5.7457,1202151,0
1985-04-22,5.78,5.8145,5.7629,5.7974,1348644,0
1985-04-23,5.8145,6.0293,5.8145,5.995,2685659,0
1985-04-24,6.0293,6.0467,6.0122,6.0293,2427557,0
1985-04-25,6.0293,6.15,6.0122,6.15,3299524,0
1985-04-26,6.1672,6.2185,6.064,6.064,3123270,0
1985-04-29,6.2359,6.2535,5.9177,5.9348,5041135,0
1985-04-30,5.8145,5.9778,5.7974,5.9778,4155681,0
1985-05-01,5.9778,6.1329,5.9695,6.0812,3366492,0
1985-05-02,6.0984,6.2876,6.0812,6.1156,3186053,0
1985-05-03,6.15,6.1672,6.0984,6.15,1588608,0
1985-05-06,6.1583,6.1583,6.0381,6.0381,1180295,0
1985-05-07,6.0381,6.1065,6.0381,6.0722,1175644,0
1985-05-08,6.0553,6.124,6.0553,6.124,2096441,0
1985-05-09,6.124,6.1412,6.0208,6.0553,576198,0
1985-05-10,6.0894,6.0894,6.0208,6.0722,525042,0
1985-05-13,6.0381,6.0553,6.0036,6.0553,585033,0
1985-05-14,6.0722,6.0894,5.9605,5.9605,1191919,0
1985-05-15,5.565,5.7028,5.4273,5.7028,4696998,0
1985-05-16,5.4273,5.6508,5.4273,5.565,9705577,0
1985-05-17,5.5823,5.7368,5.565,5.7198,3471130,0
1985-05-20,5.7715,5.7715,5.7198,5.7541,1967160,0
1985-05-21,5.7541,5.7541,5.6854,5.7028,1717424,0
1985-05-22,5.6854,5.7028,5.5995,5.6168,1371896,0
1985-05-23,5.5995,5.6168,5.4445,5.4618,2139226,0
1985-05-24,5.4618,5.5132,5.4618,5.4959,1166345,0
1985-05-28,5.5132,5.548,5.4618,5.4959,1157043,0
1985-05-29,5.4959,5.5306,5.4787,5.5306,1108675,0
1985-05-30,5.548,5.5995,5.5306,5.5995,2363382,0
1985-05-31,5.5995,5.6679,5.548,5.6508,1779745,0
1985-06-03,5.7368,5.7368,5.6679,5.7198,2280601,0
1985-06-04,5.7368,5.7368,5.6854,5.7028,1388639,0
1985-06-05,5.7028,5.7028,5.6679,5.6854,724548,0
1985-06-06,5.6854,5.7028,5.6508,5.7028,1156117,0
1985-06-07,5.7368,5.7368,5.6508,5.7028,552013,0
1985-06-10,5.6339,5.7198,5.6339,5.7198,1225871,0
1985-06-11,5.7198,5.7368,5.6339,5.6854,2102489,0
1985-06-12,5.7028,5.7198,5.6854,5.7028,976136,0
1985-06-13,5.6854,5.7028,5.6508,5.6679,2008548,0
1985-06-14,5.7028,5.7028,5.6679,5.6854,702692,0
1985-06-17,5.6679,5.6854,5.6508,5.6854,1060314,0
1985-06-18,5.6854,5.6854,5.6339,5.6339,1169597,0
1985-06-19,5.6508,5.6679,5.6168,5.6339,846390,0
1985-06-20,5.6339,5.6679,5.6168,5.6679,1514203,0
1985-06-21,5.6508,5.7028,5.5995,5.6508,4079878,0
1985-06-24,5.6508,5.6854,5.6168,5.6854,1605351,0
1985-06-25,5.7028,5.7198,5.6854,5.7198,1372823,0
1985-06-26,5.7028,5.7715,5.7028,5.7368,2015989,0
1985-06-27,5.7715,5.7886,5.7368,5.7715,939399,0
1985-06-28,5.7886,5.8057,5.7715,5.7886,1136580,0
1985-07-01,5.8057,5.8231,5.7715,5.8231,1141231,0
1985-07-02,5.8231,5.8231,5.7886,5.8231,884990,0
1985-07-03,5.8231,5.8577,5.8057,5.8231,993348,0
1985-07-05,5.8403,5.9695,5.8231,5.9695,4283102,0
1985-07-08,5.9695,5.9695,5.8403,5.8745,1776952,0
1985-07-09,5.8577,5.9263,5.8577,5.8745,1101704,0
1985-07-10,5.8918,5.9605,5.8745,5.9605,1069616,0
1985-07-11,5.9605,5.9695,5.9436,5.9605,1034274,0
1985-07-12,5.9865,6.0381,5.9695,6.0208,1777885,0
1985-07-15,6.0208,6.0553,6.0036,6.0208,1355153,0
1985-07-16,6.0208,6.0381,6.0036,6.0381,1325391,0
1985-07-17,6.0722,6.124,6.0553,6.124,2529402,0
1985-07-18,6.124,6.124,6.0894,6.0894,2313622,0
1985-07-19,6.1065,6.1065,6.0722,6.1065,922655,0
1985-07-22,6.1065,6.1065,6.0722,6.0894,1960649,0
1985-07-23,6.0894,6.1931,6.0722,6.1065,2138760,0
1985-07-24,6.1065,6.1065,6.0036,6.0208,1172853,0
1985-07-25,6.0553,6.0894,6.0208,6.0894,927311,0
1985-07-26,6.0894,6.0894,6.0553,6.0894,859874,0
1985-07-29,6.0894,6.0894,6.0381,6.0722,598986,0
1985-07-30,6.0722,6.0722,6.0553,6.0722,738963,0
1985-07-31,6.0722,6.0722,6.0381,6.0553,851506,0
1985-08-01,6.0553,6.1065,6.0553,6.0894,3140945,0
1985-08-02,6.0894,6.124,6.0553,6.124,2285253,0
1985-08-05,6.0553,6.0553,6.0208,6.0381,1529080,0
1985-08-06,6.0553,6.0722,6.0381,6.0381,1562566,0
1985-08-07,6.0381,6.0381,5.9695,5.9865,889643,0
1985-08-08,5.9865,6.0036,5.9605,5.9605,1416539,0
1985-08-09,5.9605,5.9605,5.8577,5.8745,1032874,0
1985-08-12,5.8745,5.8918,5.7715,5.7715,834764,0
1985-08-13,5.7715,5.7886,5.7198,5.7368,818490,0
1985-08-14,5.7368,5.7368,5.7198,5.7198,927775,0
1985-08-15,5.7368,5.7368,5.6854,5.7028,493879,0
1985-08-16,5.6854,5.7028,5.6339,5.6508,1184944,0
1985-08-19,5.6679,5.6679,5.6339,5.6679,1159833,0
1985-08-20,5.6508,5.6679,5.6508,5.6679,2020176,0
1985-08-21,5.6679,5.7198,5.6508,5.7198,808252,0
1985-08-22,5.7198,5.7198,5.6679,5.6854,1492806,0
1985-08-23,5.7028,5.7028,5.6854,5.7028,672460,0
1985-08-26,5.6854,5.6854,5.6339,5.6339,802674,0
1985-08-27,5.6508,5.6679,5.6339,5.6679,742684,0
1985-08-28,5.6679,5.6679,5.6339,5.6508,904056,0
1985-08-29,5.6339,5.6508,5.6339,5.6508,841276,0
1985-08-30,5.6508,5.6508,5.6168,5.6339,1137512,0
1985-09-03,5.6508,5.6508,5.5995,5.6168,423661,0
1985-09-04,5.6339,5.6339,5.6168,5.6168,247871,0
1985-09-05,5.6339,5.6679,5.6168,5.6679,984508,0
1985-09-06,5.6679,5.7715,5.5995,5.7541,1621162,0
1985-09-09,5.7541,5.7886,5.7368,5.7886,936144,0
1985-09-10,5.7886,5.9263,5.7886,5.8577,2059239,0
1985-09-11,5.8403,5.8577,5.7886,5.8057,1439329,0
1985-09-12,5.8057,5.8403,5.7715,5.7886,890569,0
1985-09-13,5.7715,5.7715,5.7028,5.7541,1245398,0
1985-09-16,5.7541,5.8231,5.7541,5.8057,747334,0
1985-09-17,5.8057,5.8577,5.8057,5.8403,3212096,0
1985-09-18,5.8403,5.8403,5.7368,5.7368,1604884,0
1985-09-19,5.7541,5.7886,5.7028,5.7886,2617295,0
1985-09-20,5.8403,5.9436,5.8403,5.8918,3061885,0
1985-09-23,5.9695,5.9865,5.909,5.9695,3573905,0
1985-09-24,5.9605,5.9605,5.8918,5.909,1478857,0
1985-09-25,5.8918,5.8918,5.7368,5.7541,2607064,0
1985-09-26,5.7886,5.8918,5.7541,5.8918,1938327,0
1985-09-30,6.0036,6.0208,5.9695,6.0208,2865169,0
1985-10-01,6.0722,6.1065,5.9695,6.0208,1584888,0
1985-10-02,6.0381,6.0894,5.9865,6.0553,2200148,0
1985-10-03,6.0722,6.0722,6.0036,6.0036,1903912,0
1985-10-04,6.0208,6.0208,5.9865,6.0208,1393753,0
1985-10-07,6.0381,6.0381,5.9865,5.9865,2054585,0
1985-10-08,5.9865,5.9865,5.8231,5.8231,2061098,0
1985-10-09,5.8057,5.8745,5.7715,5.8231,1788577,0
1985-10-10,5.8403,5.8403,5.8057,5.8231,707805,0
1985-10-11,5.8231,5.909,5.8231,5.909,1539778,0
1985-10-14,5.909,5.9263,5.8577,5.8918,870107,0
1985-10-15,5.909,5.9605,5.8745,5.8918,1510945,0
1985-10-16,5.909,6.0722,5.8918,6.0722,1483508,0
1985-10-17,6.0722,6.0722,5.9605,5.9695,1923910,0
1985-10-18,6.0036,6.0208,5.9695,6.0036,1181224,0
1985-10-21,5.9865,6.0722,5.909,5.909,2000179,0
1985-10-22,5.8745,5.909,5.8231,5.8745,1473739,0
1985-10-23,5.8745,5.8918,5.8403,5.8745,2005760,0
1985-10-24,5.8577,5.8745,5.8057,5.8577,1459789,0
1985-10-25,5.8403,5.8577,5.8057,5.8231,1203550,0
1985-10-28,5.8231,5.8231,5.7028,5.7541,1806716,0
1985-10-29,5.7886,5.9263,5.7715,5.8577,1623954,0
1985-10-30,5.8745,5.9605,5.8577,5.9436,1417473,0
1985-10-31,5.9605,5.9695,5.9436,5.9605,1648135,0
1985-11-01,5.9695,6.0036,5.9605,5.9695,1560240,0
1985-11-04,6.0036,6.0722,5.9865,6.0036,1325854,0
1985-11-05,6.0553,6.0722,6.0036,6.0553,2260606,0
1985-11-06,6.0553,6.0553,6.0036,6.0208,1560240,0
1985-11-07,6.0381,6.0722,6.0208,6.0381,1479325,0
1985-11-08,6.0381,6.0381,5.9865,6.0208,1034734,0
1985-11-11,6.0208,6.0553,6.0036,6.0208,2529402,0
1985-11-12,6.0381,6.124,6.0036,6.0553,3137220,0
1985-11-13,6.0722,6.1583,6.0381,6.1412,2222473,0
1985-11-14,6.1583,6.3307,6.1583,6.2788,6729264,0
1985-11-15,6.2959,6.3562,6.2102,6.2442,6826925,0
1985-11-18,6.2614,6.4597,6.2614,6.4597,7868635,0
1985-11-19,6.5109,6.5972,6.4597,6.5284,6454884,0
1985-11-20,6.4939,6.5798,6.0381,6.1583,10621725,0
1985-11-21,6.1412,6.2959,6.0894,6.2788,10965861,0
1985-11-22,6.2442,6.2788,6.2271,6.2614,3560416,0
1985-11-25,6.2614,6.2788,6.1931,6.2271,1878798,0
1985-11-26,6.1931,6.2102,6.1412,6.1755,2320133,0
1985-11-27,6.1755,6.3132,6.1583,6.2959,3561811,0
1985-11-29,6.3132,6.3562,6.2959,6.3391,1983434,0
1985-12-02,6.3132,6.3307,6.2442,6.2442,1647204,0
1985-12-03,6.2442,6.2614,6.1931,6.1931,1112866,0
1985-12-04,6.1931,6.3307,6.1583,6.3132,3810613,0
1985-12-05,6.3132,6.3735,6.2102,6.2102,2272696,0
1985-12-06,6.1755,6.2102,6.0894,6.1583,1635578,0
1985-12-09,6.2102,6.2442,6.1931,6.2442,1911819,0
1985-12-10,6.2788,6.3132,6.2102,6.2959,2299203,0
1985-12-11,6.3307,6.3562,6.2959,6.3132,4560738,0
1985-12-12,6.3132,6.3307,6.2614,6.3132,3431601,0
1985-12-13,6.3735,6.425,6.3391,6.3562,2690312,0
1985-12-16,6.3735,6.4422,6.3307,6.4422,3441366,0
1985-12-17,6.4422,6.4939,6.3562,6.3906,3078161,0
1985-12-18,6.3906,6.4422,6.3562,6.3735,1141696,0
1985-12-19,6.3735,6.4597,6.3307,6.4422,1937860,0
1985-12-20,6.4597,6.5455,6.3906,6.425,2500104,0
1985-12-23,6.4422,6.4422,6.3307,6.3735,1215640,0
1985-12-24,6.3735,6.3906,6.2959,6.2959,834297,0
1985-12-26,6.2788,6.3562,6.2788,6.3132,912428,0
1985-12-27,6.3132,6.3735,6.3132,6.3735,965907,0
1985-12-30,6.3735,6.4422,6.3391,6.425,3145128,0
1985-12-31,6.4422,6.4768,6.408,6.408,899872,0
1986-01-02,6.425,6.4768,6.3307,6.425,1802067,0
1986-01-03,6.408,6.4597,6.408,6.425,1117511,0
1986-01-06,6.4422,6.4422,6.408,6.4422,1196109,0
1986-01-07,6.4422,6.4768,6.425,6.4597,2097835,0
1986-01-08,6.4768,6.4768,6.3307,6.3735,2871213,0
1986-01-09,6.2788,6.408,6.2442,6.3562,3078161,0
1986-01-10,6.3391,6.3562,6.2614,6.3132,2170385,0
1986-01-13,6.3132,6.3132,6.1931,6.2442,3039565,0
1986-01-14,6.2614,6.2788,6.1755,6.1755,1264469,0
1986-01-15,6.2271,6.2614,6.1931,6.2271,1192853,0
1986-01-16,6.2442,6.3562,6.2271,6.2788,1628603,0
1986-01-17,6.3132,6.3132,6.1583,6.1931,1750909,0
1986-01-20,6.1931,6.2271,6.1583,6.2102,1359339,0
1986-01-21,6.2102,6.2614,6.1755,6.2102,2571256,0
1986-01-22,6.1931,6.3307,6.1931,6.2442,2806105,0
1986-01-23,6.2271,6.3307,6.2271,6.3132,1317484,0
1986-01-24,6.3391,6.425,6.3391,6.425,1959719,0
1986-01-27,6.4422,6.5284,6.2959,6.5284,3078161,0
1986-01-28,6.5455,6.5798,6.4422,6.4597,3192564,0
1986-01-29,6.4768,6.4768,6.2271,6.2442,5534086,0
1986-01-30,6.3132,6.425,6.2959,6.425,2975855,0
1986-01-31,6.425,6.4939,6.408,6.4422,2192709,0
1986-02-03,6.4422,6.5627,6.4422,6.5109,3253020,0
1986-02-04,6.5798,6.6315,6.5109,6.5972,4075691,0
1986-02-05,6.5627,6.5972,6.5109,6.5972,1764863,0
1986-02-06,6.5627,6.6833,6.5455,6.6488,2544750,0
1986-02-07,6.6145,6.6488,6.5109,6.6315,2488482,0
1986-02-10,6.6488,6.666,6.6145,6.666,2375472,0
1986-02-11,6.666,6.7349,6.3735,6.7005,2474525,0
1986-02-12,6.7177,6.7692,6.6488,6.7349,2678218,0
1986-02-13,6.7692,6.7692,6.7005,6.7692,2144342,0
1986-02-14,6.7865,6.8894,6.7865,6.8725,2219216,0
1986-02-18,6.9239,7.0102,6.8725,7.0102,2877260,0
1986-02-19,7.0615,7.1304,6.9584,6.9584,2546146,0
1986-02-20,6.9239,6.9584,6.8379,6.8894,1904841,0
1986-02-21,6.9239,6.9754,6.8725,6.941,2880517,0
1986-02-24,6.941,7.0444,6.941,7.0102,2015989,0
1986-02-25,6.941,7.1994,6.9239,7.1994,3283250,0
1986-02-26,7.1649,7.1649,6.9926,7.0272,2661013,0
1986-02-27,7.1132,7.1994,7.0272,7.1304,2523824,0
1986-02-28,7.1994,7.2164,7.0615,7.0959,3517167,0
1986-03-03,7.1132,7.1132,6.8894,6.9239,2086210,0
1986-03-04,6.9239,7.0615,6.9067,6.9067,2273627,0
1986-03-05,6.9067,6.9239,6.7517,6.9067,3250695,0
1986-03-06,6.9754,6.9926,6.9239,6.9754,3166987,0
1986-03-07,6.9754,7.0272,6.9584,7.0102,1328182,0
1986-03-10,7.0272,7.0272,6.9239,6.941,2331758,0
1986-03-11,7.0102,7.0959,6.9584,7.0959,2414534,0
1986-03-12,7.0788,7.1478,7.0444,7.1132,2494060,0
1986-03-13,7.0615,7.1304,7.0444,7.0788,2646595,0
1986-03-14,7.1478,7.1821,7.0959,7.1821,2617765,0
1986-03-17,7.1649,7.1994,7.1304,7.1994,1836014,0
1986-03-18,7.1649,7.3369,7.1478,7.3369,2732165,0
1986-03-19,7.4398,7.5435,7.3711,7.3711,4929522,0
1986-03-20,7.3369,7.3711,7.2509,7.2852,2737742,0
1986-03-21,7.3197,7.4398,7.1649,7.1649,3997566,0
1986-03-24,7.1821,7.2164,7.0615,7.1304,2128066,0
1986-03-25,7.0959,7.1478,7.0615,7.0788,2015521,0
1986-03-26,7.1132,7.1821,7.0788,7.1649,2058307,0
1986-03-27,7.2164,7.2509,7.1649,7.1821,1345853,0
1986-03-31,7.1994,7.2509,7.0615,7.1304,2418256,0
1986-04-01,7.1649,7.1649,6.9584,7.0272,2794012,0
1986-04-02,7.0102,7.0788,6.9926,7.0444,1650461,0
1986-04-03,7.0959,7.0959,6.9926,7.0272,1800206,0
1986-04-04,6.9926,7.0615,6.9754,7.0615,3252555,0
1986-04-07,7.0788,7.1304,7.0272,7.0788,1766260,0
1986-04-08,7.1304,7.1649,7.0788,7.1478,1521175,0
1986-04-09,7.1821,7.1994,7.1132,7.1649,3810613,0
1986-04-10,7.1994,7.1994,7.1478,7.1994,1346783,0
1986-04-11,7.2336,7.2509,7.1478,7.1478,2501039,0
1986-04-14,7.1649,7.1649,7.0959,7.1478,1186806,0
1986-04-15,7.1478,7.1478,6.9754,7.0102,2616368,0
1986-04-16,7.0615,7.0788,6.9926,7.0615,3486940,0
1986-04-17,7.0959,7.1478,7.0272,7.0788,3665984,0
1986-04-18,7.1304,7.1478,7.0444,7.0959,2417788,0
1986-04-21,7.0959,7.1304,7.0788,7.0788,1939721,0
1986-04-22,7.1304,7.1304,7.0788,7.1132,2856797,0
1986-04-23,7.1132,7.1132,7.0615,7.0788,1970414,0
1986-04-24,7.1304,7.1304,7.0788,7.1132,2222005,0
1986-04-25,7.1304,7.1994,7.1304,7.1821,2081563,0
1986-04-28,7.2509,7.3885,7.1649,7.2509,3615760,0
1986-04-29,7.2852,7.3369,7.1478,7.2164,2480572,0
1986-04-30,7.2683,7.4058,7.1821,7.1821,5022534,0
1986-05-01,7.1304,7.3022,7.0959,7.0959,2349429,0
1986-05-02,7.1132,7.1132,7.0102,7.0272,3611108,0
1986-05-05,7.0358,7.053,7.0186,7.0358,2126669,0
1986-05-06,7.053,7.053,6.9498,6.9672,2754949,0
1986-05-07,6.9498,6.9844,6.881,6.9672,4976028,0
1986-05-08,7.0186,7.0358,6.9844,7.0186,2585675,0
1986-05-09,6.9844,7.0015,6.9155,6.9672,2060165,0
1986-05-12,6.9155,6.9155,6.7517,6.8122,2125278,0
1986-05-13,6.8122,6.881,6.7777,6.8466,4546788,0
1986-05-14,6.9155,6.9498,6.881,6.9498,4696998,0
1986-05-15,7.0015,7.0015,6.8122,6.881,3506007,0
1986-05-16,6.8637,6.8637,6.6488,6.7517,2208984,0
1986-05-19,6.7517,6.7517,6.6833,6.7005,1430490,0
1986-05-20,6.7005,6.7517,6.666,6.7517,1787651,0
1986-05-21,6.7177,6.7349,6.7005,6.7177,1512342,0
1986-05-22,6.7349,6.881,6.7177,6.881,2361983,0
1986-05-23,6.8637,7.0186,6.8637,6.9844,3238602,0
1986-05-27,7.0015,7.0703,7.0015,7.0186,881737,0
1986-05-28,6.322,6.3906,6.2535,6.322,3270227,0
1986-05-29,6.322,6.3906,6.2876,6.3562,2336407,0
1986-05-30,6.3391,6.3906,6.2876,6.322,2061098,0
1986-06-02,6.3047,6.3562,6.2535,6.2703,2615902,0
1986-06-03,6.2535,6.3391,6.2535,6.3391,2256885,0
1986-06-04,6.3391,6.3735,6.2703,6.3047,2309434,0
1986-06-05,6.322,6.3735,6.3047,6.3735,2236888,0
1986-06-06,6.3562,6.3906,6.3562,6.3735,1893680,0
1986-06-09,6.3562,6.3735,6.2703,6.2876,1747656,0
1986-06-10,6.2876,6.2876,6.1583,6.1755,4159866,0
1986-06-11,6.1755,6.2703,6.1583,6.1755,1048684,0
1986-06-12,6.2013,6.2013,6.1065,6.1412,1706731,0
1986-06-13,6.1412,6.1755,6.0722,6.0894,2233165,0
1986-06-16,6.0553,6.1065,5.9865,6.1065,3370676,0
1986-06-17,6.1065,6.1755,6.0722,6.0894,2216424,0
1986-06-18,6.0553,6.0722,5.9348,6.0036,2751234,0
1986-06-19,5.9865,5.9865,5.9348,5.9348,3059557,0
1986-06-20,5.9348,6.0208,5.9348,6.0208,2935393,0
1986-06-23,6.0381,6.0381,5.9865,6.0381,4562133,0
1986-06-24,6.0722,6.1065,6.0381,6.0553,3468340,0
1986-06-25,6.0722,6.1412,6.0553,6.0722,5394572,0
1986-06-26,6.0894,6.1065,6.0722,6.1065,1978784,0
1986-06-27,6.1065,6.2359,6.1065,6.2359,4790009,0
1986-06-30,6.2185,6.2703,6.1583,6.2703,3149781,0
1986-07-01,6.2535,6.2535,6.2013,6.2359,4137543,0
1986-07-02,6.2185,6.2185,6.124,6.1412,1809971,0
1986-07-03,6.1583,6.1755,6.1065,6.1065,1946232,0
1986-07-07,6.124,6.124,5.9522,5.9865,3126994,0
1986-07-08,5.9522,5.9522,5.7974,5.9008,3119550,0
1986-07-09,5.9008,5.9008,5.7974,5.8488,2248047,0
1986-07-10,5.8661,5.8661,5.7629,5.8661,3088857,0
1986-07-11,5.8661,5.8661,5.6598,5.7285,2626596,0
1986-07-14,5.6252,5.6426,5.5132,5.5823,2791226,0
1986-07-15,5.565,5.5823,5.4273,5.4445,2615902,0
1986-07-16,5.4618,5.5306,5.3071,5.3071,2684263,0
1986-07-17,5.3583,5.3933,5.3071,5.341,2807505,0
1986-07-18,5.3583,5.3757,5.1349,5.3071,3190703,0
1986-07-21,5.2725,5.3757,5.2553,5.3241,1517920,0
1986-07-22,5.3241,5.4103,5.3071,5.3757,2118763,0
1986-07-23,5.4445,5.5132,5.3757,5.4618,2139692,0
1986-07-24,5.4618,5.4787,5.3933,5.4445,4790009,0
1986-07-25,5.9348,5.9865,5.8317,5.8661,8928948,0
1986-07-28,5.9008,6.124,5.8834,5.9348,5022534,0
1986-07-29,5.9348,5.9865,5.8317,5.8661,2645199,0
1986-07-30,5.8661,5.8661,5.694,5.8317,3037703,0
1986-07-31,5.8317,5.8661,5.7629,5.7629,1882520,0
1986-08-01,5.7629,5.8661,5.548,5.565,3585064,0
1986-08-04,5.4445,5.6426,5.4103,5.6252,2456857,0
1986-08-05,5.6426,5.677,5.548,5.6426,1756026,0
1986-08-06,5.6252,5.694,5.6078,5.6598,1998780,0
1986-08-07,5.6426,5.711,5.6252,5.677,3540888,0
1986-08-08,5.5049,5.6854,5.5049,5.5049,1760675,0
1986-08-11,5.5392,5.6679,5.5049,5.6508,2585210,0
1986-08-12,5.6854,5.6854,5.6168,5.6679,1670457,0
1986-08-13,5.6168,5.7198,5.6168,5.7198,1989945,0
1986-08-14,5.7198,5.8057,5.6854,5.7715,1583492,0
1986-08-15,5.7715,5.7715,5.7368,5.7715,654322,0
1986-08-18,5.7715,5.8745,5.6854,5.8577,1571866,0
1986-08-19,5.8745,5.9008,5.8057,5.8057,1177501,0
1986-08-20,5.8403,5.8403,5.7028,5.8231,2605671,0
1986-08-21,5.8577,5.9695,5.8057,5.9348,2212704,0
1986-08-22,5.9177,5.9865,5.9008,5.9865,2003897,0
1986-08-25,5.9865,5.9865,5.8745,5.9008,1400731,0
1986-08-26,5.9008,5.9522,5.8403,5.9177,1809507,0
1986-08-27,5.9348,5.9522,5.8577,5.9008,1194712,0
1986-08-28,5.9177,5.9177,5.7541,5.7715,1116120,0
1986-08-29,5.7715,5.8745,5.7715,5.8057,1059848,0
1986-09-02,5.8403,5.9348,5.7368,5.7715,1319810,0
1986-09-03,5.7368,5.8057,5.7028,5.7886,1456997,0
1986-09-04,5.7715,5.9177,5.7715,5.9177,1747656,0
1986-09-05,5.9177,5.9522,5.8231,5.8231,2098300,0
1986-09-08,5.7541,5.8231,5.6854,5.7886,1892287,0
1986-09-09,5.7886,5.8577,5.7886,5.8057,1689060,0
1986-09-10,5.8231,6.0208,5.7886,5.9522,3302783,0
1986-09-11,5.9177,5.9522,5.5823,5.6168,4343098,0
1986-09-12,5.6168,5.6508,5.3155,5.4361,4455169,0
1986-09-15,5.4704,5.5563,5.4361,5.522,2082027,0
1986-09-16,5.488,5.6508,5.4531,5.6508,2020639,0
1986-09-17,5.6508,5.7541,5.6508,5.7028,2341990,0
1986-09-18,5.7198,5.7368,5.6339,5.6508,1896473,0
1986-09-19,5.6854,5.7368,5.6339,5.7028,2853077,0
1986-09-22,5.7198,5.8403,5.6854,5.8231,2858195,0
1986-09-23,5.7886,5.8231,5.7198,5.7541,1175178,0
1986-09-24,5.7198,5.7886,5.7198,5.7715,1029618,0
1986-09-25,5.7715,5.8403,5.7198,5.7198,1712780,0
1986-09-26,5.7198,5.8231,5.7198,5.7541,1100309,0
1986-09-29,5.7541,5.7715,5.6679,5.7028,1769513,0
1986-09-30,5.7368,5.8231,5.7368,5.7368,1406774,0
1986-10-01,5.7715,5.8057,5.7028,5.7028,1042638,0
1986-10-02,5.7028,5.7541,5.6508,5.6508,1416075,0
1986-10-03,5.6854,5.7028,5.5995,5.6508,1896473,0
1986-10-06,5.6339,5.7198,5.6339,5.6854,874293,0
1986-10-07,5.7198,5.7541,5.6339,5.6679,1254238,0
1986-10-08,5.7028,5.7886,5.6679,5.7715,1378874,0
1986-10-09,5.7715,5.8231,5.7368,5.7541,971954,0
1986-10-10,5.7541,5.8231,5.7541,5.7886,1016597,0
1986-10-13,5.7715,5.8231,5.7541,5.7886,468770,0
1986-10-14,5.7886,5.8231,5.7715,5.8057,1007763,0
1986-10-15,5.7886,5.8403,5.7715,5.8057,691993,0
1986-10-16,5.7886,5.8231,5.7541,5.7715,1922051,0
1986-10-17,5.7886,5.7886,5.7368,5.7715,728732,0
1986-10-20,5.7541,5.7541,5.6508,5.6854,852436,0
1986-10-21,5.6679,5.7028,5.5823,5.6679,1197965,0
1986-10-22,5.6679,5.7198,5.6679,5.7028,1244473,0
1986-10-23,5.7028,5.7715,5.7028,5.7368,1526294,0
1986-10-24,5.7368,5.7886,5.7368,5.7715,1128210,0
1986-10-27,5.7715,5.7886,5.6854,5.6854,3369748,0
1986-10-28,5.7028,5.7541,5.6679,5.7198,2154109,0
1986-10-29,5.7368,5.8057,5.7368,5.7886,1480717,0
1986-10-30,5.8403,5.9348,5.8057,5.8745,2740999,0
1986-10-31,5.9177,5.9177,5.7715,5.7715,1583492,0
1986-11-03,5.8057,5.8745,5.8057,5.8745,640837,0
1986-11-04,5.8577,5.8577,5.7886,5.7886,1120305,0
1986-11-05,5.7886,5.9008,5.7886,5.8577,1549077,0
1986-11-06,5.8577,5.8745,5.8057,5.8403,1374220,0
1986-11-07,5.8577,5.8577,5.8057,5.8231,582240,0
1986-11-10,5.8057,5.8577,5.7886,5.8577,741290,0
1986-11-11,5.8403,5.9695,5.8403,5.9522,1195641,0
1986-11-12,5.9695,5.9695,5.8745,5.9177,963581,0
1986-11-13,5.9522,5.9522,5.7715,5.7886,1627671,0
1986-11-14,5.8577,5.8577,5.7457,5.8577,1538849,0
1986-11-17,5.8145,5.8577,5.78,5.78,2504292,0
1986-11-18,5.78,5.8403,5.711,5.711,3149781,0
1986-11-19,5.7285,5.7629,5.6598,5.6598,1523965,0
1986-11-20,5.694,5.7629,5.6598,5.7457,1274236,0
1986-11-21,5.7457,5.7629,5.677,5.7457,3054444,0
1986-11-24,5.711,5.8577,5.711,5.8577,1550939,0
1986-11-25,5.8577,5.9263,5.8403,5.8918,2460111,0
1986-11-26,5.909,5.9778,5.8918,5.9436,1961112,0
1986-11-28,5.9436,5.9778,5.8745,5.9263,1912747,0
1986-12-01,5.8745,5.9436,5.8145,5.909,2013665,0
1986-12-02,5.9263,5.9605,5.8145,5.8145,4173816,0
1986-12-03,5.78,5.909,5.7629,5.8918,2238746,0
1986-12-04,5.8918,6.0293,5.8745,6.0293,3169310,0
1986-12-05,6.0467,6.0722,5.995,6.0122,1616510,0
1986-12-08,6.0467,6.1755,6.0293,6.124,3161871,0
1986-12-09,6.1931,6.2102,6.0293,6.0722,3579947,0
1986-12-10,6.0467,6.1755,5.995,6.1412,2617295,0
1986-12-11,6.1412,6.1583,6.0122,6.0293,2391746,0
1986-12-12,6.0293,6.0467,6.0122,6.0467,1793694,0
1986-12-15,6.0122,6.124,5.995,6.124,1701151,0
1986-12-16,6.124,6.1931,6.1065,6.1755,1599305,0
1986-12-17,6.1412,6.1755,6.0894,6.0894,1831366,0
1986-12-18,6.1412,6.1583,6.0894,6.0894,1064035,0
1986-12-19,6.0722,6.124,6.0122,6.124,3225116,0
1986-12-22,6.0722,6.124,5.995,6.0293,1836477,0
1986-12-23,6.0467,6.0467,5.8918,5.9436,2316877,0
1986-12-24,5.9436,5.9778,5.9263,5.9263,819883,0
1986-12-26,5.9263,5.995,5.9263,5.9778,406918,0
1986-12-29,5.9263,5.9263,5.7285,5.7457,1637905,0
1986-12-30,5.711,5.7285,5.6598,5.711,1997851,0
1986-12-31,5.7629,5.7974,5.711,5.7285,1687199,0
1987-01-02,5.711,5.8918,5.711,5.7974,1105889,0
1987-01-05,5.8577,6.0293,5.8577,6.0293,2584742,0
1987-01-06,6.0293,6.124,5.9436,6.0293,4052907,0
1987-01-07,6.0467,6.2271,6.0293,6.1755,3349286,0
1987-01-08,6.2442,6.322,6.1065,6.3047,2174103,0
1987-01-09,6.322,6.3391,6.2271,6.322,2614038,0
1987-01-12,6.3047,6.408,6.2788,6.3735,2356409,0
1987-01-13,6.3906,6.425,6.3562,6.408,2266652,0
1987-01-14,6.3906,6.4597,6.3735,6.425,3294873,0
1987-01-15,6.4597,6.4768,6.2788,6.322,2910744,0
1987-01-16,6.3562,6.4597,6.1931,6.3562,2648458,0
1987-01-19,6.2614,6.3391,6.2271,6.2614,2483362,0
1987-01-20,6.322,6.4768,6.3047,6.425,2974921,0
1987-01-21,6.3735,6.5109,6.3562,6.3906,2217820,0
1987-01-22,6.3562,6.5542,6.3391,6.4939,2562422,0
1987-01-23,6.4939,6.9067,6.408,6.4597,3989193,0
1987-01-26,6.4597,6.5109,6.3906,6.4939,1737426,0
1987-01-27,6.4939,6.6918,6.4768,6.6918,1968087,0
1987-01-28,6.6573,6.7088,6.537,6.6745,1654645,0
1987-01-29,6.7088,6.8208,6.6056,6.64,2226656,0
1987-01-30,6.7259,6.7435,6.5713,6.7435,1524430,0
1987-02-02,6.6745,6.8037,6.6573,6.7435,1458861,0
1987-02-03,6.8037,6.8037,6.537,6.537,1450024,0
1987-02-04,6.5713,6.6918,6.5542,6.6745,1411424,0
1987-02-05,6.6745,6.7865,6.6056,6.64,3673887,0
1987-02-06,6.6573,6.6745,6.537,6.5713,2467552,0
1987-02-09,6.537,6.5713,6.425,6.4939,2780063,0
1987-02-10,6.4597,6.4768,6.3735,6.408,1576516,0
1987-02-11,6.4422,6.4768,6.408,6.4597,2069004,0
1987-02-12,6.3994,6.4939,6.3822,6.3994,2208517,0
1987-02-13,6.3481,6.4939,6.3481,6.451,1837873,0
1987-02-17,6.451,6.6488,6.434,6.6488,3307897,0
1987-02-18,6.6918,6.7088,6.6315,6.6745,2894468,0
1987-02-19,6.6745,6.7088,6.6145,6.7088,1703940,0
1987-02-20,6.6918,6.8122,6.6918,6.7777,1683478,0
1987-02-23,6.8122,6.8294,6.5455,6.6745,1716495,0
1987-02-24,6.6745,6.6918,6.5798,6.6145,1555589,0
1987-02-25,6.5798,6.7259,6.5627,6.6315,1421657,0
1987-02-26,6.6315,6.6315,6.5627,6.6145,1639761,0
1987-02-27,6.6488,6.7088,6.5972,6.6315,1062637,0
1987-03-02,6.5972,6.6145,6.5627,6.5972,1161693,0
1987-03-03,6.6488,6.6918,6.5972,6.6315,1627205,0
1987-03-04,6.6745,6.7435,6.6315,6.6918,1814156,0
1987-03-05,6.7607,7.0703,6.7607,6.9239,3010731,0
1987-03-06,7.0272,7.1046,6.9584,7.1046,2906093,0
1987-03-09,7.0703,7.0703,6.9239,6.9754,1724868,0
1987-03-10,6.941,6.9754,6.8894,6.9754,1943439,0
1987-03-11,6.9754,7.0102,6.8466,6.8466,1475134,0
1987-03-12,6.8725,6.9239,6.8466,6.8466,1481645,0
1987-03-13,6.8122,6.9067,6.7607,6.8294,1805786,0
1987-03-16,6.8122,6.8294,6.7088,6.7607,1721609,0
1987-03-17,6.7607,6.8294,6.7259,6.8122,1434677,0
1987-03-18,6.8466,6.8466,6.7607,6.8122,1369570,0
1987-03-19,6.7777,6.8122,6.7607,6.7949,1054730,0
1987-03-20,6.8294,6.8294,6.7607,6.8122,1653253,0
1987-03-23,6.8122,6.9754,6.7777,6.9754,2157361,0
1987-03-24,7.0272,7.0272,6.8122,6.9239,2364776,0
1987-03-25,6.8466,6.8894,6.8122,6.8894,2898654,0
1987-03-26,6.8466,6.9239,6.7259,6.7259,1643949,0
1987-03-27,6.7088,6.7777,6.6488,6.6918,2263392,0
1987-03-30,6.4939,6.5627,6.3822,6.434,2676822,0
1987-03-31,6.4681,6.6145,6.434,6.6145,2113649,0
1987-04-01,6.5798,6.6315,6.5455,6.6315,1643022,0
1987-04-02,6.6918,6.7259,6.4166,6.4681,1982968,0
1987-04-03,6.5109,6.7777,6.451,6.7259,2235030,0
1987-04-06,6.8294,6.941,6.7777,6.9239,2306645,0
1987-04-07,6.9067,7.0102,6.8122,6.8294,1958788,0
1987-04-08,6.8294,6.8894,6.6918,6.7777,1649996,0
1987-04-09,6.7777,6.7777,6.6145,6.6745,1192853,0
1987-04-10,6.6488,6.7607,6.6315,6.7088,571545,0
1987-04-13,6.6918,6.7088,6.5284,6.5284,1007763,0
1987-04-14,6.5798,6.5798,6.451,6.5109,2209448,0
1987-04-15,6.4939,6.5455,6.2959,6.3822,2797273,0
1987-04-16,6.434,6.5455,6.4166,6.5109,1050081,0
1987-04-20,6.5455,6.7259,6.4166,6.4681,982649,0
1987-04-21,6.4166,6.6918,6.4166,6.6315,1742541,0
1987-04-22,6.5972,6.6145,6.5284,6.5627,2249443,0
1987-04-23,6.451,6.451,6.2703,6.3481,3425089,0
1987-04-24,6.2703,6.3307,6.0553,6.1672,4354258,0
1987-04-27,6.0894,6.3307,6.0722,6.2185,3328823,0
1987-04-28,6.2535,6.3307,6.2359,6.2359,1878336,0
1987-04-29,6.2703,6.365,6.2703,6.3132,1620699,0
1987-04-30,6.2959,6.451,6.2959,6.3822,1881588,0
1987-05-01,6.365,6.434,6.3132,6.4166,2435929,0
1987-05-04,6.4166,6.451,6.2359,6.2959,2260606,0
1987-05-05,6.3132,6.3481,6.2535,6.2959,3225581,0
1987-05-06,6.2703,6.3132,6.2535,6.3132,2446624,0
1987-05-07,6.2703,6.2959,6.2013,6.2703,1899262,0
1987-05-08,6.3132,6.3132,6.1329,6.1842,1686269,0
1987-05-11,6.2185,6.4681,6.1842,6.4681,2628458,0
1987-05-12,6.2185,6.2535,6.1842,6.2013,1623021,0
1987-05-13,6.1842,6.2185,6.0894,6.1672,1552801,0
1987-05-14,6.1842,6.1842,6.0722,6.0894,1409564,0
1987-05-15,6.0894,6.1672,6.0208,6.0722,2355011,0
1987-05-18,5.9263,6.124,5.8661,5.9263,2930276,0
1987-05-19,5.9605,5.9778,5.6339,5.7368,2732165,0
1987-05-20,5.78,5.8834,5.7028,5.8317,1834620,0
1987-05-21,5.9008,5.9263,5.8317,5.8661,1286792,0
1987-05-22,5.8317,5.9263,5.8317,5.8661,1316092,0
1987-05-26,5.8834,6.0122,5.8661,6.0122,1658365,0
1987-05-27,5.995,6.1583,5.9436,6.1583,2004362,0
1987-05-28,6.0722,6.0722,5.9778,6.0293,2286183,0
1987-05-29,6.0467,6.0722,5.9008,5.9008,1734635,0
1987-06-01,5.8834,5.9778,5.8661,5.8834,2129926,0
1987-06-02,5.8317,5.9008,5.8317,5.8661,1568146,0
1987-06-03,5.9008,5.995,5.9008,5.995,1302137,0
1987-06-04,5.9778,6.0122,5.9778,5.995,1218431,0
1987-06-05,5.995,6.0293,5.9778,6.0122,1553730,0
1987-06-08,5.9778,6.0722,5.9778,6.0722,1162158,0
1987-06-09,6.0722,6.0894,5.995,6.0122,2296412,0
1987-06-10,6.0122,6.2102,5.995,6.1583,4650492,0
1987-06-11,6.1755,6.3562,6.1583,6.3391,2424767,0
1987-06-12,6.3822,6.434,6.3047,6.3562,2293157,0
1987-06-15,6.3994,6.4166,6.2102,6.2359,1969020,0
1987-06-16,6.2102,6.3047,6.1931,6.3047,1437933,0
1987-06-17,6.2703,6.322,6.2535,6.2876,1465373,0
1987-06-18,6.2703,6.3047,6.2359,6.2876,2318735,0
1987-06-19,6.3562,6.3822,6.322,6.3822,2414534,0
1987-06-22,6.3047,6.451,6.3047,6.451,2905163,0
1987-06-23,6.4166,6.434,6.3994,6.434,2646129,0
1987-06-24,6.3994,6.4166,6.2359,6.2876,2879121,0
1987-06-25,6.322,6.434,6.3047,6.4166,3376724,0
1987-06-26,6.434,6.434,6.3994,6.3994,1656971,0
1987-06-29,6.4166,6.5027,6.4166,6.4853,2021106,0
1987-06-30,6.4853,6.5027,6.3391,6.3562,3300454,0
1987-07-01,6.3562,6.3822,6.2359,6.3047,2525218,0
1987-07-02,6.2703,6.3047,6.1931,6.2102,1893219,0
1987-07-06,6.2535,6.2535,6.0722,6.1583,2032731,0
1987-07-07,6.1412,6.2102,6.124,6.1931,2211775,0
1987-07-08,6.1931,6.2703,6.1755,6.2359,1875542,0
1987-07-09,6.2102,6.2359,6.0467,6.1931,1366314,0
1987-07-10,6.2102,6.3562,6.2102,6.3562,4790009,0
1987-07-13,6.322,6.6315,6.2876,6.5199,6417680,0
1987-07-14,6.5627,6.5972,6.434,6.451,3025146,0
1987-07-15,6.3562,6.4853,6.3391,6.451,3991982,0
1987-07-16,6.4853,6.4853,6.4166,6.451,3149781,0
1987-07-17,6.451,6.4853,6.3994,6.4853,1686269,0
1987-07-20,6.4681,6.5627,6.434,6.5027,2594509,0
1987-07-21,6.4853,6.4853,6.3994,6.4166,2011804,0
1987-07-22,6.3994,6.4166,6.2359,6.2359,2013200,0
1987-07-23,6.2876,6.451,6.2102,6.3994,4550042,0
1987-07-24,6.4681,6.6488,6.451,6.6145,4470054,0
1987-07-27,6.6145,6.6488,6.4853,6.5455,3515307,0
1987-07-28,6.5627,6.5972,6.5027,6.5199,2005760,0
1987-07-29,6.4853,6.5199,6.434,6.4681,1942511,0
1987-07-30,6.4681,6.4681,6.322,6.3391,2455462,0
1987-07-31,6.4166,6.4681,6.3562,6.4166,3712489,0
1987-08-03,6.3994,6.5027,6.3391,6.5027,3580883,0
1987-08-04,6.4853,6.7435,6.4853,6.7088,4492842,0
1987-08-05,6.7607,6.8553,6.7259,6.8294,5859623,0
1987-08-06,6.8553,6.9067,6.7777,6.8553,3064679,0
1987-08-07,6.8553,6.9067,6.8122,6.8553,1869033,0
1987-08-10,6.8122,6.8725,6.7949,6.8294,1881122,0
1987-08-11,6.8553,6.9584,6.8294,6.9239,3742254,0
1987-08-12,6.9239,6.9239,6.8553,6.8725,2507078,0
1987-08-13,6.8553,7.1046,6.8553,7.0874,3522279,0
1987-08-14,7.053,7.053,6.9239,6.9584,3546929,0
1987-08-17,6.9498,7.0272,6.9498,6.9498,7766320,0
1987-08-18,6.9327,6.9327,6.64,6.7177,3680401,0
1987-08-19,6.7177,6.8637,6.7005,6.8208,1434214,0
1987-08-20,6.8637,6.9327,6.7865,6.8983,2503361,0
1987-08-21,6.9155,6.9327,6.8466,6.9155,1682082,0
1987-08-24,6.881,6.881,6.7692,6.8466,1383987,0
1987-08-25,6.881,6.9327,6.8637,6.8983,1921117,0
1987-08-26,6.9155,6.9155,6.7865,6.8208,1490484,0
1987-08-27,6.7692,6.8037,6.6745,6.7517,1322601,0
1987-08-28,6.6745,6.8637,6.6745,6.6745,1064497,0
1987-08-31,6.7177,6.8037,6.64,6.7865,1274236,0
1987-09-01,6.7517,6.8037,6.5109,6.6056,1758818,0
1987-09-02,6.5284,6.5886,6.4768,6.5109,2158755,0
1987-09-03,6.5284,6.5713,6.4166,6.4166,1112866,0
1987-09-04,6.4422,6.5284,6.3994,6.3994,1181224,0
1987-09-08,6.3994,6.4422,6.2876,6.3822,1996921,0
1987-09-09,6.3994,6.5886,6.3481,6.5109,1606747,0
1987-09-10,6.6228,6.64,6.5284,6.5284,1286792,0
1987-09-11,6.5284,6.5713,6.4768,6.4768,1876007,0
1987-09-14,6.5109,6.5284,6.4422,6.4768,1318416,0
1987-09-15,6.4768,6.4768,6.3994,6.4166,1239821,0
1987-09-16,6.3994,6.5284,6.3822,6.4939,1824855,0
1987-09-17,6.5455,6.5713,6.4166,6.4597,1230056,0
1987-09-18,6.4768,6.5284,6.4768,6.5109,1722545,0
1987-09-21,6.5455,6.5713,6.1842,6.2535,3654355,0
1987-09-22,6.365,6.5886,6.2535,6.5109,2962826,0
1987-09-23,6.5109,6.64,6.5109,6.5713,3534839,0
1987-09-24,6.5713,6.7177,6.5284,6.6056,1617908,0
1987-09-25,6.5713,6.5886,6.4939,6.5455,679435,0
1987-09-28,6.5284,6.5284,6.3307,6.365,1790438,0
1987-09-29,6.3307,6.6056,6.3307,6.5455,3819449,0
1987-09-30,6.6228,6.8466,6.6228,6.7177,9998558,0
1987-10-01,6.7177,6.7692,6.7177,6.7177,1847642,0
1987-10-02,6.7005,6.7517,6.64,6.6573,1366314,0
1987-10-05,6.6745,6.6745,6.5109,6.5284,1682082,0
1987-10-06,6.4939,6.5109,6.4166,6.4422,2942370,0
1987-10-07,6.3994,6.4422,6.3132,6.4166,4883016,0
1987-10-08,6.4166,6.4166,6.2535,6.2703,1436536,0
1987-10-09,6.2359,6.2876,6.1842,6.2185,1671387,0
1987-10-12,6.2013,6.2359,6.124,6.1412,1821133,0
1987-10-13,6.1842,6.3822,6.1842,6.3822,1781603,0
1987-10-14,6.2876,6.3307,6.2013,6.2876,1556521,0
1987-10-15,6.2185,6.2535,6.0381,6.1065,3232092,0
1987-10-16,5.995,6.0122,5.6854,5.7541,3135362,0
1987-10-19,5.221,5.2812,3.9737,4.0684,7085025,0
1987-10-20,4.8597,5.3757,4.5845,5.3329,10165976,0
1987-10-21,5.2981,5.6679,5.2981,5.5392,7850032,0
1987-10-22,5.4445,5.4959,5.1524,5.4103,17409588,0
1987-10-23,5.2981,5.4618,5.2812,5.4273,7213379,0
1987-10-26,5.0745,5.1178,4.6361,4.6361,1716032,0
1987-10-27,4.6361,5.0745,4.6361,5.0404,3472060,0
1987-10-28,5.0057,5.0745,4.9285,5.0057,7533797,0
1987-10-29,4.963,5.2036,4.963,5.1349,4929522,0
1987-10-30,5.221,5.4103,5.221,5.3155,4790009,0
1987-11-02,5.2981,5.3757,5.264,5.3757,7626810,0
1987-11-03,5.1865,5.2467,4.963,5.0404,2100164,0
1987-11-04,5.0057,5.0576,4.8166,4.8166,1692314,0
1987-11-05,4.7824,4.9886,4.7653,4.8166,2971667,0
1987-11-06,4.8166,5.2812,4.7824,4.8166,2719140,0
1987-11-09,4.7824,4.894,4.7135,4.7309,1822064,0
1987-11-10,4.6189,4.7478,4.5586,4.5845,2148526,0
1987-11-11,4.6361,4.6877,4.4725,4.4725,2316412,0
1987-11-12,4.7478,4.7653,4.5586,4.5586,2326177,0
1987-11-13,4.5586,4.6189,4.49,4.5241,1248191,0
1987-11-16,4.6018,4.7135,4.5413,4.6189,1195176,0
1987-11-17,4.5586,4.9285,4.49,4.8597,22537217,0
1987-11-18,4.8509,4.8856,4.739,4.7737,1570936,0
1987-11-19,4.7221,4.7565,4.4985,4.5159,1621625,0
1987-11-20,4.4725,4.5845,4.4212,4.5329,1724400,0
1987-11-23,4.5502,4.6276,4.5159,4.5674,842670,0
1987-11-24,4.6276,4.739,4.6276,4.6276,1577912,0
1987-11-25,4.6276,4.6619,4.4553,4.4985,2009012,0
1987-11-27,4.4985,4.5329,4.4553,4.4553,897081,0
1987-11-30,4.404,4.4553,4.1374,4.3264,1863918,0
1987-12-01,4.3435,4.3865,4.2321,4.2492,1242146,0
1987-12-02,4.2748,4.3264,4.1802,4.2148,1498389,0
1987-12-03,4.2748,4.2748,4.0254,4.0254,1475134,0
1987-12-04,4.2492,4.2492,4.008,4.008,1467693,0
1987-12-07,3.9134,3.9908,3.6554,3.8966,1367710,0
1987-12-08,3.9396,4.0855,3.9134,4.0684,1656506,0
1987-12-09,4.0684,4.1802,3.6554,4.1802,3210701,0
1987-12-10,4.008,4.12,3.9565,3.9565,2253163,0
1987-12-11,3.9134,3.9908,3.8792,3.9396,1555122,0
1987-12-14,3.8966,4.008,3.8792,4.008,2593115,0
1987-12-15,4.008,4.1629,4.008,4.1374,2922835,0
1987-12-16,4.1629,4.3609,4.12,4.3264,2638225,0
1987-12-17,4.3264,4.3264,4.2492,4.2492,1862988,0
1987-12-18,4.3094,4.3609,4.2492,4.3264,3419043,0
1987-12-21,4.3094,4.3264,4.1802,4.1975,1918795,0
1987-12-22,4.1975,4.3094,4.1802,4.1802,1805786,0
1987-12-23,4.2321,4.3435,4.2321,4.3094,2191779,0
1987-12-24,4.3094,4.3435,4.2748,4.3264,656183,0
1987-12-28,4.2148,4.3264,4.1975,4.3094,1496062,0
1987-12-29,4.3094,4.3264,4.2321,4.2492,1258890,0
1987-12-30,4.3264,4.3609,4.2492,4.2922,2042963,0
1987-12-31,4.2321,4.2922,4.1802,4.2148,1765793,0
1988-01-04,4.2321,4.6619,4.2321,4.6101,2085283,0
1988-01-05,4.7737,4.8682,4.5329,4.5674,2034592,0
1988-01-06,4.5845,4.6619,4.5502,4.5845,1070076,0
1988-01-07,4.4212,4.6619,4.4212,4.6448,2226656,0
1988-01-08,4.6101,4.6276,4.2922,4.2922,1270513,0
1988-01-11,4.3264,4.3865,4.1802,4.2922,1355153,0
1988-01-12,4.2922,4.3609,4.1975,4.3264,1097980,0
1988-01-13,4.2148,4.3435,4.2148,4.2321,1211920,0
1988-01-14,4.2748,4.2922,4.2148,4.2492,1707195,0
1988-01-15,4.3865,4.6962,4.3865,4.4383,1357012,0
1988-01-18,4.4725,4.6276,4.4212,4.5845,1475134,0
1988-01-19,4.5502,4.6792,4.5329,4.5502,1947161,0
1988-01-20,4.5502,4.5845,4.3865,4.4725,1618838,0
1988-01-21,4.4725,4.4725,4.3435,4.4212,1216570,0
1988-01-22,4.4553,4.5159,4.404,4.4725,1446304,0
1988-01-25,4.5502,4.6792,4.4553,4.5845,1052409,0
1988-01-26,4.5502,4.6619,4.5159,4.5329,615262,0
1988-01-27,4.5502,4.6792,4.5502,4.6792,1213777,0
1988-01-28,4.6448,4.6962,4.5159,4.6792,632001,0
1988-01-29,4.6792,4.739,4.6101,4.6619,850110,0
1988-02-01,4.6619,4.739,4.6619,4.6792,805001,0
1988-02-02,4.6792,4.7737,4.5845,4.7565,718036,0
1988-02-03,4.7737,4.8509,4.6448,4.739,1623488,0
1988-02-04,4.6792,4.7907,4.6619,4.739,1688593,0
1988-02-05,4.7565,4.7907,4.6962,4.6962,1363059,0
1988-02-08,4.6619,4.739,4.6448,4.7221,783606,0
1988-02-09,4.6792,4.8338,4.6792,4.8338,718964,0
1988-02-10,4.8338,4.9976,4.7737,4.9804,25973467,0
1988-02-11,4.9976,5.1263,4.963,4.9804,2479178,0
1988-02-12,4.9714,5.0834,4.9372,4.9372,1434214,0
1988-02-16,4.894,5.0057,4.894,4.9714,654789,0
1988-02-17,4.9545,5.0318,4.6877,4.7824,1381195,0
1988-02-18,4.7309,4.8768,4.7309,4.8166,1290513,0
1988-02-19,4.7994,5.0834,4.7824,4.9714,1247728,0
1988-02-22,4.9545,5.0663,4.9372,5.0318,1510945,0
1988-02-23,4.9714,5.0318,4.9114,5.0057,1349109,0
1988-02-24,4.9714,5.0318,4.9545,4.9545,586890,0
1988-02-25,4.8768,5.0057,4.7309,4.7994,1892751,0
1988-02-26,4.7994,4.8597,4.7048,4.7653,891499,0
1988-02-29,4.7653,4.9114,4.7653,4.9114,1234243,0
1988-03-01,4.9714,4.9714,4.894,4.9714,1153323,0
1988-03-02,4.9886,5.0318,4.9714,5.0318,695248,0
1988-03-03,5.0057,5.049,4.9714,5.0057,649672,0
1988-03-04,5.0318,5.0663,4.9545,5.049,596193,0
1988-03-07,4.9886,5.0663,4.9714,5.0318,538992,0
1988-03-08,5.0663,5.1004,5.0318,5.0834,1369102,0
1988-03-09,5.0663,5.0834,4.8768,4.9114,1236103,0
1988-03-10,4.9114,4.9545,4.7994,4.7994,1287257,0
1988-03-11,4.7994,5.0318,4.7994,4.9886,1063566,0
1988-03-14,4.9545,5.0057,4.8768,4.9714,950098,0
1988-03-15,4.894,4.9372,4.8428,4.8428,710132,0
1988-03-16,4.894,4.9114,4.8428,4.9114,1077986,0
1988-03-17,4.894,4.9545,4.8597,4.8768,1115187,0
1988-03-18,4.9372,4.9372,4.8597,4.9114,2159693,0
1988-03-21,4.894,4.894,4.7994,4.8768,1411889,0
1988-03-22,4.8768,4.9114,4.8166,4.8597,1575124,0
1988-03-23,4.894,5.0057,4.8768,5.0057,1141231,0
1988-03-24,4.9545,4.9545,4.8166,4.8428,963581,0
1988-03-25,4.894,4.894,4.7048,4.7653,1061242,0
1988-03-28,4.7309,4.7653,4.6877,4.6877,758494,0
1988-03-29,4.7653,4.7994,4.6101,4.7653,1849034,0
1988-03-30,4.7994,4.8768,4.7824,4.8597,1077054,0
1988-03-31,4.8597,4.894,4.8428,4.8768,1195176,0
1988-04-04,4.8597,4.8768,4.7824,4.8166,1216570,0
1988-04-05,4.8428,4.8597,4.7653,4.8428,965907,0
1988-04-06,4.7994,5.0057,4.7994,4.9714,1754631,0
1988-04-07,4.9372,5.0318,4.9372,4.9886,991485,0
1988-04-08,4.9372,5.1004,4.9372,5.0834,714316,0
1988-04-11,5.0663,5.1004,5.0318,5.0663,1150530,0
1988-04-12,5.0834,5.1263,5.0663,5.0834,1319347,0
1988-04-13,5.1004,5.1004,5.049,5.0834,986371,0
1988-04-14,5.0318,5.049,4.8428,4.8768,1864848,0
1988-04-15,4.8166,4.8768,4.7994,4.8768,1472811,0
1988-04-18,4.8428,4.8428,4.7478,4.7824,953348,0
1988-04-19,4.7653,4.7994,4.6532,4.6532,1106818,0
1988-04-20,4.7309,4.7478,4.6532,4.6532,1348177,0
1988-04-21,4.7048,4.8166,4.6704,4.6877,956143,0
1988-04-22,4.7309,4.8428,4.7048,4.7309,1148671,0
1988-04-25,4.7478,4.7653,4.6704,4.7309,1092399,0
1988-04-26,4.7478,4.7994,4.7309,4.7478,574334,0
1988-04-27,4.7824,4.7824,4.7048,4.7048,592472,0
1988-04-28,4.7653,4.7653,4.6877,4.7478,839878,0
1988-04-29,4.7653,4.7994,4.7309,4.7653,862204,0
1988-05-02,4.7653,4.7994,4.7478,4.7994,1024504,0
1988-05-03,4.7994,4.8597,4.7824,4.8166,1047290,0
1988-05-04,4.8597,4.894,4.8428,4.8597,1614648,0
1988-05-05,4.8768,4.8768,4.7994,4.8428,909173,0
1988-05-06,4.7994,4.894,4.7994,4.8166,720360,0
1988-05-09,4.8166,4.894,4.8166,4.8597,635260,0
1988-05-10,4.8768,4.894,4.8428,4.894,813836,0
1988-05-11,4.8768,4.8768,4.7653,4.7824,1281212,0
1988-05-12,4.7824,4.8428,4.7653,4.8166,1465373,0
1988-05-13,4.8428,4.8768,4.7994,4.8428,860806,0
1988-05-16,4.8509,4.8856,4.8509,4.8682,1804858,0
1988-05-17,4.8856,4.9458,4.8509,4.8509,1476530,0
1988-05-18,4.8509,4.8682,4.7737,4.7737,1095191,0
1988-05-19,4.7565,4.8166,4.739,4.8166,766865,0
1988-05-20,4.8509,4.9458,4.7907,4.9285,863595,0
1988-05-23,4.8856,4.9114,4.8856,4.9114,1367242,0
1988-05-24,4.9114,4.963,4.8856,4.963,890569,0
1988-05-25,4.9114,4.9886,4.8509,4.8509,1011482,0
1988-05-26,4.9114,4.9114,4.8338,4.8338,767331,0
1988-05-27,4.8338,4.8682,4.8166,4.8338,516203,0
1988-05-31,4.8338,5.0834,4.8338,5.0663,1367710,0
1988-06-01,5.023,5.178,5.0057,5.1178,2091323,0
1988-06-02,5.1004,5.1004,5.0404,5.0834,2193172,0
1988-06-03,5.0663,5.1349,5.0663,5.1004,1489551,0
1988-06-06,5.1349,5.2124,5.1349,5.1952,1683942,0
1988-06-07,5.1952,5.1952,5.1004,5.1349,1044966,0
1988-06-08,5.1004,5.2553,5.1004,5.1952,2532657,0
1988-06-09,5.178,5.3155,5.178,5.2725,2022034,0
1988-06-10,5.2898,5.3502,5.2553,5.3502,1691384,0
1988-06-13,5.3502,5.3672,5.3155,5.3329,1536522,0
1988-06-14,5.3672,5.4273,5.3502,5.3672,1852755,0
1988-06-15,5.3672,5.4103,5.3329,5.4103,1257956,0
1988-06-16,5.3502,5.3843,5.3155,5.3155,574799,0
1988-06-17,5.2124,5.3155,5.2124,5.3155,1638368,0
1988-06-20,5.2553,5.2553,5.1952,5.2124,1935537,0
1988-06-21,5.2381,5.2725,5.2381,5.2381,998923,0
1988-06-22,5.3672,5.3672,5.2898,5.3329,1932279,0
1988-06-23,5.3155,5.3329,5.2553,5.2898,784075,0
1988-06-24,5.2898,5.3155,5.2725,5.2898,772914,0
1988-06-27,5.2725,5.2898,5.2124,5.2381,1072405,0
1988-06-28,5.2124,5.2898,5.1952,5.2381,990089,0
1988-06-29,5.2898,5.2898,5.2381,5.2725,1317484,0
1988-06-30,5.2553,5.2898,5.2553,5.2898,974743,0
1988-07-01,5.3329,5.3843,5.3329,5.3672,2394540,0
1988-07-05,5.488,5.522,5.4445,5.522,2568931,0
1988-07-06,5.522,5.522,5.4445,5.4618,1356549,0
1988-07-07,5.4273,5.4445,5.3843,5.4273,1024039,0
1988-07-08,5.4273,5.4618,5.4103,5.4273,1662550,0
1988-07-11,5.4103,5.4618,5.4103,5.4618,585498,0
1988-07-12,5.4618,5.488,5.4103,5.4445,906845,0
1988-07-13,5.4445,5.5049,5.4273,5.488,1477927,0
1988-07-14,5.5049,5.5995,5.4618,5.565,1436536,0
1988-07-15,5.5995,5.6168,5.565,5.6168,1748119,0
1988-07-18,5.5995,5.6339,5.5995,5.6339,1570007,0
1988-07-19,5.6339,5.6598,5.488,5.565,761283,0
1988-07-20,5.5823,5.5823,5.522,5.565,1529547,0
1988-07-21,5.522,5.5823,5.5049,5.522,1321204,0
1988-07-22,5.5392,5.565,5.4103,5.4445,2903302,0
1988-07-25,5.4445,5.4445,5.4103,5.4273,826856,0
1988-07-26,5.4273,5.4445,5.3672,5.3672,758961,0
1988-07-27,5.3843,5.3843,5.3155,5.3155,1031480,0
1988-07-28,5.2553,5.4103,5.2553,5.4103,1009621,0
1988-07-29,5.3672,5.4618,5.3329,5.4445,1536989,0
1988-08-01,5.4103,5.4445,5.3502,5.4445,621770,0
1988-08-02,5.4273,5.488,5.3329,5.4445,875687,0
1988-08-03,5.4103,5.4103,5.3329,5.3843,584101,0
1988-08-04,5.4103,5.4273,5.3329,5.3329,523180,0
1988-08-05,5.2898,5.3502,5.2898,5.3155,630142,0
1988-08-08,5.3155,5.3502,5.3155,5.3329,745473,0
1988-08-09,5.3502,5.3502,5.2725,5.2898,1352366,0
1988-08-10,5.2553,5.2725,5.2124,5.2124,1138906,0
1988-08-11,5.2553,5.2725,5.1952,5.2381,41650279,0
1988-08-12,5.2124,5.2124,5.1606,5.178,2526148,0
1988-08-15,5.1694,5.1694,5.049,5.0745,572011,0
1988-08-16,5.1178,5.2295,5.1178,5.1952,698502,0
1988-08-17,5.1952,5.1952,5.1178,5.178,1063566,0
1988-08-18,5.1349,5.178,5.1178,5.1349,1330041,0
1988-08-19,5.1349,5.178,5.1349,5.1524,319024,0
1988-08-22,5.1349,5.2124,5.1349,5.1349,1469091,0
1988-08-23,5.1349,5.2124,5.1349,5.178,518995,0
1988-08-24,5.1349,5.2124,5.1349,5.2124,352507,0
1988-08-25,5.178,5.2124,5.1349,5.1524,367388,0
1988-08-26,5.1524,5.1952,5.1524,5.178,446445,0
1988-08-29,5.1524,5.2295,5.1524,5.2295,420870,0
1988-08-30,5.2124,5.2295,5.178,5.2295,394825,0
1988-08-31,5.1952,5.2295,5.178,5.178,440867,0
1988-09-01,5.178,5.1952,5.1349,5.178,1323064,0
1988-09-02,5.2124,5.2553,5.1952,5.2295,633864,0
1988-09-06,5.2295,5.3155,5.2124,5.3155,740824,0
1988-09-07,5.3502,5.3933,5.2725,5.3155,667811,0
1988-09-08,5.2898,5.2898,5.2295,5.2725,403197,0
1988-09-09,5.2553,5.2898,5.2124,5.2295,791979,0
1988-09-12,5.2725,5.5823,5.2725,5.565,2814478,0
1988-09-13,5.5306,5.548,5.4445,5.488,1739285,0
1988-09-14,5.4704,5.488,5.4103,5.4704,1153323,0
1988-09-15,5.4103,5.4704,5.4103,5.4103,793840,0
1988-09-16,5.3672,5.4273,5.3502,5.4103,1412819,0
1988-09-19,5.3672,5.3933,5.3155,5.3502,908239,0
1988-09-20,5.3502,5.3933,5.3329,5.3672,766865,0
1988-09-21,5.3672,5.3672,5.3502,5.3672,751053,0
1988-09-22,5.4103,5.4103,5.3502,5.3933,852900,0
1988-09-23,5.3933,5.4103,5.3672,5.3933,796163,0
1988-09-26,5.4103,5.4103,5.3155,5.3155,558059,0
1988-09-27,5.3155,5.3502,5.2898,5.2898,694784,0
1988-09-28,5.3329,5.3329,5.2725,5.3155,825930,0
1988-09-29,5.2898,5.3329,5.2725,5.3329,1228194,0
1988-09-30,5.3155,5.3672,5.2725,5.2898,1212383,0
1988-10-03,5.3329,5.3502,5.2725,5.3502,886851,0
1988-10-04,5.3329,5.3672,5.2553,5.2553,865456,0
1988-10-05,5.2725,5.3155,5.2725,5.2898,2244796,0
1988-10-06,5.2725,5.2898,5.2725,5.2725,878479,0
1988-10-07,5.3502,5.4103,5.3155,5.4103,1515597,0
1988-10-10,5.4103,5.488,5.3933,5.4704,1572795,0
1988-10-11,5.4704,5.4704,5.4103,5.4103,1480717,0
1988-10-12,5.3933,5.3933,5.3155,5.3329,1405377,0
1988-10-13,5.3329,5.3502,5.3155,5.3329,630142,0
1988-10-14,5.3329,5.3672,5.2725,5.3155,852900,0
1988-10-17,5.2725,5.3155,5.2725,5.2725,384132,0
1988-10-18,5.3155,5.3329,5.2725,5.3155,1003578,0
1988-10-19,5.3502,5.3672,5.2725,5.3155,1124954,0
1988-10-20,5.3155,5.3329,5.2725,5.3329,1644414,0
1988-10-21,5.3155,5.4273,5.2898,5.4273,2184803,0
1988-10-24,5.4103,5.4445,5.3933,5.4103,1440257,0
1988-10-25,5.4103,5.4704,5.4103,5.4273,1164485,0
1988-10-26,5.4445,5.4445,5.3502,5.3502,1155645,0
1988-10-27,5.3502,5.3672,5.3329,5.3502,1008228,0
1988-10-28,5.3672,5.3933,5.2898,5.3502,1012875,0
1988-10-31,5.3329,5.3502,5.2725,5.3502,1107285,0
1988-11-01,5.3155,5.3672,5.2898,5.3502,933355,0
1988-11-02,5.3502,5.3933,5.3329,5.3672,898939,0
1988-11-03,5.3672,5.4273,5.3672,5.3933,1083564,0
1988-11-04,5.3672,5.4273,5.3502,5.3502,1061704,0
1988-11-07,5.3155,5.3155,5.1524,5.1524,1054730,0
1988-11-08,5.1178,5.2295,5.1178,5.1952,1205874,0
1988-11-09,5.178,5.2553,5.178,5.2553,1745795,0
1988-11-10,5.2295,5.2725,5.178,5.1952,639906,0
1988-11-11,5.178,5.2124,5.178,5.178,701291,0
1988-11-14,5.1865,5.2467,5.1865,5.1865,1645344,0
1988-11-15,5.2295,5.2295,5.1865,5.2036,1062173,0
1988-11-16,5.2036,5.2295,5.1435,5.1435,1085886,0
1988-11-17,5.2467,5.2467,5.1694,5.2036,750591,0
1988-11-18,5.1694,5.2467,5.1694,5.2036,729661,0
1988-11-21,5.1435,5.1435,5.023,5.1435,1396544,0
1988-11-22,5.1263,5.1865,5.1091,5.1694,1152393,0
1988-11-23,5.1435,5.2036,5.1435,5.1694,629210,0
1988-11-25,5.1263,5.1865,5.1263,5.1694,524578,0
1988-11-28,5.1435,5.264,5.1435,5.264,860806,0
1988-11-29,5.264,5.4016,5.2467,5.3843,675253,0
1988-11-30,5.4016,5.4618,5.3843,5.4273,1274236,0
1988-12-01,5.3672,5.4016,5.3071,5.3241,1081239,0
1988-12-02,5.3071,5.3241,5.2295,5.2898,658511,0
1988-12-05,5.3071,5.4016,5.264,5.4016,883591,0
1988-12-06,5.3843,5.4445,5.3672,5.4016,910099,0
1988-12-07,5.4273,5.4445,5.3672,5.3672,566430,0
1988-12-08,5.3672,5.4273,5.3071,5.3071,629677,0
1988-12-09,5.3071,5.3672,5.3071,5.3672,607358,0
1988-12-12,5.3672,5.3843,5.341,5.341,642231,0
1988-12-13,5.341,5.3672,5.2898,5.3071,1202615,0
1988-12-14,5.3071,5.3071,5.2467,5.3071,665021,0
1988-12-15,5.264,5.341,5.264,5.3071,552478,0
1988-12-16,5.3071,5.3071,5.264,5.3071,2143878,0
1988-12-19,5.264,5.3843,5.264,5.3672,994744,0
1988-12-20,5.3672,5.4016,5.3241,5.3241,958467,0
1988-12-21,5.3241,5.3672,5.2898,5.2898,1449091,0
1988-12-22,5.2898,5.3071,5.2036,5.2295,1448630,0
1988-12-23,5.264,5.264,5.2036,5.2295,256706,0
1988-12-27,5.2467,5.2467,5.1865,5.2036,321813,0
1988-12-28,5.2036,5.264,5.2036,5.2295,1063102,0
1988-12-29,5.2036,5.2898,5.2036,5.2036,608750,0
1988-12-30,5.2036,5.264,5.1694,5.1694,1512342,0
1989-01-03,5.2036,5.3071,5.1694,5.3071,1489088,0
1989-01-04,5.3241,5.4016,5.3241,5.4016,746407,0
1989-01-05,5.4273,5.4445,5.3843,5.4016,684088,0
1989-01-06,5.4016,5.4273,5.3672,5.3843,902662,0
1989-01-09,5.2467,5.3241,5.2467,5.264,4958820,0
1989-01-10,5.3071,5.3241,5.2036,5.264,2143408,0
1989-01-11,5.2898,5.3241,5.2898,5.3241,973813,0
1989-01-12,5.341,5.4273,5.3241,5.4016,1927165,0
1989-01-13,5.4016,5.4016,5.341,5.3843,1133324,0
1989-01-16,5.3672,5.4016,5.341,5.3672,911495,0
1989-01-17,5.3672,5.3843,5.341,5.3672,891033,0
1989-01-18,5.3843,5.4273,5.3672,5.3843,806395,0
1989-01-19,5.3672,5.3843,5.341,5.3672,414360,0
1989-01-20,5.341,5.4016,5.341,5.4016,1057062,0
1989-01-23,5.4016,5.4016,5.3241,5.3672,1403056,0
1989-01-24,5.3071,5.4273,5.3071,5.4273,904522,0
1989-01-25,5.4016,5.4016,5.3672,5.3843,1161228,0
1989-01-26,5.3672,5.4016,5.341,5.3843,1554659,0
1989-01-27,5.4016,5.522,5.3843,5.5049,3429275,0
1989-01-30,5.5049,5.5049,5.4445,5.4618,2035054,0
1989-01-31,5.488,5.522,5.4618,5.522,2167594,0
1989-02-01,5.522,5.5823,5.5049,5.565,4557019,0
1989-02-02,5.5823,5.5823,5.522,5.565,2213168,0
1989-02-03,5.5049,5.548,5.5049,5.5049,1517456,0
1989-02-06,5.4445,5.522,5.4445,5.5049,887314,0
1989-02-07,5.5049,5.5823,5.488,5.565,1725797,0
1989-02-08,5.565,5.6252,5.488,5.6252,1342134,0
1989-02-09,5.565,5.5823,5.488,5.565,48174920,0
1989-02-10,5.548,5.5823,5.4445,5.4445,1114723,0
1989-02-13,5.4189,5.4531,5.3933,5.4361,744545,0
1989-02-14,5.4531,5.5132,5.4361,5.4959,1210991,0
1989-02-15,5.4959,5.5563,5.4787,5.5392,861269,0
1989-02-16,5.5132,5.5736,5.4959,5.5563,931959,0
1989-02-17,5.5736,5.7198,5.5563,5.677,1176574,0
1989-02-21,5.694,5.694,5.6339,5.677,804535,0
1989-02-22,5.677,5.694,5.5995,5.6168,1191455,0
1989-02-23,5.5995,5.6598,5.5736,5.6339,730129,0
1989-02-24,5.6168,5.6168,5.4787,5.4959,1173788,0
1989-02-27,5.4787,5.4959,5.4531,5.4959,471561,0
1989-02-28,5.4787,5.4959,5.4189,5.4361,640837,0
1989-03-01,5.3933,5.4361,5.3757,5.3933,1196573,0
1989-03-02,5.4189,5.4959,5.3933,5.4531,399940,0
1989-03-03,5.4787,5.4787,5.3933,5.4189,452959,0
1989-03-06,5.4531,5.5392,5.4361,5.5132,807324,0
1989-03-07,5.5392,5.5392,5.4787,5.4787,894752,0
1989-03-08,5.4531,5.4787,5.4189,5.4361,608750,0
1989-03-09,5.4189,5.4531,5.3933,5.4361,729196,0
1989-03-10,5.4361,5.4531,5.3933,5.4531,698968,0
1989-03-13,5.4531,5.4787,5.4361,5.4361,1135649,0
1989-03-14,5.4787,5.4787,5.4361,5.4361,456212,0
1989-03-15,5.4361,5.4959,5.4361,5.4787,867318,0
1989-03-16,5.4787,5.5563,5.4531,5.5132,432029,0
1989-03-17,5.3155,5.3933,5.2981,5.3329,1881122,0
1989-03-20,5.3155,5.3329,5.2381,5.2725,682229,0
1989-03-21,5.3155,5.3155,5.2553,5.2725,605028,0
1989-03-22,5.2725,5.2981,5.2381,5.2553,518995,0
1989-03-23,5.2981,5.2981,5.2124,5.2124,666880,0
1989-03-27,5.1952,5.2981,5.178,5.2725,616656,0
1989-03-28,5.2981,5.3329,5.2725,5.3155,643627,0
1989-03-29,5.3155,5.3329,5.2553,5.2725,734313,0
1989-03-30,5.2553,5.2981,5.1952,5.2553,1024968,0
1989-03-31,5.2725,5.2725,5.1952,5.2553,1466767,0
1989-04-03,5.2725,5.4531,5.2725,5.4361,1285863,0
1989-04-04,5.4787,5.4787,5.3155,5.3155,1091938,0
1989-04-05,5.3933,5.3933,5.2725,5.2725,791051,0
1989-04-06,5.2553,5.2725,5.2381,5.2381,672926,0
1989-04-07,5.2124,5.2981,5.2124,5.2981,852436,0
1989-04-10,5.2981,5.3583,5.2725,5.3583,851973,0
1989-04-11,5.2981,5.3933,5.2381,5.2725,917541,0
1989-04-12,5.2553,5.2981,5.1178,5.178,1721146,0
1989-04-13,5.178,5.1952,5.1178,5.1349,806860,0
1989-04-14,5.2381,5.2553,5.1349,5.1524,1299812,0
1989-04-17,5.1952,5.2381,5.178,5.178,923124,0
1989-04-18,5.1952,5.2725,5.178,5.2725,1857407,0
1989-04-19,5.2725,5.3583,5.2381,5.3155,2215029,0
1989-04-20,5.3329,5.3583,5.2725,5.2981,615727,0
1989-04-21,5.3155,5.4361,5.2981,5.3583,2009944,0
1989-04-24,5.3583,5.3933,5.3155,5.3933,528761,0
1989-04-25,5.4189,5.4531,5.3757,5.3933,713387,0
1989-04-26,5.3933,5.3933,5.2981,5.3757,845925,0
1989-04-27,5.3757,5.4361,5.3329,5.4189,1600700,0
1989-04-28,5.4189,5.4361,5.3757,5.4189,685017,0
1989-05-01,5.3757,5.3933,5.3155,5.3933,491558,0
1989-05-02,5.3933,5.4189,5.2725,5.2981,1108675,0
1989-05-03,5.2725,5.2981,5.2553,5.2553,735243,0
1989-05-04,5.2725,5.2981,5.2553,5.2725,1089147,0
1989-05-05,5.3155,5.3583,5.1952,5.2124,1354689,0
1989-05-08,5.2381,5.2553,5.1952,5.2381,1424445,0
1989-05-09,5.2553,5.2725,5.178,5.178,1052409,0
1989-05-10,5.1952,5.2124,5.1524,5.1952,963118,0
1989-05-11,5.1952,5.2381,5.1952,5.1952,1062173,0
1989-05-12,5.3155,5.3583,5.2553,5.3583,1904841,0
1989-05-15,5.3672,5.4103,5.3502,5.3843,1212383,0
1989-05-16,5.3843,5.488,5.3843,5.4704,1205407,0
1989-05-17,5.4704,5.5736,5.4704,5.5306,1943439,0
1989-05-18,5.548,5.6168,5.548,5.548,1765793,0
1989-05-19,5.548,5.6508,5.548,5.6339,1449559,0
1989-05-22,5.677,5.677,5.5909,5.6339,2047609,0
1989-05-23,5.6168,5.6508,5.5909,5.6339,1173788,0
1989-05-24,5.5909,5.6339,5.5736,5.6168,828718,0
1989-05-25,5.6339,5.6339,5.5736,5.5909,653859,0
1989-05-26,5.5909,5.6339,5.5736,5.6339,451563,0
1989-05-30,5.6339,5.694,5.5909,5.694,1022183,0
1989-05-31,5.6339,5.711,5.5909,5.711,1194712,0
1989-06-01,5.711,5.7974,5.677,5.7368,992879,0
1989-06-02,5.7541,5.7974,5.7368,5.7541,857087,0
1989-06-05,5.78,5.78,5.677,5.677,590614,0
1989-06-06,5.677,5.7368,5.6508,5.711,891964,0
1989-06-07,5.694,5.7541,5.6508,5.711,999857,0
1989-06-08,5.7368,5.7974,5.694,5.7541,1381663,0
1989-06-09,5.711,5.7541,5.6508,5.694,794769,0
1989-06-12,5.694,5.694,5.5909,5.677,530622,0
1989-06-13,5.677,5.694,5.6339,5.677,468770,0
1989-06-14,5.6339,5.677,5.5736,5.5736,558059,0
1989-06-15,5.6168,5.6508,5.6168,5.6339,709668,0
1989-06-16,5.5909,5.6508,5.5909,5.6508,1767190,0
1989-06-19,5.6508,5.694,5.5909,5.6168,1080307,0
1989-06-20,5.6168,5.6339,5.5736,5.5736,771984,0
1989-06-21,5.5736,5.6168,5.4704,5.5306,810116,0
1989-06-22,5.5132,5.5909,5.488,5.5909,646418,0
1989-06-23,5.6339,5.694,5.6168,5.694,1588146,0
1989-06-26,5.694,5.711,5.6168,5.6168,846390,0
1989-06-27,5.548,5.6508,5.548,5.6168,2148993,0
1989-06-28,5.6339,5.6339,5.5132,5.5132,1136580,0
1989-06-29,5.4704,5.4704,5.4103,5.4273,1177501,0
1989-06-30,5.4531,5.4531,5.3672,5.3843,1223078,0
1989-07-03,5.4273,5.4531,5.3843,5.4531,462257,0
1989-07-05,5.4531,5.5132,5.4273,5.488,566430,0
1989-07-06,5.5132,5.5132,5.4273,5.4273,675253,0
1989-07-07,5.4704,5.5306,5.4531,5.5306,961258,0
1989-07-10,5.488,5.5306,5.488,5.5132,567824,0
1989-07-11,5.548,5.5909,5.5132,5.5306,1064497,0
1989-07-12,5.548,5.548,5.5132,5.5132,904056,0
1989-07-13,5.488,5.548,5.4704,5.5306,626888,0
1989-07-14,5.548,5.6508,5.488,5.6339,1397010,0
1989-07-17,5.5909,5.6339,5.5306,5.6168,876615,0
1989-07-18,5.548,5.5736,5.488,5.488,580383,0
1989-07-19,5.5306,5.5909,5.5306,5.5909,912428,0
1989-07-20,5.694,5.7974,5.6508,5.711,2754025,0
1989-07-21,5.78,5.8745,5.7368,5.8577,2895864,0
1989-07-24,5.8577,6.0208,5.8145,6.0036,2704262,0
1989-07-25,6.0381,6.1412,6.0208,6.1412,3158151,0
1989-07-26,6.124,6.1412,6.0036,6.0812,3272083,0
1989-07-27,6.0812,6.124,5.9605,6.0381,1381195,0
1989-07-28,6.0381,6.064,5.9778,6.064,1769047,0
1989-07-31,6.064,6.2703,6.0036,6.064,2267582,0
1989-08-01,6.1412,6.2013,6.0036,6.0812,3331147,0
1989-08-02,6.064,6.124,6.0208,6.1065,1039384,0
1989-08-03,6.064,6.124,6.0208,6.064,1445840,0
1989-08-04,6.0208,6.0812,5.9778,6.064,1656971,0
1989-08-07,6.1065,6.2271,6.0812,6.2271,1581169,0
1989-08-08,6.2876,6.3307,6.2271,6.2876,2898654,0
1989-08-09,6.3307,6.365,6.2271,6.2442,3978496,0
1989-08-10,6.2013,6.2013,6.124,6.2013,764076,0
1989-08-11,6.2703,6.2876,6.0381,6.1412,2135509,0
1989-08-14,6.2013,6.2185,6.1583,6.1583,943585,0
1989-08-15,6.2013,6.2185,6.1583,6.1755,1441652,0
1989-08-16,6.1755,6.2013,6.1156,6.2013,1260283,0
1989-08-17,6.2013,6.2185,6.0293,6.1329,1059848,0
1989-08-18,6.1583,6.365,6.1329,6.3047,1742541,0
1989-08-21,6.3047,6.3391,6.2013,6.2359,1192853,0
1989-08-22,6.2359,6.2614,6.1329,6.2614,1551868,0
1989-08-23,6.2614,6.3047,6.2614,6.3047,1308647,0
1989-08-24,6.3047,6.4853,6.3047,6.4853,2751697,0
1989-08-25,6.4681,6.5284,6.425,6.4681,1464906,0
1989-08-28,6.4853,6.5886,6.4422,6.5886,1438396,0
1989-08-29,6.6145,6.6488,6.5109,6.5713,2501964,0
1989-08-30,6.5284,6.6145,6.5109,6.5455,1057062,0
1989-08-31,6.5713,6.6315,6.5455,6.6315,887314,0
1989-09-01,6.6145,6.6745,6.5713,6.6145,1351433,0
1989-09-05,6.6315,6.6488,6.5886,6.5886,1330041,0
1989-09-06,6.5886,6.6145,6.4422,6.4681,1486763,0
1989-09-07,6.4422,6.4681,6.365,6.4422,2359661,0
1989-09-08,6.408,6.4422,6.322,6.365,1490948,0
1989-09-11,6.322,6.3391,6.1583,6.2614,2224796,0
1989-09-12,6.2788,6.3047,6.2359,6.2788,2208984,0
1989-09-13,6.3047,6.408,6.2614,6.3822,2097374,0
1989-09-14,6.365,6.365,6.2788,6.322,1192853,0
1989-09-15,6.408,6.408,6.3047,6.408,2196891,0
1989-09-18,6.365,6.3822,6.322,6.322,715711,0
1989-09-19,6.322,6.3822,6.322,6.3391,679903,0
1989-09-20,6.322,6.365,6.322,6.3391,574334,0
1989-09-21,6.365,6.425,6.365,6.408,1375616,0
1989-09-22,6.408,6.4422,6.365,6.408,966838,0
1989-09-25,6.365,6.3822,6.322,6.322,539921,0
1989-09-26,6.3047,6.322,6.2614,6.2614,2748907,0
1989-09-27,6.2614,6.2614,6.1583,6.2013,1576516,0
1989-09-28,6.2013,6.2013,6.1156,6.1755,1594190,0
1989-09-29,6.1583,6.1755,6.0984,6.1755,1465835,0
1989-10-02,6.1583,6.1583,6.0984,6.1329,1446769,0
1989-10-03,6.2013,6.2185,6.1583,6.1755,1672783,0
1989-10-04,6.2788,6.3822,6.2185,6.365,2385237,0
1989-10-05,6.2359,6.322,6.2359,6.2788,769193,0
1989-10-06,6.2359,6.2788,6.2185,6.2359,728266,0
1989-10-09,6.322,6.322,6.2013,6.2013,605028,0
1989-10-10,6.2013,6.2359,6.1156,6.1755,789656,0
1989-10-11,6.1583,6.1755,6.0293,6.1156,1362128,0
1989-10-12,6.1156,6.1156,6.0293,6.0293,943585,0
1989-10-13,6.0553,6.0553,5.2898,5.2898,1663019,0
1989-10-16,5.2898,6.0293,5.264,5.8488,4255666,0
1989-10-17,5.8231,5.8918,5.78,5.8488,2406630,0
1989-10-18,5.8057,5.909,5.8057,5.8918,700830,0
1989-10-19,5.909,6.0722,5.909,5.995,1003578,0
1989-10-20,5.9695,6.0553,5.9263,5.9522,1040779,0
1989-10-23,5.9522,6.0122,5.7629,5.8057,1145416,0
1989-10-24,5.8057,6.1583,5.6168,6.1329,5166228,0
1989-10-25,5.995,6.0722,5.9263,5.9522,1549077,0
1989-10-26,5.909,5.9522,5.8057,5.8057,857087,0
1989-10-27,5.78,5.8231,5.7629,5.8231,782212,0
1989-10-30,5.8057,5.8661,5.78,5.8488,914285,0
1989-10-31,5.78,5.995,5.78,5.9695,846390,0
1989-11-01,5.9263,6.0122,5.9263,5.9695,757567,0
1989-11-02,5.995,5.995,5.909,5.9695,3199540,0
1989-11-03,6.0122,6.0553,5.9522,6.0122,625956,0
1989-11-06,6.0122,6.0293,5.9522,5.9695,936144,0
1989-11-07,5.9522,5.9522,5.8918,5.9263,1441652,0
1989-11-08,5.9263,6.0984,5.9263,5.995,897544,0
1989-11-09,5.9695,6.0553,5.9695,6.0293,909173,0
1989-11-10,6.0122,6.0722,6.0122,6.0553,2779600,0
1989-11-13,6.064,6.1065,6.0467,6.0894,1333296,0
1989-11-14,6.0894,6.1065,5.9177,5.9436,924986,0
1989-11-15,5.9605,5.9605,5.9177,5.9436,1343528,0
1989-11-16,5.9177,5.9778,5.9008,5.9436,1113791,0
1989-11-17,5.9177,5.9436,5.8577,5.8577,1057988,0
1989-11-20,5.8145,5.8745,5.7974,5.8577,2656828,0
1989-11-21,5.8577,5.9177,5.8577,5.9177,2010873,0
1989-11-22,5.9177,5.9778,5.9008,5.9605,754310,0
1989-11-24,5.9177,5.9778,5.9177,5.9778,606425,0
1989-11-27,6.0036,6.064,5.9778,5.9778,1502111,0
1989-11-28,5.9436,6.0467,5.9436,6.0467,1455603,0
1989-11-29,6.0036,6.0467,5.9177,5.9436,1051943,0
1989-11-30,6.0208,6.0894,6.0036,6.064,1712309,0
1989-12-01,6.0467,6.15,5.9605,6.064,1606282,0
1989-12-04,6.064,6.15,6.0467,6.1065,745940,0
1989-12-05,6.1065,6.1672,6.1065,6.15,626888,0
1989-12-06,6.124,6.15,6.1065,6.15,592472,0
1989-12-07,6.124,6.1672,6.064,6.064,1242146,0
1989-12-08,6.064,6.0894,6.0208,6.0208,444587,0
1989-12-11,6.0208,6.064,6.0036,6.0467,1057521,0
1989-12-12,6.064,6.0894,5.9605,6.0036,2213168,0
1989-12-13,6.0208,6.124,6.0036,6.064,1364455,0
1989-12-14,6.0208,6.0467,5.9778,6.0208,882661,0
1989-12-15,5.9605,5.9778,5.8745,5.9177,3656215,0
1989-12-18,5.9436,5.9605,5.8745,5.9008,1551403,0
1989-12-19,5.9177,5.9177,5.7974,5.7974,971023,0
1989-12-20,5.8317,5.9008,5.7715,5.8745,1625813,0
1989-12-21,5.8577,5.9605,5.8577,5.9605,1469557,0
1989-12-22,6.0208,6.0208,5.8745,5.9177,700830,0
1989-12-26,5.8577,5.8745,5.8145,5.8577,410175,0
1989-12-27,5.9008,5.9177,5.8317,5.9008,716641,0
1989-12-28,5.9008,5.9177,5.8577,5.8745,657113,0
1989-12-29,5.8577,5.9008,5.7974,5.8317,1260747,0
1990-01-02,5.8577,5.9177,5.8145,5.9177,1705802,0
1990-01-03,5.9177,6.0036,5.8745,5.9436,2033660,0
1990-01-04,5.9778,6.124,5.9605,6.124,1498853,0
1990-01-05,6.1065,6.2102,6.0208,6.2102,1550475,0
1990-01-08,6.1672,6.2703,6.15,6.2102,994744,0
1990-01-09,6.2102,6.2102,6.0208,6.0894,1373757,0
1990-01-10,6.0467,6.0894,5.9778,6.0208,625026,0
1990-01-11,6.0208,6.0467,5.9436,5.9778,1206340,0
1990-01-12,5.8577,5.9008,5.7715,5.8745,801745,0
1990-01-15,5.8317,5.8577,5.7974,5.8577,827321,0
1990-01-16,5.8145,5.9778,5.8145,5.9778,2196891,0
1990-01-17,5.9605,5.9605,5.8145,5.8577,1831828,0
1990-01-18,5.8317,5.9778,5.8145,5.9605,1765793,0
1990-01-19,5.9778,5.9778,5.9008,5.9177,2192241,0
1990-01-22,5.8745,5.9436,5.7974,5.7974,1280744,0
1990-01-23,5.8317,5.8745,5.7974,5.8145,2021106,0
1990-01-24,5.6854,5.7541,5.5823,5.6854,1132859,0
1990-01-25,5.7285,5.7285,5.4361,5.4787,863595,0
1990-01-26,5.4787,5.6854,5.4787,5.6854,856157,0
1990-01-29,5.6854,5.8145,5.6679,5.7715,1396079,0
1990-01-30,5.7974,5.8577,5.7541,5.7715,1707195,0
1990-01-31,5.7285,5.7974,5.6854,5.6854,1663019,0
1990-02-01,5.7285,5.7285,5.6854,5.711,956143,0
1990-02-02,5.6854,5.711,5.6508,5.6679,1841131,0
1990-02-05,5.6508,5.7715,5.6508,5.711,1710451,0
1990-02-06,5.711,5.7715,5.6854,5.7715,1416539,0
1990-02-07,5.7285,5.9008,5.7285,5.9008,1966691,0
1990-02-08,5.9008,6.0208,5.8577,5.9008,1194247,0
1990-02-09,5.9177,5.9605,5.9008,5.9436,920797,0
1990-02-12,5.9008,5.9436,5.8577,5.8577,658974,0
1990-02-13,5.8745,5.9436,5.8577,5.9177,840346,0
1990-02-14,5.9008,5.9605,5.9008,5.9436,1021714,0
1990-02-15,5.9522,6.0553,5.9522,6.0381,674322,0
1990-02-16,6.0122,6.0553,5.9348,5.9778,572940,0
1990-02-20,5.9348,5.9348,5.8661,5.8661,1104494,0
1990-02-21,5.7629,5.8488,5.7368,5.8057,1018456,0
1990-02-22,5.8057,5.8488,5.7028,5.7368,2348964,0
1990-02-23,5.677,5.8057,5.6598,5.7368,865456,0
1990-02-26,5.7368,5.8231,5.7368,5.8231,1160301,0
1990-02-27,5.8231,5.8918,5.78,5.8488,984508,0
1990-02-28,5.8661,6.0381,5.8488,5.9522,980322,0
1990-03-01,5.9522,6.0381,5.9348,6.0122,590146,0
1990-03-02,5.995,6.0984,5.9778,6.0553,833369,0
1990-03-05,6.0984,6.124,6.0122,6.0122,749662,0
1990-03-06,6.0122,6.0812,6.0122,6.0812,741290,0
1990-03-07,6.0381,6.0553,5.995,6.0122,889171,0
1990-03-08,6.0122,6.1412,6.0122,6.124,2015056,0
1990-03-09,6.0553,6.124,6.0553,6.0984,1328647,0
1990-03-12,6.0984,6.0984,6.0381,6.0553,931495,0
1990-03-13,6.0381,6.124,5.9778,5.995,3557160,0
1990-03-14,5.995,6.0812,5.995,6.0381,703157,0
1990-03-15,5.995,6.0553,5.995,6.0381,864524,0
1990-03-16,6.0812,6.1412,6.0381,6.124,1345853,0
1990-03-19,6.0984,6.1672,6.0553,6.1412,1262609,0
1990-03-20,6.124,6.1672,6.0122,6.0122,1637905,0
1990-03-21,6.0122,6.124,6.0122,6.0553,1903912,0
1990-03-22,6.0381,6.124,5.995,6.0381,1439795,0
1990-03-23,6.0381,6.124,6.0381,6.0812,1184017,0
1990-03-26,6.124,6.1672,6.0812,6.0812,1040779,0
1990-03-27,6.124,6.1842,6.0812,6.1842,1390497,0
1990-03-28,6.1672,6.2535,6.1672,6.2102,1453280,0
1990-03-29,6.2102,6.2876,6.1842,6.2703,2148526,0
1990-03-30,6.2271,6.2703,6.2271,6.2703,1373292,0
1990-04-02,6.2102,6.2271,6.0984,6.124,1033802,0
1990-04-03,6.1412,6.1842,6.0984,6.124,1725332,0
1990-04-04,6.0984,6.1672,6.0984,6.124,1270513,0
1990-04-05,6.124,6.1672,6.0381,6.0381,1296091,0
1990-04-06,6.0122,6.0553,5.9778,6.0553,1077520,0
1990-04-09,6.0381,6.1412,6.0381,6.0984,657582,0
1990-04-10,6.0984,6.1672,6.0553,6.0984,1199827,0
1990-04-11,6.0984,6.1672,6.0381,6.0381,1025899,0
1990-04-12,6.0122,6.124,6.0122,6.0553,1109608,0
1990-04-16,6.0553,6.1672,6.0553,6.0984,1317018,0
1990-04-17,6.0984,6.1842,6.0812,6.1672,1023106,0
1990-04-18,6.2102,6.2271,6.124,6.124,1023106,0
1990-04-19,6.0984,6.1672,6.0812,6.0812,1087285,0
1990-04-20,6.0553,6.1412,5.9778,6.0122,1456536,0
1990-04-23,5.9778,6.0122,5.9348,5.9522,845460,0
1990-04-24,5.9522,5.995,5.9348,5.9348,832437,0
1990-04-25,5.9348,5.9778,5.8661,5.8918,549223,0
1990-04-26,5.9522,5.9778,5.8918,5.9348,722220,0
1990-04-27,5.9348,5.9348,5.8057,5.8231,645491,0
1990-04-30,5.909,5.9778,5.8918,5.9522,1543965,0
1990-05-01,5.9522,5.9778,5.8918,5.9348,984976,0
1990-05-02,5.909,5.9778,5.909,5.9778,612935,0
1990-05-03,5.9778,5.995,5.9522,5.995,1509087,0
1990-05-04,5.995,6.0122,5.9778,6.0122,1108675,0
1990-05-07,6.0122,6.0812,5.9778,5.995,1242611,0
1990-05-08,5.995,6.0812,5.9778,6.0553,1693709,0
1990-05-09,6.0553,6.0812,6.0122,6.0553,2014131,0
1990-05-10,6.0553,6.0984,6.0122,6.0812,2070398,0
1990-05-11,6.0812,6.1672,6.0381,6.1672,3337659,0
1990-05-14,6.1755,6.2614,6.1755,6.2013,2756812,0
1990-05-15,6.2013,6.3906,6.1583,6.3906,3233487,0
1990-05-16,6.4166,6.4166,6.3047,6.3307,1762071,0
1990-05-17,6.3047,6.3906,6.2876,6.3906,1087752,0
1990-05-18,6.3307,6.3307,6.2013,6.2185,1394682,0
1990-05-21,6.2013,6.2442,6.1755,6.2185,1351896,0
1990-05-22,6.2013,6.2185,6.0722,6.1583,2157361,0
1990-05-23,6.1583,6.1755,6.0722,6.1156,1635115,0
1990-05-24,6.1156,6.1156,6.0036,6.0467,549687,0
1990-05-25,6.0036,6.0293,5.9436,5.9436,744545,0
1990-05-29,5.9436,6.2614,5.9436,6.2614,1591398,0
1990-05-30,6.2614,6.4166,6.2185,6.3906,3183263,0
1990-05-31,6.4597,6.5027,6.2614,6.2614,2394540,0
1990-06-01,6.3481,6.3735,6.2876,6.3481,1721146,0
1990-06-04,6.3307,6.4166,6.3047,6.3906,1616510,0
1990-06-05,6.3906,6.434,6.3481,6.4166,1508156,0
1990-06-06,6.3481,6.434,6.3481,6.3906,2176432,0
1990-06-07,6.3906,6.4166,6.3047,6.3047,1512342,0
1990-06-08,6.3047,6.3307,6.2442,6.2876,655719,0
1990-06-11,6.2876,6.3307,6.2614,6.3307,1199364,0
1990-06-12,6.3047,6.3481,6.2185,6.3047,896615,0
1990-06-13,6.3307,6.3906,6.2614,6.3481,761283,0
1990-06-14,6.3735,6.4166,6.3307,6.3735,993348,0
1990-06-15,6.2614,6.3047,6.2185,6.2185,1691849,0
1990-06-18,6.2185,6.2442,6.1329,6.1329,1044504,0
1990-06-19,6.1156,6.2442,6.1156,6.1755,779888,0
1990-06-20,6.1755,6.2185,6.1329,6.1583,376691,0
1990-06-21,6.1583,6.2185,6.1329,6.2185,352042,0
1990-06-22,6.2013,6.2185,6.1156,6.1583,1348177,0
1990-06-25,6.2013,6.2185,6.1329,6.1329,780353,0
1990-06-26,6.1755,6.2442,6.1329,6.1329,899407,0
1990-06-27,6.0722,6.1583,6.0722,6.1329,1025899,0
1990-06-28,6.1156,6.2614,6.1156,6.2614,1057988,0
1990-06-29,6.2876,6.3906,6.2614,6.3047,996601,0
1990-07-02,6.2876,6.2876,6.2185,6.2442,341344,0
1990-07-03,6.3047,6.3047,6.2442,6.2614,606425,0
1990-07-05,6.2185,6.2185,6.1329,6.1329,1012410,0
1990-07-06,6.1329,6.2013,6.0894,6.1583,797095,0
1990-07-09,6.1755,6.1755,6.0722,6.0894,1150530,0
1990-07-10,6.0722,6.1329,6.0467,6.0467,864524,0
1990-07-11,6.0722,6.1329,6.0467,6.1156,785471,0
1990-07-12,6.1156,6.1329,6.0722,6.1329,912428,0
1990-07-13,6.1329,6.2013,6.0467,6.0722,1273305,0
1990-07-16,6.0467,6.1583,6.0467,6.0894,1154252,0
1990-07-17,6.1156,6.1755,6.1156,6.1583,1227730,0
1990-07-18,6.1329,6.1755,6.0894,6.0894,755239,0
1990-07-19,6.1156,6.1156,6.0467,6.0722,588288,0
1990-07-20,6.0722,6.0894,5.8577,5.8577,932425,0
1990-07-23,5.7886,5.7886,5.6854,5.7457,1237962,0
1990-07-24,5.7028,5.8317,5.6854,5.8145,765469,0
1990-07-25,5.8317,5.9436,5.7886,5.9008,798955,0
1990-07-26,5.9177,5.9436,5.8145,5.8145,851039,0
1990-07-27,5.7457,5.8317,5.7457,5.7886,793375,0
1990-07-30,5.8145,5.8145,5.6598,5.7457,501785,0
1990-07-31,5.6168,5.8317,5.6168,5.7886,1212847,0
1990-08-01,5.8317,5.8317,5.7715,5.8145,832437,0
1990-08-02,5.7285,5.7457,5.6426,5.6598,1080307,0
1990-08-03,5.6598,5.7285,5.5563,5.7285,1166345,0
1990-08-06,5.3155,5.4704,5.2725,5.4273,955212,0
1990-08-07,5.4273,5.5563,5.4016,5.4016,945912,0
1990-08-08,5.3843,5.6598,5.3583,5.5995,1248659,0
1990-08-09,5.5736,5.9008,5.5306,5.8577,1361663,0
1990-08-10,5.8145,5.8577,5.7285,5.8317,3663194,0
1990-08-13,5.78,5.8661,5.7368,5.8231,1528153,0
1990-08-14,5.8057,5.8488,5.78,5.8057,806395,0
1990-08-15,5.8488,5.8661,5.694,5.7368,766401,0
1990-08-16,5.694,5.694,5.4787,5.4959,1481645,0
1990-08-17,5.3502,5.3502,5.221,5.2812,2767973,0
1990-08-20,5.2812,5.4103,5.264,5.3933,758030,0
1990-08-21,5.3071,5.4787,5.1952,5.4103,1149137,0
1990-08-22,5.4361,5.522,5.3502,5.3502,1174716,0
1990-08-23,5.1694,5.264,5.0404,5.1524,1552335,0
1990-08-24,5.221,5.3071,5.1091,5.1694,1875542,0
1990-08-27,5.4787,5.4959,5.3502,5.3933,936144,0
1990-08-28,5.3933,5.4103,5.3241,5.3933,1168205,0
1990-08-29,5.3672,5.4787,5.3672,5.3933,991951,0
1990-08-30,5.3502,5.4103,5.3071,5.3071,820811,0
1990-08-31,5.2812,5.3933,5.264,5.3933,470629,0
1990-09-04,5.3672,5.3672,5.3241,5.3672,931495,0
1990-09-05,5.3672,5.3933,5.3241,5.3672,864991,0
1990-09-06,5.3502,5.3672,5.3241,5.3241,571082,0
1990-09-07,5.3241,5.4361,5.3071,5.3502,682692,0
1990-09-10,5.3933,5.522,5.3933,5.4531,572940,0
1990-09-11,5.4531,5.4787,5.3933,5.3933,1024039,0
1990-09-12,5.4103,5.4361,5.3241,5.3672,431567,0
1990-09-13,5.3672,5.3672,5.1694,5.221,1092399,0
1990-09-14,5.1263,5.1952,5.1263,5.1524,544108,0
1990-09-17,5.1524,5.221,5.1524,5.1524,707342,0
1990-09-18,5.0834,5.1694,5.0834,5.1524,940333,0
1990-09-19,5.1524,5.264,5.1524,5.221,662698,0
1990-09-20,5.1694,5.2381,5.1524,5.1694,803605,0
1990-09-21,5.1263,5.1694,4.9804,4.9976,876615,0
1990-09-24,4.9804,5.0404,4.9804,4.9976,816160,0
1990-09-25,4.9976,5.1694,4.9976,5.1091,647812,0
1990-09-26,5.0834,5.1263,4.9976,5.0663,1838803,0
1990-09-27,5.1091,5.1694,4.9804,5.023,870107,0
1990-09-28,4.894,4.9114,4.739,4.8509,2151784,0
1990-10-01,4.8682,4.8682,4.7824,4.8509,1341668,0
1990-10-02,4.8682,5.1091,4.8682,5.0834,1506761,0
1990-10-03,5.023,5.1524,4.9804,5.023,1683942,0
1990-10-04,5.023,5.1952,5.023,5.1694,1248191,0
1990-10-05,5.0404,5.3502,5.0404,5.1694,974278,0
1990-10-08,5.221,5.264,5.0834,5.0834,554340,0
1990-10-09,5.0404,5.0404,4.7824,4.7824,1264929,0
1990-10-10,4.7824,4.7824,4.5413,4.6101,1561634,0
1990-10-11,4.6276,4.6704,4.5674,4.5845,1047290,0
1990-10-12,4.6101,4.6704,4.6101,4.6532,1183551,0
1990-10-15,4.6704,4.6704,4.5413,4.5845,1195176,0
1990-10-16,4.5845,4.6276,4.4985,4.5413,1284001,0
1990-10-17,4.4985,4.5413,4.4126,4.4126,806395,0
1990-10-18,4.4126,4.5241,4.4126,4.4811,919868,0
1990-10-19,4.5241,4.5845,4.3865,4.4383,1583492,0
1990-10-22,4.4126,4.5413,4.3435,4.4811,995669,0
1990-10-23,4.4383,4.4553,4.3694,4.3865,682692,0
1990-10-24,4.4126,4.4553,4.3865,4.4383,1194247,0
1990-10-25,4.4383,4.4811,4.3694,4.3865,560386,0
1990-10-26,4.4126,4.4553,4.3694,4.3865,870107,0
1990-10-29,4.4383,4.4811,4.3264,4.3865,905916,0
1990-10-30,4.3865,4.4811,4.3865,4.4811,916146,0
1990-10-31,4.4553,4.5413,4.3435,4.3694,921263,0
1990-11-01,4.4383,4.4811,4.3694,4.4126,912894,0
1990-11-02,4.3694,4.5674,4.3435,4.5241,1148205,0
1990-11-05,4.5241,4.6276,4.5241,4.5674,767331,0
1990-11-06,4.6101,4.6101,4.4553,4.4811,925449,0
1990-11-07,4.4553,4.4811,4.3865,4.4383,774772,0
1990-11-08,4.4383,4.5674,4.4383,4.5674,2685195,0
1990-11-09,4.5329,4.6704,4.5159,4.6189,1078448,0
1990-11-12,4.6018,4.6877,4.6018,4.6448,921728,0
1990-11-13,4.6448,4.6877,4.6018,4.6704,1383519,0
1990-11-14,4.6704,4.8428,4.6448,4.7309,717572,0
1990-11-15,4.7737,4.8428,4.7135,4.8428,920797,0
1990-11-16,4.8682,4.8856,4.7994,4.8253,1163089,0
1990-11-19,4.8253,4.8682,4.8253,4.8682,1082634,0
1990-11-20,4.8428,4.8682,4.7737,4.7994,1407702,0
1990-11-21,4.7994,4.8682,4.7994,4.8682,471094,0
1990-11-23,4.8253,4.8682,4.7994,4.8253,399013,0
1990-11-26,4.7994,4.8253,4.7309,4.8253,890103,0
1990-11-27,4.8253,4.8682,4.7565,4.7737,834297,0
1990-11-28,4.8253,4.8428,4.7737,4.8253,707342,0
1990-11-29,4.8253,4.8253,4.6877,4.7737,538992,0
1990-11-30,4.7737,4.9285,4.7565,4.9114,994277,0
1990-12-03,4.9804,4.9976,4.8682,4.9545,1092399,0
1990-12-04,4.9804,4.9804,4.8428,4.9285,820811,0
1990-12-05,4.8856,4.9114,4.8253,4.8682,793375,0
1990-12-06,4.9285,4.9976,4.8682,4.9545,1918795,0
1990-12-07,4.9285,4.9545,4.7309,4.7565,685483,0
1990-12-10,4.7135,4.7737,4.6877,4.7565,670602,0
1990-12-11,4.7565,4.7565,4.6877,4.7135,536200,0
1990-12-12,4.7565,4.8428,4.7309,4.8428,534342,0
1990-12-13,4.8682,4.9285,4.7994,4.8428,552013,0
1990-12-14,4.7994,4.7994,4.7309,4.7309,811045,0
1990-12-17,4.7135,4.7737,4.7135,4.7737,853365,0
1990-12-18,4.7565,4.7994,4.7309,4.7737,815699,0
1990-12-19,4.7737,4.8253,4.7309,4.7994,1767652,0
1990-12-20,4.7135,4.8428,4.6704,4.8253,1459326,0
1990-12-21,4.8682,4.9285,4.7994,4.8856,3436251,0
1990-12-24,4.9114,4.9114,4.8253,4.8682,222757,0
1990-12-26,4.8428,4.8682,4.7994,4.8428,600845,0
1990-12-27,4.8253,4.8253,4.7565,4.7565,598519,0
1990-12-28,4.7737,4.7994,4.7309,4.7565,939399,0
1990-12-31,4.7737,4.7737,4.7309,4.7737,891499,0
1991-01-02,4.8253,5.023,4.8253,4.9545,895686,0
1991-01-03,4.9545,5.0663,4.9285,4.9285,843133,0
1991-01-04,4.9545,4.9976,4.8856,4.9114,1033340,0
1991-01-07,4.8682,4.8682,4.7737,4.7737,555271,0
1991-01-08,4.7994,4.7994,4.6704,4.7565,626888,0
1991-01-09,4.7737,4.8428,4.6448,4.6877,1120305,0
1991-01-10,4.7309,4.7565,4.6189,4.7309,602239,0
1991-01-11,4.7309,4.7309,4.6877,4.7135,227872,0
1991-01-14,4.6189,4.6448,4.576,4.576,653395,0
1991-01-15,4.6189,4.6448,4.576,4.6189,233917,0
1991-01-16,4.576,4.7135,4.576,4.6877,787793,0
1991-01-17,4.8682,5.0404,4.8253,5.023,1568612,0
1991-01-18,5.023,5.1349,4.9976,5.1091,979858,0
1991-01-21,5.0404,5.1091,4.9804,4.9976,558527,0
1991-01-22,4.9976,5.0404,4.8253,4.8253,432029,0
1991-01-23,4.8253,5.023,4.8253,5.023,938933,0
1991-01-24,5.0663,5.1524,5.0663,5.1349,881269,0
1991-01-25,5.1349,5.221,5.1091,5.1524,610607,0
1991-01-28,5.1952,5.3071,5.1524,5.2898,704083,0
1991-01-29,5.2898,5.3933,5.2898,5.3502,1276560,0
1991-01-30,5.3502,5.3502,5.2381,5.264,2641946,0
1991-01-31,5.178,5.1952,5.1091,5.1349,1115651,0
1991-02-01,5.0834,5.1091,5.0404,5.0834,1184944,0
1991-02-04,5.0834,5.3329,5.0404,5.3071,1742541,0
1991-02-05,5.3329,5.3757,5.2381,5.3329,937541,0
1991-02-06,5.3071,5.4189,5.2898,5.3757,1096120,0
1991-02-07,5.3757,5.6426,5.3757,5.6168,2050405,0
1991-02-08,5.5736,5.6168,5.3933,5.4189,3100016,0
1991-02-11,5.4959,5.4959,5.341,5.3843,1967160,0
1991-02-12,5.2553,5.4531,5.2553,5.4103,2078771,0
1991-02-13,5.4531,5.5909,5.4531,5.5909,1217500,0
1991-02-14,5.5909,5.6339,5.3155,5.3843,1428635,0
1991-02-15,5.4361,5.548,5.3672,5.548,1043571,0
1991-02-19,5.4959,5.4959,5.2981,5.3843,1124493,0
1991-02-20,5.3672,5.3672,5.2553,5.3155,716173,0
1991-02-21,5.2553,5.341,5.2553,5.341,892431,0
1991-02-22,5.341,5.4361,5.3155,5.3843,588288,0
1991-02-25,5.4787,5.522,5.341,5.3843,1253307,0
1991-02-26,5.3672,5.3672,5.2725,5.2981,934750,0
1991-02-27,5.2981,5.3672,5.2553,5.3672,825461,0
1991-02-28,5.3843,5.3843,5.2553,5.341,1995063,0
1991-03-01,5.341,5.3843,5.2981,5.3843,1408173,0
1991-03-04,5.3843,5.4361,5.3672,5.4103,3143270,0
1991-03-05,5.3843,5.4787,5.3672,5.4531,2602880,0
1991-03-06,5.4787,5.522,5.3843,5.4959,2980039,0
1991-03-07,5.4787,5.4959,5.3843,5.3843,2355940,0
1991-03-08,5.3843,5.4531,5.3672,5.3843,1372362,0
1991-03-11,5.4103,5.4103,5.2981,5.2981,1266795,0
1991-03-12,5.341,5.3672,5.3155,5.341,723150,0
1991-03-13,5.341,5.3672,5.3155,5.3672,1271909,0
1991-03-14,5.3672,5.3843,5.2981,5.3672,1078914,0
1991-03-15,5.3672,5.3843,5.3155,5.3672,1516526,0
1991-03-18,5.341,5.3672,5.2725,5.3155,999857,0
1991-03-19,5.2725,5.2725,5.1865,5.2553,439472,0
1991-03-20,5.2725,5.3155,5.2036,5.3155,420870,0
1991-03-21,5.3155,5.3155,5.1865,5.2036,526900,0
1991-03-22,5.1606,5.1606,5.092,5.1178,758494,0
1991-03-25,5.1178,5.1435,5.0057,5.0745,1264003,0
1991-03-26,5.0318,5.0318,4.963,5.0057,1166345,0
1991-03-27,4.9804,5.1865,4.9804,5.1178,880337,0
1991-03-28,5.1435,5.2036,5.1178,5.2036,743616,0
1991-04-01,5.2553,5.3672,5.2295,5.2295,772447,0
1991-04-02,5.2725,5.3672,5.2295,5.2981,512950,0
1991-04-03,5.3672,5.3672,5.2725,5.3155,555271,0
1991-04-04,5.3155,5.3672,5.2295,5.2295,341344,0
1991-04-05,5.2553,5.2553,5.0745,5.1865,1053335,0
1991-04-08,5.1865,5.1865,5.092,5.1865,356229,0
1991-04-09,5.2295,5.2295,5.0057,5.049,740824,0
1991-04-10,5.0318,5.0745,4.9804,5.0318,650141,0
1991-04-11,5.0745,5.1178,5.049,5.0745,833832,0
1991-04-12,5.1865,5.2981,5.092,5.2553,896615,0
1991-04-15,5.1178,5.2036,5.1178,5.1865,1002181,0
1991-04-16,5.1865,5.2981,5.1606,5.2981,811978,0
1991-04-17,5.3672,5.4103,5.3155,5.3843,2054121,0
1991-04-18,5.3672,5.4103,5.3155,5.341,1230989,0
1991-04-19,5.2553,5.3672,5.2553,5.341,810116,0
1991-04-22,5.2553,5.3155,5.2553,5.2981,513876,0
1991-04-23,5.3155,5.3155,5.2295,5.2553,366459,0
1991-04-24,5.2725,5.2725,5.049,5.1178,1445373,0
1991-04-25,5.1435,5.2036,5.1178,5.1606,1553730,0
1991-04-26,5.1178,5.2295,5.092,5.2295,718964,0
1991-04-29,5.2295,5.2725,5.1606,5.1606,424124,0
1991-04-30,5.1606,5.4103,5.0745,5.3155,1281212,0
1991-05-01,5.341,5.3672,5.2036,5.2036,596655,0
1991-05-02,5.2981,5.2981,5.2036,5.2981,553409,0
1991-05-03,5.2981,5.3843,5.2725,5.3672,590614,0
1991-05-06,5.3155,5.3672,5.3155,5.341,405058,0
1991-05-07,5.2725,5.3155,5.2295,5.2553,1457932,0
1991-05-08,5.2036,5.3843,5.2036,5.3672,499463,0
1991-05-09,5.341,5.4361,5.3155,5.3155,1053335,0
1991-05-10,5.3672,5.3672,5.1606,5.341,1084032,0
1991-05-13,5.3757,5.3757,5.264,5.3757,483648,0
1991-05-14,5.3071,5.3329,5.1694,5.2381,500390,0
1991-05-15,5.221,5.221,5.1091,5.1263,783606,0
1991-05-16,5.1524,5.1952,5.0834,5.0834,740824,0
1991-05-17,5.0834,5.1263,5.0404,5.1091,741751,0
1991-05-20,5.1091,5.1263,5.0834,5.1091,623165,0
1991-05-21,5.1091,5.1263,5.0834,5.1263,1232382,0
1991-05-22,5.1091,5.1263,5.0834,5.1091,1130999,0
1991-05-23,5.0834,5.221,4.9886,5.0834,1620228,0
1991-05-24,5.0404,5.0834,4.9714,5.0404,812440,0
1991-05-28,5.0145,5.1091,5.0145,5.1091,582706,0
1991-05-29,5.1694,5.2898,5.1524,5.2381,1354223,0
1991-05-30,5.2898,5.4704,5.264,5.4704,2664267,0
1991-05-31,5.4704,5.4704,5.3583,5.4445,2010873,0
1991-06-03,5.4704,5.5132,5.3583,5.4445,1314232,0
1991-06-04,5.3329,5.4273,5.3329,5.4273,1045430,0
1991-06-05,5.3757,5.4445,5.3329,5.4016,2077376,0
1991-06-06,5.4016,5.4273,5.2898,5.3583,1071473,0
1991-06-07,5.2898,5.3329,5.1694,5.1694,1289582,0
1991-06-10,5.1952,5.2381,5.1694,5.221,990089,0
1991-06-11,5.221,5.2381,5.1524,5.1952,809653,0
1991-06-12,5.1952,5.2381,5.1524,5.2381,843599,0
1991-06-13,5.221,5.264,5.221,5.221,429242,0
1991-06-14,5.1952,5.3583,5.1694,5.264,1652784,0
1991-06-17,5.2381,5.3583,5.2381,5.2898,751520,0
1991-06-18,5.264,5.3329,5.2381,5.2898,701756,0
1991-06-19,5.264,5.3071,5.221,5.264,726872,0
1991-06-20,5.2898,5.3757,5.221,5.3071,906845,0
1991-06-21,5.3329,5.4016,5.3329,5.4016,1070076,0
1991-06-24,5.3583,5.4959,5.264,5.4445,1463975,0
1991-06-25,5.4704,5.5132,5.3583,5.4445,1206340,0
1991-06-26,5.4445,5.5132,5.3329,5.3583,2369894,0
1991-06-27,6.2013,6.2185,6.0381,6.064,24880601,0
1991-06-28,6.0208,6.0381,5.9263,6.0208,8726648,0
1991-07-01,5.9695,6.2185,5.9695,6.2185,2539171,0
1991-07-02,6.2703,6.3391,6.2185,6.3132,2515449,0
1991-07-03,6.15,6.3391,6.0812,6.2013,3944082,0
1991-07-05,6.1329,6.2013,6.1329,6.1755,934750,0
1991-07-08,6.1329,6.2442,6.1329,6.2013,1882520,0
1991-07-09,6.2442,6.3562,6.2442,6.3562,2752159,0
1991-07-10,6.3822,6.5886,6.3822,6.5199,5209949,0
1991-07-11,6.537,6.5886,6.4939,6.5886,1694637,0
1991-07-12,6.6056,6.7005,6.6056,6.6315,2275020,0
1991-07-15,6.6315,6.6573,6.5886,6.6056,1652318,0
1991-07-16,6.6056,6.8637,6.5886,6.8637,4515162,0
1991-07-17,6.8379,7.0186,6.8379,6.9067,4597014,0
1991-07-18,6.881,6.9754,6.8637,6.9239,2996777,0
1991-07-19,6.9239,6.9498,6.881,6.881,4526791,0
1991-07-22,6.8379,6.8379,6.5886,6.6315,3459502,0
1991-07-23,6.5886,6.6573,6.5886,6.6315,2300135,0
1991-07-24,6.6315,6.6573,6.537,6.5886,2071328,0
1991-07-25,6.5886,6.7692,6.5886,6.7692,1763930,0
1991-07-26,6.7435,6.881,6.7259,6.881,1712780,0
1991-07-29,6.8637,6.9754,6.8122,6.9498,2693100,0
1991-07-30,7.0186,7.1994,6.9926,7.1304,4913709,0
1991-07-31,7.1304,7.1561,7.0186,7.0874,2837732,0
1991-08-01,7.0444,7.0874,7.0186,7.0615,1812295,0
1991-08-02,7.0615,7.1304,7.0444,7.1304,1969950,0
1991-08-05,7.1304,7.1304,6.9067,6.9067,1870895,0
1991-08-06,6.9239,7.0444,6.9239,7.0186,2322922,0
1991-08-07,6.9926,7.0186,6.881,6.9239,1744402,0
1991-08-08,6.9239,6.9498,6.881,6.9498,1411424,0
1991-08-09,6.881,6.9498,6.881,6.881,1152859,0
1991-08-12,6.8725,6.941,6.8725,6.9155,889171,0
1991-08-13,6.8983,6.9672,6.8983,6.941,1708126,0
1991-08-14,6.9672,7.0615,6.941,6.9672,3410208,0
1991-08-15,6.9672,7.0102,6.9155,6.9672,833369,0
1991-08-16,6.9672,7.0615,6.9672,7.0102,1615581,0
1991-08-19,6.7349,6.8294,6.64,6.8037,1773695,0
1991-08-20,6.8294,6.941,6.8294,6.8983,1349109,0
1991-08-21,6.941,7.0615,6.941,6.9672,1491880,0
1991-08-22,7.0788,7.0788,6.9926,7.0615,1992270,0
1991-08-23,7.0615,7.2423,7.0358,7.2423,1835552,0
1991-08-26,7.2164,7.2683,7.1994,7.1994,1118445,0
1991-08-27,7.1994,7.2164,7.0615,7.0788,925449,0
1991-08-28,7.0788,7.2423,7.0615,7.1994,765936,0
1991-08-29,7.1733,7.1994,7.1304,7.1478,835690,0
1991-08-30,7.1478,7.1478,7.0788,7.0788,772447,0
1991-09-03,7.0615,7.1733,7.0615,7.0615,1235637,0
1991-09-04,7.0788,7.1304,7.0358,7.1046,953348,0
1991-09-05,7.1046,7.1994,7.1046,7.1046,626421,0
1991-09-06,7.1478,7.1478,7.0615,7.0788,416220,0
1991-09-09,7.0358,7.1304,7.0358,7.1304,785935,0
1991-09-10,7.1046,7.1733,7.0788,7.1733,1152393,0
1991-09-11,7.1733,7.1733,7.0102,7.0358,2657293,0
1991-09-12,7.0358,7.1046,7.0358,7.0788,852436,0
1991-09-13,7.0788,7.0788,6.941,6.9926,645025,0
1991-09-16,6.8725,6.941,6.8466,6.8983,891964,0
1991-09-17,6.8294,6.8983,6.7607,6.7607,944517,0
1991-09-18,6.7349,6.7777,6.7088,6.7777,1062637,0
1991-09-19,6.8294,6.8294,6.7607,6.8037,1219823,0
1991-09-20,6.8037,6.8466,6.8037,6.8294,2296880,0
1991-09-23,6.8037,6.8294,6.7607,6.8294,1081709,0
1991-09-24,6.8294,6.8983,6.7777,6.8983,1584888,0
1991-09-25,6.9155,7.1046,6.8725,6.941,3885487,0
1991-09-26,6.9155,6.9672,6.8983,6.8983,907308,0
1991-09-27,6.9155,6.9155,6.6918,6.7088,2242465,0
1991-09-30,6.7349,6.7349,6.666,6.6918,1190990,0
1991-10-01,6.7088,6.7777,6.7088,6.7607,960790,0
1991-10-02,6.7607,6.7607,6.6918,6.6918,535739,0
1991-10-03,6.6918,6.6918,6.5027,6.5027,1516059,0
1991-10-04,6.5027,6.5713,6.434,6.4597,1362593,0
1991-10-07,6.4166,6.4853,6.2703,6.4597,1387707,0
1991-10-08,6.4597,6.6918,6.434,6.666,994744,0
1991-10-09,6.6918,7.5176,6.6918,7.4491,13096255,0
1991-10-10,7.354,7.3798,7.0788,7.1304,9455851,0
1991-10-11,7.1994,7.3369,7.1733,7.3369,5651277,0
1991-10-14,7.3112,7.3369,7.2164,7.3112,1802067,0
1991-10-15,7.354,7.3798,7.2852,7.3369,3859442,0
1991-10-16,7.354,7.5006,7.354,7.4743,2374078,0
1991-10-17,7.4743,7.5435,7.3798,7.4058,3243720,0
1991-10-18,7.5435,7.5435,7.4743,7.5176,1146347,0
1991-10-21,7.5176,7.5176,7.4058,7.5006,872432,0
1991-10-22,7.5176,7.5435,7.4491,7.5176,863132,0
1991-10-23,7.5176,7.5176,7.4743,7.5176,1207730,0
1991-10-24,7.4743,7.4743,7.2423,7.3798,1207730,0
1991-10-25,7.3369,7.4491,7.3369,7.4058,998923,0
1991-10-28,7.3798,7.3798,7.3369,7.3798,968236,0
1991-10-29,7.3798,7.6379,7.3369,7.6119,3853398,0
1991-10-30,7.5689,7.6379,7.5435,7.6119,1177039,0
1991-10-31,7.5689,7.7066,7.5689,7.6553,2618693,0
1991-11-01,7.7238,7.7238,7.5176,7.5689,2360125,0
1991-11-04,7.5176,7.5435,7.4743,7.5176,769657,0
1991-11-05,7.5435,7.6553,7.5435,7.5861,1718821,0
1991-11-06,7.6553,7.7927,7.6379,7.7498,2399190,0
1991-11-07,7.7498,7.7927,7.7066,7.7498,1312370,0
1991-11-08,7.7755,7.8189,7.681,7.7238,1970879,0
1991-11-11,7.7238,7.7498,7.6119,7.6553,549223,0
1991-11-12,7.7238,7.7755,7.7066,7.7498,1162623,0
1991-11-13,7.7066,7.8444,7.681,7.8444,2424767,0
1991-11-14,7.9563,7.982,7.8874,7.982,1606747,0
1991-11-15,7.9389,7.9563,7.5435,7.5435,1528153,0
1991-11-18,7.5861,7.6553,7.4491,7.5861,1287257,0
1991-11-19,7.4743,7.4743,7.1906,7.4743,2103419,0
1991-11-20,7.5176,7.5176,7.2593,7.2593,1963901,0
1991-11-21,7.2423,7.3112,7.1046,7.2423,2413606,0
1991-11-22,7.2423,7.2423,7.1217,7.1478,1738353,0
1991-11-25,7.1478,7.2593,7.1046,7.2164,2096441,0
1991-11-26,7.2423,7.2423,7.1906,7.2423,2267117,0
1991-11-27,7.2164,7.2423,7.1733,7.2423,1332365,0
1991-11-29,7.2852,7.2852,7.2164,7.2164,299026,0
1991-12-02,7.1478,7.2852,7.1478,7.2852,1899262,0
1991-12-03,7.2852,7.2852,7.1906,7.2423,921263,0
1991-12-04,7.2423,7.3283,7.2164,7.3112,2228051,0
1991-12-05,7.3112,7.3283,7.2593,7.3112,550622,0
1991-12-06,7.2423,7.2593,7.1733,7.1906,2001573,0
1991-12-09,7.2164,7.3112,7.1478,7.2423,841276,0
1991-12-10,7.1906,7.1906,7.053,7.053,1370500,0
1991-12-11,7.1046,7.1478,7.053,7.053,1256100,0
1991-12-12,7.1046,7.1217,7.0272,7.053,931959,0
1991-12-13,7.1217,7.1478,7.0102,7.0788,677114,0
1991-12-16,7.0788,7.1478,7.0272,7.0272,1673246,0
1991-12-17,7.0272,7.0272,6.8725,6.9155,901728,0
1991-12-18,6.8894,6.8894,6.7777,6.7777,1375151,0
1991-12-19,6.7517,6.8466,6.7517,6.8466,1252378,0
1991-12-20,7.1046,7.1046,6.9584,7.0102,2364311,0
1991-12-23,7.0272,7.0788,7.0102,7.053,1741143,0
1991-12-24,7.1906,7.6119,7.1906,7.6119,1688593,0
1991-12-26,7.5606,7.6379,7.5176,7.6379,1404447,0
1991-12-27,7.6553,7.7755,7.6119,7.6553,2073190,0
1991-12-30,7.6553,8.2143,7.6379,8.1883,3300920,0
1991-12-31,8.1713,8.352,8.0251,8.1453,2291296,0
1992-01-02,7.982,7.982,7.5861,7.7927,2833546,0
1992-01-03,7.8444,7.9389,7.7498,7.8874,2228983,0
1992-01-06,7.8874,8.0509,7.8874,8.0076,1667665,0
1992-01-07,7.982,8.1883,7.982,8.0768,1571866,0
1992-01-08,8.0768,8.4033,8.0509,8.2833,3134896,0
1992-01-09,8.2572,8.6527,8.2572,8.4894,5010905,0
1992-01-10,8.4721,8.5153,8.3089,8.3262,1868566,0
1992-01-13,8.2572,8.3262,8.2143,8.3089,1617908,0
1992-01-14,8.2833,8.4894,8.2399,8.4463,1824390,0
1992-01-15,8.5408,8.6527,8.4207,8.6527,2251770,0
1992-01-16,8.6099,8.7219,8.4721,8.6527,1866707,0
1992-01-17,8.6099,8.6527,8.5582,8.5839,1422585,0
1992-01-20,8.5582,8.6786,8.5153,8.6099,1671387,0
1992-01-21,8.6357,8.8166,8.6099,8.6527,3136291,0
1992-01-22,8.6099,8.6357,8.5408,8.6099,2046680,0
1992-01-23,8.5582,8.5839,8.4721,8.4894,1502573,0
1992-01-24,8.5839,8.6099,8.4894,8.5582,1260747,0
1992-01-27,8.5839,8.6527,8.4894,8.5839,1649064,0
1992-01-28,8.6357,9.0062,8.6357,8.8166,3036772,0
1992-01-29,9.0062,9.2553,8.9541,9.0062,3946408,0
1992-01-30,8.9541,9.0914,8.8683,9.0217,2293157,0
1992-01-31,9.0062,9.1881,8.9807,9.1881,2676822,0
1992-02-03,9.1881,9.2111,9.1434,9.1434,2233632,0
1992-02-04,9.1167,9.3048,9.0914,9.1434,2641946,0
1992-02-05,9.1167,9.2553,9.1167,9.1881,2610323,0
1992-02-06,9.1881,9.3509,9.1697,9.2553,3729230,0
1992-02-07,9.2815,9.2815,9.0914,9.1434,3193958,0
1992-02-10,9.1167,9.2815,9.0914,9.2373,1191455,0
1992-02-11,9.2373,9.3048,9.2111,9.2815,689201,0
1992-02-12,9.2553,9.4012,9.2373,9.3509,1195176,0
1992-02-13,9.4012,9.512,9.3756,9.418,1336551,0
1992-02-14,9.3756,9.565,9.3509,9.4885,1022641,0
1992-02-18,9.4012,9.512,9.3756,9.4696,2020639,0
1992-02-19,9.3756,9.4012,9.3048,9.3048,2127135,0
1992-02-20,9.3048,9.418,9.2815,9.4012,1290977,0
1992-02-21,9.3048,9.3509,9.2815,9.2815,1316092,0
1992-02-24,9.2815,9.3234,9.2111,9.2373,699901,0
1992-02-25,9.161,9.161,8.8166,8.9807,1958788,0
1992-02-26,8.928,9.0914,8.9111,9.0217,1120768,0
1992-02-27,8.9541,9.161,8.928,9.0474,1174249,0
1992-02-28,9.0914,9.3048,9.0741,9.2553,2261070,0
1992-03-02,9.2373,9.3234,9.1167,9.3234,943585,0
1992-03-03,9.4885,9.728,9.4696,9.608,2173177,0
1992-03-04,9.728,9.728,9.3756,9.3756,1877403,0
1992-03-05,9.4012,9.4012,9.1167,9.1881,1440725,0
1992-03-06,9.1434,9.2553,9.0914,9.1434,1616977,0
1992-03-09,9.1167,9.161,9.0474,9.0741,561316,0
1992-03-10,9.0914,9.3509,9.0741,9.2553,1522105,0
1992-03-11,9.1881,9.2815,9.1434,9.1881,1973204,0
1992-03-12,9.1881,9.2373,8.9541,8.9807,1152393,0
1992-03-13,9.0914,9.1434,8.9976,9.0474,1473739,0
1992-03-16,9.0914,9.0914,8.9976,9.0217,638977,0
1992-03-17,9.0474,9.2815,9.0474,9.2815,1507689,0
1992-03-18,9.2373,9.3234,9.2111,9.2815,1164485,0
1992-03-19,9.3048,9.3048,9.1881,9.2111,992879,0
1992-03-20,9.565,9.797,9.565,9.772,7674242,0
1992-03-23,9.84,10.003,9.744,9.884,4476099,0
1992-03-24,9.884,9.978,9.797,9.961,2059702,0
1992-03-25,9.934,10.073,9.908,9.978,1736494,0
1992-03-26,9.961,10.209,9.961,10.209,1665808,0
1992-03-27,10.123,10.141,9.797,9.797,1897404,0
1992-03-30,9.866,9.908,9.797,9.813,1086354,0
1992-03-31,9.797,9.797,9.418,9.418,2468948,0
1992-04-01,9.3756,9.3756,9.2815,9.3234,2267117,0
1992-04-02,9.3234,9.678,9.3234,9.678,3394862,0
1992-04-03,9.632,9.678,9.565,9.582,1156579,0
1992-04-06,9.632,9.728,9.608,9.701,1237495,0
1992-04-07,9.772,9.934,9.565,9.582,1687663,0
1992-04-08,9.512,9.512,9.2815,9.4885,1653253,0
1992-04-09,9.608,9.866,9.565,9.701,2797738,0
1992-04-10,9.884,10.097,9.884,10.029,1711847,0
1992-04-13,10.029,10.141,9.884,10.047,1474672,0
1992-04-14,10.047,10.398,10.047,10.192,1965297,0
1992-04-15,10.236,10.357,10.167,10.357,1931815,0
1992-04-16,10.33,10.658,10.304,10.631,3243720,0
1992-04-20,10.494,10.537,10.304,10.537,2430347,0
1992-04-21,10.587,10.658,10.424,10.587,1921582,0
1992-04-22,10.587,10.587,10.357,10.494,1520246,0
1992-04-23,10.819,11.009,10.776,11.009,4184979,0
1992-04-24,11.009,11.026,10.819,10.819,2414534,0
1992-04-27,10.658,10.819,10.631,10.751,2229910,0
1992-04-28,10.727,10.819,10.658,10.776,1824855,0
1992-04-29,10.794,10.983,10.794,10.932,1414679,0
1992-04-30,11.009,11.079,10.864,10.864,2829361,0
1992-05-01,10.916,11.097,10.916,11.054,2788900,0
1992-05-04,11.026,11.026,10.89,10.932,1359805,0
1992-05-05,10.932,11.026,10.819,10.847,1741143,0
1992-05-06,10.847,10.983,10.847,10.956,2073190,0
1992-05-07,10.956,10.983,10.847,10.864,903127,0
1992-05-08,10.864,10.89,10.819,10.847,771050,0
1992-05-11,10.864,10.956,10.864,10.932,1201224,0
1992-05-12,10.956,11.122,10.932,11.097,2216424,0
1992-05-13,11.122,11.173,11.026,11.026,2391283,0
1992-05-14,11.097,11.122,10.932,10.983,2369426,0
1992-05-15,10.956,11.009,10.916,10.916,1390497,0
1992-05-18,10.983,11.097,10.956,11.026,1006830,0
1992-05-19,11.146,11.146,10.983,11.122,1250051,0
1992-05-20,11.079,11.216,11.054,11.097,1632322,0
1992-05-21,11.097,11.146,10.864,10.89,1838803,0
1992-05-22,10.89,10.956,10.864,10.89,1020784,0
1992-05-26,10.864,10.864,10.674,10.674,1430024,0
1992-05-27,10.701,10.932,10.701,10.89,1411889,0
1992-05-28,10.916,10.916,10.727,10.768,669674,0
1992-05-29,10.864,10.956,10.847,10.864,1636972,0
1992-06-01,10.794,10.89,10.751,10.864,1410027,0
1992-06-02,11.054,11.432,11.009,11.405,5548500,0
1992-06-03,11.353,11.405,11.188,11.353,3355796,0
1992-06-04,11.353,11.432,11.312,11.378,1448630,0
1992-06-05,11.475,11.475,11.243,11.353,1572795,0
1992-06-08,11.353,11.353,11.009,11.146,2289901,0
1992-06-09,11.097,11.146,10.983,11.122,2395466,0
1992-06-10,11.054,11.054,10.768,10.794,1988087,0
1992-06-11,10.701,10.847,10.604,10.847,1913678,0
1992-06-12,11.009,11.009,10.794,10.794,1373292,0
1992-06-15,10.819,10.847,10.701,10.701,1023106,0
1992-06-16,10.701,10.794,10.701,10.701,638512,0
1992-06-17,10.751,10.794,10.511,10.658,2600090,0
1992-06-18,10.658,10.658,10.209,10.304,4438895,0
1992-06-19,10.348,10.348,10.167,10.209,2177362,0
1992-06-22,10.167,10.167,9.978,10.02,1992270,0
1992-06-23,10.02,10.02,9.813,9.858,3033980,0
1992-06-24,9.925,10.088,9.908,9.952,2991195,0
1992-06-25,9.978,10.047,9.925,9.978,1717424,0
1992-06-26,9.978,10.073,9.978,10.047,1258424,0
1992-06-29,10.115,10.236,10.115,10.209,1764394,0
1992-06-30,10.279,10.304,10.073,10.073,2377795,0
1992-07-01,10.088,10.209,10.073,10.209,2129926,0
1992-07-02,10.348,10.494,10.185,10.209,1702078,0
1992-07-06,10.185,10.209,9.831,9.925,1563032,0
1992-07-07,9.884,10.003,9.624,9.65,1802067,0
1992-07-08,9.669,9.744,9.409,9.582,3037703,0
1992-07-09,9.695,9.831,9.669,9.695,2552657,0
1992-07-10,9.789,10.02,9.789,9.858,1122165,0
1992-07-13,9.908,10.003,9.908,9.952,969626,0
1992-07-14,9.952,10.02,9.952,9.978,1713708,0
1992-07-15,10.088,10.088,9.978,10.088,923587,0
1992-07-16,10.088,10.373,10.047,10.073,1456997,0
1992-07-17,10.088,10.088,9.925,9.952,1143556,0
1992-07-20,9.884,9.884,9.763,9.831,1001252,0
1992-07-21,9.952,10.003,9.884,9.952,1830895,0
1992-07-22,9.884,9.925,9.763,9.831,1463041,0
1992-07-23,9.831,10.115,9.813,10.115,2394075,0
1992-07-24,10.115,10.252,10.047,10.209,981717,0
1992-07-27,10.209,10.252,10.141,10.141,647348,0
1992-07-28,10.167,10.236,10.088,10.209,1536989,0
1992-07-29,10.398,10.587,10.373,10.537,2875400,0
1992-07-30,10.441,10.537,10.441,10.494,1263075,0
1992-07-31,10.494,10.511,10.33,10.398,664556,0
1992-08-03,10.348,10.469,10.304,10.469,827786,0
1992-08-04,10.469,10.587,10.424,10.587,1126815,0
1992-08-05,10.537,10.537,10.398,10.424,806395,0
1992-08-06,10.441,10.494,10.398,10.494,1403056,0
1992-08-07,10.494,10.511,10.441,10.469,1184944,0
1992-08-10,10.469,10.494,10.398,10.494,907308,0
1992-08-11,10.511,10.511,10.373,10.424,945912,0
1992-08-12,10.398,10.563,10.398,10.469,1721609,0
1992-08-13,10.494,10.494,10.088,10.115,1388639,0
1992-08-14,10.115,10.115,9.858,10.02,1659294,0
1992-08-17,10.047,10.167,10.047,10.141,1124022,0
1992-08-18,10.141,10.167,10.047,10.088,1424445,0
1992-08-19,10.115,10.115,9.952,10.003,931495,0
1992-08-20,10.047,10.073,9.978,10.047,789188,0
1992-08-21,10.088,10.141,9.884,9.978,1562098,0
1992-08-24,9.831,9.884,9.695,9.695,1743005,0
1992-08-25,9.695,9.719,9.504,9.599,2852148,0
1992-08-26,9.736,9.908,9.695,9.884,2218749,0
1992-08-27,9.978,10.141,9.952,10.088,1459789,0
1992-08-28,10.073,10.073,9.978,10.003,979394,0
1992-08-31,10.047,10.047,9.831,9.858,982185,0
1992-09-01,9.858,9.884,9.813,9.884,967765,0
1992-09-02,9.813,9.952,9.789,9.952,1101704,0
1992-09-03,10.003,10.115,9.978,10.02,1739748,0
1992-09-04,10.073,10.073,9.908,10.003,490162,0
1992-09-08,9.952,9.978,9.813,9.858,578986,0
1992-09-09,9.884,9.884,9.669,9.736,1107285,0
1992-09-10,9.763,9.952,9.669,9.925,2831220,0
1992-09-11,9.978,10.185,9.925,10.047,2429883,0
1992-09-14,10.261,10.537,10.209,10.52,2512660,0
1992-09-15,10.469,10.537,10.357,10.494,2320133,0
1992-09-16,10.304,10.494,10.279,10.373,3108389,0
1992-09-17,10.424,10.537,10.373,10.52,2164805,0
1992-09-18,10.537,10.537,10.441,10.494,1687663,0
1992-09-21,10.494,10.52,10.279,10.304,925449,0
1992-09-22,10.279,10.279,9.925,9.925,2151784,0
1992-09-23,10.115,10.141,9.952,10.115,3072582,0
1992-09-24,10.261,10.33,10.236,10.261,2097835,0
1992-09-25,10.261,10.261,9.908,10.003,1767190,0
1992-09-28,10.003,10.088,9.884,10.073,1826710,0
1992-09-29,10.02,10.02,9.831,9.952,1341204,0
1992-09-30,9.925,9.925,9.641,9.789,2685195,0
1992-10-01,9.736,9.952,9.736,9.884,2137364,0
1992-10-02,9.884,9.884,9.695,9.695,2864705,0
1992-10-05,9.599,9.599,9.409,9.531,2740072,0
1992-10-06,9.504,9.719,9.504,9.719,1742076,0
1992-10-07,9.736,9.884,9.641,9.858,809653,0
1992-10-08,9.884,9.884,9.624,9.641,2464295,0
1992-10-09,9.669,9.669,9.531,9.531,1694174,0
1992-10-12,9.599,9.599,9.531,9.556,1474672,0
1992-10-13,9.556,9.831,9.531,9.831,2134111,0
1992-10-14,9.831,10.115,9.695,10.02,1310972,0
1992-10-15,9.978,10.073,9.952,9.978,978465,0
1992-10-16,10.047,10.073,9.908,10.073,831974,0
1992-10-19,10.047,10.073,9.952,10.003,1040319,0
1992-10-20,10.141,10.236,10.073,10.185,1479784,0
1992-10-21,10.209,10.33,10.209,10.304,858014,0
1992-10-22,10.279,10.33,10.236,10.304,520388,0
1992-10-23,10.304,10.52,10.209,10.494,1621625,0
1992-10-26,10.494,10.751,10.494,10.727,1258424,0
1992-10-27,10.872,10.872,10.537,10.613,2297344,0
1992-10-28,10.613,10.613,10.424,10.563,1125419,0
1992-10-29,10.563,10.563,10.441,10.537,1254701,0
1992-10-30,10.563,10.587,10.441,10.441,1127742,0
1992-11-02,10.469,10.52,10.398,10.469,859413,0
1992-11-03,10.52,10.71,10.494,10.71,1330972,0
1992-11-04,10.658,10.819,10.631,10.683,1262609,0
1992-11-05,10.631,10.727,10.631,10.71,104170,0
1992-11-06,10.727,10.872,10.71,10.819,1004973,0
1992-11-09,10.776,10.872,10.751,10.819,629210,0
1992-11-10,10.847,10.916,10.683,10.727,1532334,0
1992-11-11,10.727,10.803,10.683,10.683,654789,0
1992-11-12,10.727,10.751,10.658,10.71,416686,0
1992-11-13,10.751,10.776,10.683,10.71,651536,0
1992-11-16,10.727,10.751,10.537,10.563,1049616,0
1992-11-17,10.587,10.727,10.587,10.587,524110,0
1992-11-18,10.587,10.613,10.469,10.563,1986225,0
1992-11-19,10.563,10.563,10.494,10.537,1015204,0
1992-11-20,10.537,10.537,10.398,10.424,1532334,0
1992-11-23,10.398,10.424,10.33,10.373,1369102,0
1992-11-24,10.373,10.537,10.373,10.52,762216,0
1992-11-25,10.52,10.613,10.52,10.587,1250051,0
1992-11-27,10.587,10.658,10.587,10.658,601774,0
1992-11-30,10.727,10.803,10.631,10.803,1948556,0
1992-12-01,10.847,10.94,10.803,10.916,1865779,0
1992-12-02,10.94,11.154,10.916,11.106,3001427,0
1992-12-03,11.009,11.036,10.819,10.847,1817415,0
1992-12-04,10.9,11.009,10.872,10.94,1139834,0
1992-12-07,10.966,10.991,10.847,10.94,1099376,0
1992-12-08,10.94,11.088,10.916,11.036,1436536,0
1992-12-09,11.036,11.129,11.009,11.129,870571,0
1992-12-10,11.088,11.106,11.009,11.009,1062637,0
1992-12-11,11.036,11.278,11.036,11.278,1075657,0
1992-12-14,11.225,11.296,11.036,11.062,1195176,0
1992-12-15,11.062,11.18,11.062,11.154,984046,0
1992-12-16,11.197,11.296,11.088,11.129,1161228,0
1992-12-17,11.18,11.197,11.088,11.088,1953205,0
1992-12-18,11.225,11.508,11.036,11.387,3727835,0
1992-12-21,11.414,11.441,11.296,11.296,2899583,0
1992-12-22,11.32,11.508,11.32,11.441,2335476,0
1992-12-23,11.532,11.673,11.485,11.508,2267582,0
1992-12-24,11.532,11.559,11.441,11.441,655719,0
1992-12-28,11.467,11.648,11.467,11.648,724548,0
1992-12-29,11.673,11.723,11.603,11.603,1416075,0
1992-12-30,11.648,11.673,11.485,11.508,665021,0
1992-12-31,11.575,11.575,11.414,11.441,624561,0
1993-01-04,11.387,11.508,11.387,11.414,1460720,0
1993-01-05,11.387,11.414,11.252,11.278,1054730,0
1993-01-06,11.278,11.387,11.197,11.197,2109466,0
1993-01-07,10.94,11.129,10.9,10.966,5502928,0
1993-01-08,10.916,10.991,10.9,10.966,1715104,0
1993-01-11,11.009,11.129,10.966,11.129,1729518,0
1993-01-12,11.106,11.197,11.106,11.18,2324318,0
1993-01-13,11.18,11.18,10.94,10.966,2140155,0
1993-01-14,11.036,11.036,10.872,10.9,1296091,0
1993-01-15,10.94,11.036,10.916,10.94,1488158,0
1993-01-18,11.062,11.252,11.009,11.252,1511409,0
1993-01-19,11.197,11.441,11.154,11.197,1466299,0
1993-01-20,11.32,11.32,11.225,11.225,1111932,0
1993-01-21,11.197,11.252,11.154,11.18,626421,0
1993-01-22,11.225,11.225,10.916,10.916,1190530,0
1993-01-25,10.916,11.062,10.916,11.009,875222,0
1993-01-26,11.036,11.32,11.036,11.32,1478391,0
1993-01-27,11.387,11.387,11.197,11.225,949630,0
1993-01-28,11.197,11.252,11.088,11.088,689671,0
1993-01-29,11.154,11.154,10.9,10.9,663160,0
1993-02-01,10.94,11.088,10.94,11.036,721757,0
1993-02-02,11.036,11.225,11.036,11.154,744545,0
1993-02-03,11.296,11.739,11.296,11.697,3057233,0
1993-02-04,11.982,12.404,11.929,12.359,4962542,0
1993-02-05,12.359,12.549,12.196,12.48,3898511,0
1993-02-08,12.289,12.386,12.196,12.196,2215496,0
1993-02-09,12.172,12.196,11.887,11.955,1940652,0
1993-02-10,11.955,12.145,11.955,12.145,1065892,0
1993-02-11,12.145,12.644,12.1,12.644,2017383,0
1993-02-12,12.574,12.574,12.154,12.274,1353759,0
1993-02-16,12.224,12.317,11.965,12.196,2170385,0
1993-02-17,12.127,12.345,12.035,12.317,2311296,0
1993-02-18,12.531,12.602,12.035,12.179,1982968,0
1993-02-19,12.196,12.274,12.059,12.196,1243077,0
1993-02-22,12.224,12.367,12.179,12.367,1183083,0
1993-02-23,12.345,12.464,12.154,12.289,1327716,0
1993-02-24,12.248,12.48,12.248,12.413,1249587,0
1993-02-25,12.413,12.602,12.386,12.574,1615581,0
1993-02-26,12.653,12.773,12.464,12.506,1634647,0
1993-03-01,12.558,12.677,12.345,12.345,925449,0
1993-03-02,12.367,12.464,12.289,12.464,1345853,0
1993-03-03,12.464,12.909,12.438,12.866,2512195,0
1993-03-04,12.882,12.962,12.602,12.677,1560240,0
1993-03-05,12.677,12.773,12.574,12.574,1441652,0
1993-03-08,12.574,12.747,12.558,12.694,2274555,0
1993-03-09,12.653,12.866,12.574,12.747,2035054,0
1993-03-10,12.721,12.747,12.653,12.677,1399332,0
1993-03-11,12.721,12.818,12.677,12.773,1448164,0
1993-03-12,12.721,12.721,12.602,12.694,1290513,0
1993-03-15,12.721,12.866,12.721,12.842,1323994,0
1993-03-16,12.842,12.962,12.842,12.882,924986,0
1993-03-17,12.842,12.882,12.792,12.792,842205,0
1993-03-18,12.962,13.126,12.937,13.008,1455137,0
1993-03-19,13.03,13.03,12.909,12.909,1678830,0
1993-03-22,12.842,12.962,12.792,12.882,897544,0
1993-03-23,12.937,13.072,12.866,13.072,1261680,0
1993-03-24,13.072,13.098,12.909,13.03,1229125,0
1993-03-25,13.054,13.072,13.008,13.008,1343063,0
1993-03-26,13.008,13.03,12.882,12.882,1216105,0
1993-03-29,12.882,12.937,12.694,12.721,1084962,0
1993-03-30,12.677,12.792,12.628,12.721,1595583,0
1993-03-31,12.721,12.792,12.602,12.653,735707,0
1993-04-01,12.653,12.792,12.602,12.677,827786,0
1993-04-02,12.628,12.721,12.345,12.386,1547220,0
1993-04-05,12.438,12.48,12.289,12.345,1598840,0
1993-04-06,12.413,12.464,11.845,12.008,1769979,0
1993-04-07,12.154,12.438,12.127,12.274,1817415,0
1993-04-08,12.345,12.367,12.248,12.345,904056,0
1993-04-12,12.317,12.48,12.317,12.438,1322601,0
1993-04-13,12.558,12.818,12.558,12.721,1141696,0
1993-04-14,12.882,13.008,12.866,12.866,1390032,0
1993-04-15,12.882,13.154,12.842,13.03,1104494,0
1993-04-16,13.072,13.385,13.072,13.344,2329901,0
1993-04-19,13.243,13.344,12.981,13.098,1617442,0
1993-04-20,13.054,13.054,12.531,12.866,1436072,0
1993-04-21,12.909,12.937,12.531,12.602,1100309,0
1993-04-22,12.558,12.866,12.154,12.289,3986868,0
1993-04-23,12.289,12.694,12.289,12.574,3232092,0
1993-04-26,12.531,12.531,11.965,12.084,3754341,0
1993-04-27,12.154,12.196,11.723,11.887,4743502,0
1993-04-28,11.938,11.991,11.82,11.82,3705047,0
1993-04-29,11.887,12.084,11.793,12.059,3268366,0
1993-04-30,12.154,12.386,12.154,12.386,2062960,0
1993-05-03,12.367,12.464,12.345,12.345,843599,0
1993-05-04,12.345,12.367,12.154,12.248,1570936,0
1993-05-05,12.248,12.386,12.224,12.367,936609,0
1993-05-06,12.367,12.413,12.084,12.196,1768581,0
1993-05-07,12.248,12.248,11.911,11.938,2608925,0
1993-05-10,11.965,12.035,11.938,11.965,2474525,0
1993-05-11,12.035,12.154,11.965,12.059,2953529,0
1993-05-12,12.1,12.154,12.035,12.154,2075515,0
1993-05-13,12.127,12.154,12.059,12.084,1274236,0
1993-05-14,12.084,12.224,12.084,12.179,828249,0
1993-05-17,12.206,12.282,12.163,12.256,1743469,0
1993-05-18,12.298,12.326,12.163,12.233,1403056,0
1993-05-19,12.282,12.566,12.042,12.488,1566286,0
1993-05-20,12.515,12.702,12.515,12.566,1314232,0
1993-05-21,12.593,12.702,12.54,12.611,1303533,0
1993-05-24,12.661,12.81,12.611,12.635,1244007,0
1993-05-25,12.702,12.73,12.661,12.73,812903,0
1993-05-26,12.702,12.946,12.661,12.782,852436,0
1993-05-27,12.757,12.849,12.661,12.782,1736957,0
1993-05-28,12.874,12.946,12.73,12.73,1462579,0
1993-06-01,12.782,12.782,12.593,12.611,1629532,0
1993-06-02,12.611,12.611,12.47,12.54,2639152,0
1993-06-03,12.54,12.54,12.376,12.488,1433751,0
1993-06-04,12.593,12.635,12.515,12.515,485977,0
1993-06-07,12.566,12.635,12.488,12.635,805465,0
1993-06-08,12.611,12.686,12.515,12.611,1071938,0
1993-06-09,12.661,12.661,12.488,12.611,1279352,0
1993-06-10,12.635,12.874,12.635,12.81,1174249,0
1993-06-11,12.946,12.946,12.81,12.81,1330041,0
1993-06-14,12.849,12.849,12.782,12.81,924521,0
1993-06-15,12.874,12.918,12.782,12.81,636184,0
1993-06-16,12.81,12.825,12.661,12.73,1178901,0
1993-06-17,12.635,12.661,12.446,12.47,2173640,0
1993-06-18,12.47,12.54,12.395,12.446,2146666,0
1993-06-21,12.395,12.782,12.395,12.757,1698824,0
1993-06-22,12.81,12.874,12.593,12.593,929169,0
1993-06-23,12.611,12.686,12.47,12.593,858014,0
1993-06-24,12.593,12.686,12.54,12.686,896148,0
1993-06-25,12.702,12.757,12.566,12.593,663625,0
1993-06-28,12.635,13.211,12.611,13.187,1484437,0
1993-06-29,12.999,13.038,12.81,12.901,1934605,0
1993-06-30,12.901,12.901,12.686,12.73,1886238,0
1993-07-01,12.73,12.73,12.566,12.566,1113327,0
1993-07-02,12.515,12.54,12.395,12.488,1139834,0
1993-07-06,12.488,12.515,12.256,12.256,1510014,0
1993-07-07,12.298,12.54,12.282,12.54,1468627,0
1993-07-08,12.515,12.661,12.446,12.661,1976924,0
1993-07-09,12.661,12.757,12.611,12.661,1553265,0
1993-07-12,12.661,12.661,12.593,12.661,480398,0
1993-07-13,12.702,12.81,12.566,12.702,1831366,0
1993-07-14,12.757,12.874,12.757,12.825,1014272,0
1993-07-15,12.849,13.015,12.81,12.972,1768118,0
1993-07-16,12.999,13.136,12.918,13.089,1772769,0
1993-07-19,13.089,13.252,13.089,13.226,1469091,0
1993-07-20,13.226,13.334,13.064,13.279,1553265,0
1993-07-21,13.252,13.4,13.226,13.307,1750909,0
1993-07-22,13.226,13.252,13.136,13.162,1394682,0
1993-07-23,13.162,13.226,13.117,13.162,969162,0
1993-07-26,13.162,13.252,13.162,13.226,757567,0
1993-07-27,13.252,13.423,13.211,13.307,1596980,0
1993-07-28,13.334,13.334,13.064,13.136,929630,0
1993-07-29,13.187,13.64,13.187,13.613,4192416,0
1993-07-30,13.523,13.523,13.279,13.376,4148704,0
1993-08-02,13.4,13.64,13.376,13.589,1876477,0
1993-08-03,13.685,13.778,13.566,13.711,2319666,0
1993-08-04,13.659,13.778,13.566,13.778,1731377,0
1993-08-05,13.83,13.951,13.778,13.951,1717892,0
1993-08-06,13.951,13.951,13.83,13.951,1895538,0
1993-08-09,13.951,14.089,13.901,13.994,1401196,0
1993-08-10,13.994,14.018,13.927,13.951,648741,0
1993-08-11,13.994,14.184,13.994,14.046,1472346,0
1993-08-12,14.208,14.235,13.901,14.046,1655577,0
1993-08-13,14.063,14.089,13.927,13.969,565035,0
1993-08-16,14.001,14.001,13.882,13.935,1166345,0
1993-08-17,13.951,14.149,13.909,14.053,1102166,0
1993-08-18,14.149,14.217,13.811,13.935,1558846,0
1993-08-19,13.882,14.149,13.882,14.098,1115651,0
1993-08-20,14.176,14.176,14.072,14.072,1029618,0
1993-08-23,14.001,14.001,13.839,13.909,680832,0
1993-08-24,13.909,14.001,13.882,14.001,1601630,0
1993-08-25,14.028,14.313,14.028,14.287,2146203,0
1993-08-26,14.313,14.313,14.176,14.19,996137,0
1993-08-27,14.176,14.176,14.053,14.125,861737,0
1993-08-30,14.125,14.176,14.098,14.176,554804,0
1993-08-31,14.176,14.313,14.176,14.313,1082634,0
1993-09-01,14.313,14.339,14.149,14.19,905451,0
1993-09-02,14.217,14.243,14.053,14.053,718501,0
1993-09-03,13.978,14.053,13.935,14.028,706874,0
1993-09-07,14.028,14.149,14.001,14.072,1875542,0
1993-09-08,14.028,14.053,13.811,13.811,1264003,0
1993-09-09,13.811,13.882,13.598,13.598,739430,0
1993-09-10,13.72,13.978,13.622,13.978,1379801,0
1993-09-13,14.072,14.098,13.882,13.935,707805,0
1993-09-14,13.811,13.882,13.811,13.857,596193,0
1993-09-15,13.788,13.857,13.788,13.839,738963,0
1993-09-16,13.882,14.072,13.882,14.028,616188,0
1993-09-17,13.978,14.072,13.951,14.053,1789044,0
1993-09-20,14.072,14.243,14.053,14.176,1621162,0
1993-09-21,14.176,14.176,13.72,13.811,2002505,0
1993-09-22,13.935,14.001,13.935,13.978,2491267,0
1993-09-23,13.978,14.053,13.978,13.978,654789,0
1993-09-24,13.978,13.978,13.598,13.694,1834157,0
1993-09-27,13.667,13.739,13.55,13.598,1396544,0
1993-09-28,13.505,13.694,13.478,13.64,1817415,0
1993-09-29,13.72,13.857,13.694,13.857,954280,0
1993-09-30,13.857,14.053,13.739,13.951,1725332,0
1993-10-01,14.053,14.149,13.909,13.951,1515128,0
1993-10-04,13.978,14.149,13.951,14.149,727804,0
1993-10-05,14.19,14.217,14.125,14.217,1340272,0
1993-10-06,14.287,14.339,14.176,14.19,869175,0
1993-10-07,14.149,14.149,13.951,13.978,836160,0
1993-10-08,13.978,13.978,13.694,13.811,2505685,0
1993-10-11,13.857,13.882,13.739,13.739,566894,0
1993-10-12,13.739,13.739,13.64,13.72,1160301,0
1993-10-13,13.694,13.739,13.55,13.622,1222152,0
1993-10-14,13.667,13.788,13.64,13.694,934286,0
1993-10-15,13.762,13.788,13.694,13.72,997066,0
1993-10-18,13.788,14.19,13.739,14.125,1490019,0
1993-10-19,14.053,14.053,13.839,13.839,1027296,0
1993-10-20,13.788,13.788,13.598,13.622,1421657,0
1993-10-21,13.64,13.667,13.36,13.4,1150999,0
1993-10-22,13.478,13.788,13.451,13.72,1610001,0
1993-10-25,13.739,13.978,13.739,13.951,1179366,0
1993-10-26,13.978,14.072,13.839,13.935,2312686,0
1993-10-27,13.788,13.811,13.573,13.573,1636972,0
1993-10-28,13.667,13.762,13.64,13.64,1490948,0
1993-10-29,13.72,13.811,13.694,13.72,795232,0
1993-11-01,13.72,13.935,13.72,13.909,1058450,0
1993-11-02,13.951,14.028,13.839,14.028,1433282,0
1993-11-03,14.053,14.053,13.451,13.598,2202008,0
1993-11-04,13.598,13.739,13.573,13.72,1363526,0
1993-11-05,13.667,13.694,13.523,13.598,1012875,0
1993-11-08,13.64,13.64,13.523,13.55,847782,0
1993-11-09,13.64,13.762,13.55,13.598,1238890,0
1993-11-10,13.598,13.839,13.55,13.762,1368177,0
1993-11-11,13.857,14.001,13.811,13.951,1929490,0
1993-11-12,13.978,14.072,13.951,14.028,1542103,0
1993-11-15,14.009,14.053,13.918,14.009,935217,0
1993-11-16,14.009,14.009,13.892,14.009,670602,0
1993-11-17,14.009,14.009,13.77,13.918,625492,0
1993-11-18,13.918,13.985,13.77,13.865,703619,0
1993-11-19,13.892,13.892,13.675,13.703,765007,0
1993-11-22,13.622,13.649,13.46,13.649,874759,0
1993-11-23,13.675,13.77,13.579,13.72,706411,0
1993-11-24,13.839,13.96,13.821,13.892,986834,0
1993-11-26,13.944,13.96,13.892,13.892,160910,0
1993-11-29,13.892,13.96,13.796,13.796,490629,0
1993-11-30,13.796,13.796,13.675,13.675,882198,0
1993-12-01,13.72,13.944,13.72,13.892,1538383,0
1993-12-02,13.944,14.037,13.944,14.037,733383,0
1993-12-03,14.08,14.251,14.009,14.251,1866244,0
1993-12-06,14.251,14.52,14.225,14.467,2459182,0
1993-12-07,14.414,14.537,14.396,14.442,1434214,0
1993-12-08,14.414,14.562,14.347,14.537,901262,0
1993-12-09,14.586,14.682,14.562,14.586,1440725,0
1993-12-10,14.537,14.562,14.374,14.562,890103,0
1993-12-13,14.52,14.52,14.322,14.396,1293767,0
1993-12-14,14.52,14.682,14.442,14.442,1661157,0
1993-12-15,14.414,14.586,14.396,14.442,1762071,0
1993-12-16,14.467,14.537,14.374,14.467,1110535,0
1993-12-17,14.52,14.855,14.495,14.855,2418256,0
1993-12-20,14.801,14.924,14.759,14.899,1675577,0
1993-12-21,14.801,14.948,14.735,14.948,1057521,0
1993-12-22,15.017,15.113,14.899,15.113,1602562,0
1993-12-23,15.113,15.216,15.044,15.216,2261070,0
1993-12-27,15.312,15.353,15.234,15.353,1260747,0
1993-12-28,15.353,15.379,15.285,15.353,1775559,0
1993-12-29,15.335,15.406,15.234,15.379,1770908,0
1993-12-30,15.406,15.406,15.312,15.379,1319347,0
1993-12-31,15.379,15.379,15.189,15.189,469233,0
1994-01-03,15.095,15.113,14.924,14.948,1205874,0
1994-01-04,14.801,14.829,14.537,14.657,3490660,0
1994-01-05,14.801,14.829,14.613,14.709,2458715,0
1994-01-06,14.735,14.948,14.709,14.899,1707195,0
1994-01-07,14.948,15.017,14.88,14.948,92080,0
1994-01-10,14.974,15.07,14.924,14.992,2323386,0
1994-01-11,14.974,15.044,14.88,15.044,1190060,0
1994-01-12,15.138,15.165,14.924,14.924,1057521,0
1994-01-13,14.829,14.899,14.777,14.801,719899,0
1994-01-14,14.855,14.992,14.855,14.948,764542,0
1994-01-17,14.899,14.948,14.855,14.899,613865,0
1994-01-18,14.88,14.974,14.759,14.948,913820,0
1994-01-19,14.948,15.138,14.948,15.07,782212,0
1994-01-20,15.07,15.257,15.017,15.234,1357012,0
1994-01-21,15.285,15.335,15.165,15.189,1902052,0
1994-01-24,15.138,15.257,15.138,15.189,745940,0
1994-01-25,15.138,15.216,14.974,14.974,1240749,0
1994-01-26,14.88,14.974,14.759,14.829,1154715,0
1994-01-27,14.899,15.017,14.777,14.992,691993,0
1994-01-28,15.165,15.165,15.044,15.07,761283,0
1994-01-31,15.07,15.138,15.07,15.113,667811,0
1994-02-01,15.095,15.5,15.095,15.335,2188055,0
1994-02-02,15.353,15.379,15.165,15.234,1271445,0
1994-02-03,15.257,15.335,14.899,14.992,1206804,0
1994-02-04,14.974,14.974,14.414,14.467,1592793,0
1994-02-07,14.414,14.657,14.414,14.586,1887635,0
1994-02-08,14.855,15.017,14.855,14.88,1765793,0
1994-02-09,14.992,15.353,14.948,15.353,2552191,0
1994-02-10,15.379,15.475,15.165,15.165,1913678,0
1994-02-11,15.189,15.379,15.113,15.257,1384915,0
1994-02-14,15.198,15.266,15.001,15.052,841740,0
1994-02-15,15.147,15.438,15.147,15.388,1168205,0
1994-02-16,15.293,15.561,15.293,15.413,1153323,0
1994-02-17,15.483,15.706,15.344,15.438,2073654,0
1994-02-18,15.465,15.465,15.147,15.266,1142627,0
1994-02-22,15.216,15.293,15.172,15.266,696644,0
1994-02-23,15.241,15.293,15.077,15.122,796163,0
1994-02-24,15.147,15.147,14.759,14.855,1232382,0
1994-02-25,14.88,14.905,14.717,14.855,926841,0
1994-02-28,14.88,14.905,14.717,14.735,1184480,0
1994-03-01,14.759,14.759,14.52,14.666,2150851,0
1994-03-02,14.52,14.639,14.449,14.57,5626167,0
1994-03-03,14.613,14.759,14.495,14.666,2055055,0
1994-03-04,14.717,15.001,14.691,14.933,1278886,0
1994-03-07,15.095,15.198,15.027,15.147,904987,0
1994-03-08,15.122,15.122,14.855,14.88,1174716,0
1994-03-09,14.855,14.974,14.81,14.933,969162,0
1994-03-10,14.88,15.001,14.759,14.81,1589537,0
1994-03-11,14.855,15.052,14.759,15.027,1363987,0
1994-03-14,15.147,15.172,14.933,14.933,1516526,0
1994-03-15,15.052,15.293,15.001,15.001,1162388,0
1994-03-16,15.052,15.052,14.759,14.759,887314,0
1994-03-17,14.905,15.001,14.81,14.855,1196805,0
1994-03-18,14.905,15.147,14.759,14.855,2762855,0
1994-03-21,14.958,14.958,14.759,14.905,920797,0
1994-03-22,15.001,15.198,14.81,14.958,1261914,0
1994-03-23,15.052,15.293,14.855,15.095,1164019,0
1994-03-24,15.095,15.241,14.905,15.001,1508156,0
1994-03-25,14.958,15.052,14.759,14.759,968697,0
1994-03-28,14.666,14.666,14.037,14.331,2417094,0
1994-03-29,14.331,14.57,14.089,14.089,1462348,0
1994-03-30,13.985,14.037,13.219,13.219,2819595,0
1994-03-31,13.46,14.133,13.369,14.089,2411978,0
1994-04-04,13.408,14.089,13.369,14.037,1891356,0
1994-04-05,14.184,14.423,13.944,14.278,1309349,0
1994-04-06,14.278,14.52,14.235,14.331,1024274,0
1994-04-07,14.278,14.278,13.892,13.944,969626,0
1994-04-08,13.985,14.133,13.796,13.944,1277023,0
1994-04-11,13.944,14.331,13.944,14.184,1105189,0
1994-04-12,14.331,14.331,14.089,14.089,1117050,0
1994-04-13,14.184,14.184,13.649,13.703,861737,0
1994-04-14,13.558,13.847,13.408,13.796,1669063,0
1994-04-15,13.796,13.985,13.747,13.847,1224708,0
1994-04-18,13.892,13.944,13.261,13.316,2092722,0
1994-04-19,13.408,13.605,13.17,13.17,3104669,0
1994-04-20,13.261,13.316,13.072,13.219,1953440,0
1994-04-21,13.505,13.505,13.261,13.46,1095656,0
1994-04-22,13.747,13.747,13.46,13.558,674088,0
1994-04-25,13.605,13.892,13.558,13.703,1119608,0
1994-04-26,13.649,13.703,13.46,13.505,1025664,0
1994-04-28,13.558,13.558,13.369,13.369,1731147,0
1994-04-29,13.261,13.46,13.17,13.316,1388173,0
1994-05-02,13.316,13.46,13.17,13.369,1692778,0
1994-05-03,13.408,13.408,13.219,13.408,1603026,0
1994-05-04,13.46,13.605,13.316,13.558,1286792,0
1994-05-05,13.558,13.558,13.369,13.408,1300046,0
1994-05-06,13.369,13.408,13.126,13.219,2179919,0
1994-05-09,13.219,13.219,12.928,13.072,1500482,0
1994-05-10,12.928,13.072,12.782,12.834,3262324,0
1994-05-11,12.874,13.261,12.834,13.219,1883216,0
1994-05-12,13.747,14.037,13.649,13.796,2621249,0
1994-05-13,13.892,13.944,13.747,13.747,1663482,0
1994-05-16,13.573,13.667,13.478,13.613,570383,0
1994-05-17,13.613,13.811,13.573,13.762,765469,0
1994-05-18,13.811,13.865,13.667,13.72,923818,0
1994-05-19,13.762,13.811,13.573,13.667,686412,0
1994-05-20,13.72,13.762,13.478,13.523,1188665,0
1994-05-23,13.279,13.478,13.279,13.376,871270,0
1994-05-24,13.08,13.613,12.892,13.573,4722575,0
1994-05-25,13.613,13.613,13.423,13.478,1124724,0
1994-05-26,13.478,13.667,13.478,13.613,1243544,0
1994-05-27,13.573,13.573,13.478,13.478,850110,0
1994-05-31,13.478,13.613,13.279,13.613,1303063,0
1994-06-01,13.523,13.573,13.376,13.478,818490,0
1994-06-02,13.909,13.96,13.667,13.72,1972506,0
1994-06-03,13.762,13.865,13.667,13.72,934286,0
1994-06-06,13.72,13.96,13.613,13.667,1235870,0
1994-06-07,13.613,13.865,13.613,13.667,688503,0
1994-06-08,13.72,13.811,13.72,13.72,848718,0
1994-06-09,13.811,13.909,13.667,13.762,690599,0
1994-06-10,13.865,13.909,13.613,13.667,655719,0
1994-06-13,13.613,13.909,13.613,13.909,694784,0
1994-06-14,14.009,14.586,14.009,14.586,1748119,0
1994-06-15,14.546,14.546,14.149,14.251,1606514,0
1994-06-16,14.296,14.347,14.198,14.198,662228,0
1994-06-17,14.296,14.296,14.107,14.149,1427238,0
1994-06-20,14.107,14.107,13.762,13.762,788029,0
1994-06-21,13.811,14.053,13.762,14.053,955908,0
1994-06-22,14.053,14.107,13.96,14.053,618746,0
1994-06-23,14.053,14.198,14.009,14.009,534573,0
1994-06-24,14.053,14.053,13.573,13.811,1118212,0
1994-06-27,13.762,13.865,13.667,13.811,955447,0
1994-06-28,13.811,13.865,13.667,13.811,431567,0
1994-06-29,13.72,14.009,13.72,13.762,528066,0
1994-06-30,13.72,13.762,13.423,13.423,502720,0
1994-07-01,13.573,13.613,13.423,13.573,677579,0
1994-07-05,13.478,13.762,13.423,13.762,708501,0
1994-07-06,13.667,13.865,13.613,13.667,983577,0
1994-07-07,13.72,13.762,13.613,13.762,947305,0
1994-07-08,13.613,13.72,13.573,13.667,647582,0
1994-07-11,13.72,13.72,13.376,13.423,865694,0
1994-07-12,13.523,13.523,13.187,13.376,661065,0
1994-07-13,13.478,13.667,13.478,13.573,697574,0
1994-07-14,13.523,14.009,13.523,13.811,770818,0
1994-07-15,13.865,14.149,13.762,14.107,459471,0
1994-07-18,14.149,14.149,13.667,13.811,503648,0
1994-07-19,13.72,13.811,13.613,13.762,730129,0
1994-07-20,13.811,14.053,13.613,14.053,764773,0
1994-07-21,13.909,14.053,13.865,13.865,1103329,0
1994-07-22,13.865,14.053,13.762,14.053,615958,0
1994-07-25,14.107,14.442,14.107,14.396,870806,0
1994-07-26,14.296,14.347,14.149,14.198,524110,0
1994-07-27,14.198,14.495,14.107,14.442,831741,0
1994-07-28,14.396,14.546,14.251,14.546,863595,0
1994-07-29,14.586,14.933,14.586,14.829,1145416,0
1994-08-01,14.785,15.027,14.735,15.027,892660,0
1994-08-02,15.027,15.027,14.682,14.829,1087985,0
1994-08-03,14.735,14.735,14.586,14.639,999624,0
1994-08-04,14.546,14.735,14.495,14.546,673160,0
1994-08-05,14.347,14.396,14.296,14.347,658275,0
1994-08-08,14.442,14.495,14.198,14.198,910797,0
1994-08-09,14.251,14.396,14.198,14.347,775236,0
1994-08-10,14.251,14.251,14.107,14.251,1476067,0
1994-08-11,14.251,14.251,13.96,13.96,966606,0
1994-08-12,13.96,14.053,13.865,13.909,1079146,0
1994-08-15,13.978,14.028,13.83,13.83,946606,0
1994-08-16,13.83,13.978,13.685,13.927,1519084,0
1994-08-17,13.927,13.927,13.685,13.83,1361663,0
1994-08-18,13.83,13.83,13.631,13.631,1949718,0
1994-08-19,13.739,13.739,13.589,13.589,919635,0
1994-08-22,13.541,13.631,13.392,13.487,660603,0
1994-08-23,13.631,14.028,13.541,13.927,1107747,0
1994-08-24,13.927,14.217,13.927,14.217,1295393,0
1994-08-25,14.322,14.414,14.176,14.365,1314692,0
1994-08-26,14.511,14.511,14.322,14.414,793375,0
1994-08-29,14.322,14.709,14.322,14.657,1433512,0
1994-08-30,14.603,14.801,14.603,14.751,1067518,0
1994-08-31,14.751,14.801,14.467,14.562,1259123,0
1994-09-01,14.467,14.709,14.467,14.709,665485,0
1994-09-02,14.801,14.801,14.511,14.603,679435,0
1994-09-06,14.562,14.603,14.467,14.603,289260,0
1994-09-07,14.562,14.709,14.511,14.511,605261,0
1994-09-08,14.467,14.562,14.414,14.511,710132,0
1994-09-09,14.414,14.414,13.978,14.028,803838,0
1994-09-12,13.978,13.978,13.778,13.83,1156579,0
1994-09-13,14.028,14.125,13.927,13.927,1007763,0
1994-09-14,14.072,14.125,13.978,14.072,849415,0
1994-09-15,14.028,14.603,14.028,14.269,754776,0
1994-09-16,14.176,14.217,14.072,14.176,1981808,0
1994-09-19,14.072,14.217,13.927,13.927,843831,0
1994-09-20,13.778,13.882,13.541,13.589,1434909,0
1994-09-21,13.685,13.685,13.297,13.392,1215407,0
1994-09-22,13.487,13.541,13.196,13.243,1268659,0
1994-09-23,13.392,13.392,13.098,13.154,907308,0
1994-09-26,13.243,13.631,13.243,13.487,749194,0
1994-09-27,13.541,13.541,13.297,13.297,776631,0
1994-09-28,13.392,13.739,13.392,13.739,1354456,0
1994-09-29,13.778,13.882,13.631,13.882,928008,0
1994-09-30,13.778,13.83,13.297,13.297,1240517,0
1994-10-03,13.541,13.631,13.154,13.243,1163787,0
1994-10-04,13.344,13.392,13.154,13.196,994744,0
1994-10-05,13.243,13.243,12.955,13.154,1435142,0
1994-10-06,13.243,13.344,13.196,13.243,1351201,0
1994-10-07,13.154,13.297,13.045,13.045,1175178,0
1994-10-10,13.154,13.297,13.154,13.196,1128210,0
1994-10-11,13.196,13.631,13.196,13.541,1308182,0
1994-10-12,13.541,13.631,13.442,13.487,991718,0
1994-10-13,13.685,13.778,13.589,13.589,1429559,0
1994-10-14,13.685,13.882,13.589,13.882,930331,0
1994-10-17,13.882,14.028,13.778,13.83,1320504,0
1994-10-18,13.882,13.882,13.631,13.778,991951,0
1994-10-19,13.778,13.927,13.685,13.778,854528,0
1994-10-20,13.739,13.778,13.589,13.778,1040085,0
1994-10-21,13.631,13.631,13.541,13.541,3800845,0
1994-10-24,13.541,13.685,13.442,13.487,1445604,0
1994-10-25,13.442,13.631,13.344,13.487,1511642,0
1994-10-26,13.487,13.589,13.442,13.442,1021714,0
1994-10-27,13.442,13.487,13.154,13.392,2006689,0
1994-10-28,13.392,13.778,13.344,13.487,2298037,0
1994-10-31,13.487,13.631,13.487,13.487,914285,0
1994-11-01,13.243,13.541,13.243,13.442,1240749,0
1994-11-02,13.344,13.487,13.154,13.196,1293533,0
1994-11-03,13.297,13.297,13.008,13.098,2403838,0
1994-11-04,13.045,13.196,13.008,13.008,2242006,0
1994-11-07,13.008,13.243,12.901,13.045,1887868,0
1994-11-08,13.098,13.297,13.098,13.098,2568701,0
1994-11-09,13.243,13.344,13.098,13.154,2588927,0
1994-11-10,13.243,13.297,13.098,13.154,1015435,0
1994-11-11,13.098,13.154,12.955,13.008,1033572,0
1994-11-14,13.064,13.117,12.972,13.117,919403,0
1994-11-15,13.211,13.514,13.211,13.514,1380965,0
1994-11-16,13.408,13.558,13.316,13.36,867318,0
1994-11-17,13.316,13.36,13.17,13.211,1357712,0
1994-11-18,13.17,13.17,12.874,12.874,2028775,0
1994-11-21,12.918,12.972,12.574,12.628,1134489,0
1994-11-22,12.48,12.574,12.137,12.137,2019477,0
1994-11-23,11.938,12.282,11.895,12.084,2193402,0
1994-11-25,12.084,12.628,12.084,12.574,532247,0
1994-11-28,12.531,13.021,12.531,12.773,1518616,0
1994-11-29,12.721,12.825,12.43,12.677,1047755,0
1994-11-30,12.677,12.874,12.677,12.773,1297486,0
1994-12-01,12.773,12.972,12.721,12.825,751983,0
1994-12-02,12.773,12.918,12.773,12.918,915915,0
1994-12-05,12.825,12.972,12.825,12.918,872900,0
1994-12-06,12.825,12.972,12.773,12.918,917777,0
1994-12-07,12.825,12.972,12.628,12.721,1325160,0
1994-12-08,12.628,12.825,12.531,12.574,1037061,0
1994-12-09,12.628,12.773,12.48,12.48,1163089,0
1994-12-12,12.386,12.574,12.335,12.48,623397,0
1994-12-13,12.386,12.574,12.386,12.531,974278,0
1994-12-14,12.574,12.773,12.531,12.773,2285253,0
1994-12-15,12.972,13.021,12.825,12.918,1324694,0
1994-12-16,13.117,13.316,13.064,13.211,2283159,0
1994-12-19,13.261,13.408,13.064,13.316,919403,0
1994-12-20,13.211,13.261,12.918,13.064,910332,0
1994-12-21,13.064,13.558,13.064,13.408,1623721,0
1994-12-22,13.46,13.901,13.316,13.754,1821598,0
1994-12-23,13.659,13.802,13.605,13.703,725943,0
1994-12-27,13.703,13.901,13.703,13.847,408547,0
1994-12-28,13.754,13.802,13.46,13.514,548294,0
1994-12-29,13.558,13.703,13.261,13.36,1095887,0
1994-12-30,13.408,13.46,13.261,13.316,735013,0
1995-01-03,13.316,13.605,13.211,13.316,1127976,0
1995-01-04,13.064,13.261,13.064,13.261,928475,0
1995-01-05,13.261,13.514,13.211,13.408,1080077,0
1995-01-06,13.316,13.659,13.261,13.46,924750,0
1995-01-09,13.408,13.558,13.316,13.36,595497,0
1995-01-10,13.514,13.754,13.514,13.605,1382592,0
1995-01-11,13.659,13.754,13.605,13.703,1171461,0
1995-01-12,13.659,13.802,13.659,13.754,732454,0
1995-01-13,13.802,13.951,13.36,13.901,2498944,0
1995-01-16,13.994,14.142,13.901,14.098,1750909,0
1995-01-17,14.046,14.19,13.994,14.142,1560240,0
1995-01-18,14.098,14.19,13.994,14.142,910797,0
1995-01-19,14.142,14.19,14.046,14.142,611304,0
1995-01-20,14.142,14.19,13.951,14.142,1413285,0
1995-01-23,14.046,14.098,13.901,14.098,1188429,0
1995-01-24,14.098,14.442,13.994,14.389,1795324,0
1995-01-25,14.389,14.389,14.19,14.296,1221219,0
1995-01-26,14.243,14.389,13.951,14.098,866156,0
1995-01-27,14.19,14.243,13.901,13.951,1654414,0
1995-01-30,13.901,14.046,13.659,13.994,2162247,0
1995-01-31,13.994,14.243,13.994,13.994,1076122,0
1995-02-01,14.098,14.098,13.802,13.847,1264699,0
1995-02-02,13.901,13.994,13.847,13.994,852900,0
1995-02-03,14.046,14.586,14.046,14.586,2771695,0
1995-02-06,14.442,14.829,14.442,14.829,1531178,0
1995-02-07,14.829,14.88,14.339,14.735,1689990,0
1995-02-08,14.735,14.933,14.735,14.88,2045520,0
1995-02-09,14.777,14.829,14.389,14.442,1224010,0
1995-02-10,14.537,14.63,14.389,14.442,1038223,0
1995-02-13,14.537,14.933,14.537,14.829,1201919,0
1995-02-14,14.81,15.303,14.81,15.008,2151320,0
1995-02-15,14.81,15.697,14.81,15.303,2384077,0
1995-02-16,15.248,15.303,14.855,15.008,1540009,0
1995-02-17,15.052,15.052,14.81,14.905,981485,0
1995-02-21,14.958,15.155,14.958,15.052,839181,0
1995-02-22,15.052,15.198,14.81,14.958,869642,0
1995-02-23,15.008,15.397,14.958,15.155,1768581,0
1995-02-24,15.052,15.303,15.008,15.052,1244007,0
1995-02-27,15.008,15.104,14.905,15.008,827321,0
1995-02-28,15.008,15.155,14.855,14.905,960559,0
1995-03-01,14.855,15.198,14.81,15.198,1287953,0
1995-03-02,15.052,15.155,14.958,15.052,1314692,0
1995-03-03,14.958,14.958,14.759,14.855,964746,0
1995-03-06,14.759,14.905,14.657,14.905,681763,0
1995-03-07,14.958,14.958,14.562,14.709,743383,0
1995-03-08,14.759,14.958,14.657,14.855,905916,0
1995-03-09,14.81,15.008,14.81,14.855,441330,0
1995-03-10,14.958,15.104,14.855,14.958,953348,0
1995-03-13,15.008,15.303,14.958,15.303,808252,0
1995-03-14,15.248,15.353,15.198,15.198,780584,0
1995-03-15,15.155,15.198,14.855,14.958,731058,0
1995-03-16,15.008,15.052,14.81,14.958,991718,0
1995-03-17,15.008,15.104,14.905,15.104,1391659,0
1995-03-20,15.104,15.155,14.855,14.958,1343063,0
1995-03-21,14.958,15.248,14.855,15.155,2871213,0
1995-03-22,15.052,15.155,15.052,15.155,1804158,0
1995-03-23,15.104,15.155,14.905,15.052,832437,0
1995-03-24,15.104,15.198,15.104,15.155,880802,0
1995-03-27,15.248,15.248,15.008,15.052,692689,0
1995-03-28,15.052,15.104,14.905,14.958,668274,0
1995-03-29,15.008,15.303,14.958,15.248,1577216,0
1995-03-30,15.447,15.447,15.198,15.303,1481183,0
1995-03-31,15.198,15.5,15.052,15.447,1065892,0
1995-04-03,15.397,15.594,15.155,15.447,2263162,0
1995-04-04,15.646,15.792,15.447,15.594,1615115,0
1995-04-05,15.5,15.594,15.104,15.198,1181925,0
1995-04-06,15.303,15.697,15.248,15.697,849876,0
1995-04-07,15.646,15.74,15.447,15.74,1572795,0
1995-04-10,15.74,15.74,15.353,15.447,580847,0
1995-04-11,15.594,15.646,15.397,15.5,406918,0
1995-04-12,15.397,15.543,15.353,15.447,422964,0
1995-04-13,15.447,15.843,15.397,15.74,1215640,0
1995-04-17,15.843,15.938,15.594,15.938,1760907,0
1995-04-18,15.888,15.938,15.447,15.5,1121699,0
1995-04-19,15.5,15.543,15.198,15.303,1402123,0
1995-04-20,15.353,15.792,15.353,15.646,906613,0
1995-04-21,15.792,15.792,15.447,15.447,1080543,0
1995-04-24,15.5,15.938,15.397,15.74,1053801,0
1995-04-25,15.646,15.74,15.543,15.543,979161,0
1995-04-26,15.594,15.646,15.447,15.543,554570,0
1995-04-27,15.5,15.74,15.447,15.74,343440,0
1995-04-28,15.646,15.697,15.5,15.594,732220,0
1995-05-01,15.543,15.543,15.397,15.5,899638,0
1995-05-02,15.353,15.646,15.248,15.594,965212,0
1995-05-03,15.594,15.74,15.543,15.697,1030550,0
1995-05-04,15.646,16.187,15.543,16.137,1933906,0
1995-05-05,16.137,16.48,16.041,16.334,2167363,0
1995-05-08,16.137,16.334,16.084,16.281,1240053,0
1995-05-09,16.281,16.428,16.238,16.238,662698,0
1995-05-10,16.238,16.334,16.137,16.334,878944,0
1995-05-11,16.238,16.238,15.938,16.041,575267,0
1995-05-12,16.041,16.334,15.938,16.281,1885776,0
1995-05-15,16.309,16.507,16.265,16.462,985905,0
1995-05-16,16.507,16.556,16.265,16.507,1251914,0
1995-05-17,16.412,16.412,16.016,16.11,1407005,0
1995-05-18,16.11,16.11,15.517,15.517,2806804,0
1995-05-19,15.517,15.715,15.475,15.475,2010640,0
1995-05-22,15.568,15.818,15.475,15.715,1983900,0
1995-05-23,15.964,16.214,15.869,16.162,1957624,0
1995-05-24,16.11,16.462,16.11,16.309,1780907,0
1995-05-25,16.214,16.265,15.912,16.068,1157975,0
1995-05-26,15.964,16.11,15.912,16.068,650607,0
1995-05-30,16.11,16.214,15.912,16.016,766865,0
1995-05-31,15.964,15.964,15.765,15.964,2011570,0
1995-06-01,15.964,16.11,15.818,15.964,1163787,0
1995-06-02,15.912,15.964,15.715,15.964,1285629,0
1995-06-05,15.912,16.11,15.765,16.068,1255168,0
1995-06-06,15.964,16.214,15.964,16.214,944977,0
1995-06-07,16.11,16.11,15.869,16.016,1113327,0
1995-06-08,16.016,16.11,15.912,15.912,642001,0
1995-06-09,15.869,15.912,15.619,15.715,1074499,0
1995-06-12,15.715,15.912,15.568,15.765,1739516,0
1995-06-13,15.715,15.964,15.715,15.964,2023430,0
1995-06-14,15.912,15.912,15.765,15.869,1044966,0
1995-06-15,15.818,15.818,15.619,15.671,1989016,0
1995-06-16,15.765,15.869,15.715,15.818,2036684,0
1995-06-19,15.818,15.964,15.818,15.869,672229,0
1995-06-20,15.912,16.462,15.765,16.462,1539311,0
1995-06-21,16.462,16.507,16.214,16.265,1035894,0
1995-06-22,16.412,16.556,16.265,16.507,1300046,0
1995-06-23,16.462,16.556,16.359,16.462,861970,0
1995-06-26,16.462,16.507,16.309,16.309,853831,0
1995-06-27,16.265,16.556,16.265,16.462,1288885,0
1995-06-28,16.507,17.004,16.507,16.754,2290137,0
1995-06-29,16.806,16.952,16.754,16.858,1677200,0
1995-06-30,16.952,17.599,16.952,17.599,2462434,0
1995-07-03,17.494,17.494,17.298,17.348,558059,0
1995-07-05,17.348,17.65,17.298,17.547,1265631,0
1995-07-06,17.745,17.796,17.547,17.745,1463277,0
1995-07-07,17.796,18.388,17.745,18.337,3420903,0
1995-07-10,18.388,18.388,18.089,18.139,2268508,0
1995-07-11,18.139,18.191,17.943,17.992,1654645,0
1995-07-12,17.992,18.442,17.992,18.388,2028080,0
1995-07-13,18.388,18.442,17.992,18.046,1699290,0
1995-07-14,17.796,17.847,17.599,17.796,2103881,0
1995-07-17,17.796,18.139,17.693,18.139,984976,0
1995-07-18,18.046,18.046,17.65,17.693,1656276,0
1995-07-19,17.494,17.693,17.057,17.599,1336318,0
1995-07-20,17.599,17.943,17.452,17.796,975673,0
1995-07-21,17.693,17.992,17.693,17.943,912661,0
1995-07-24,18.046,18.243,17.943,17.943,903358,0
1995-07-25,18.046,18.139,17.992,18.046,725247,0
1995-07-26,18.089,18.288,18.089,18.191,452726,0
1995-07-27,18.243,18.536,18.191,18.243,1034038,0
1995-07-28,18.288,18.536,18.191,18.191,1264929,0
1995-07-31,18.243,18.484,18.191,18.484,783840,0
1995-08-01,18.484,18.536,18.139,18.288,1078215,0
1995-08-02,18.442,18.64,18.243,18.288,1163089,0
1995-08-03,18.139,18.337,18.046,18.337,808024,0
1995-08-04,18.442,18.442,17.992,17.992,1479784,0
1995-08-07,18.089,18.089,17.847,17.847,2283858,0
1995-08-08,17.892,18.046,17.745,18.046,1126118,0
1995-08-09,18.089,18.089,17.892,17.992,612701,0
1995-08-10,17.992,18.046,17.892,17.992,711058,0
1995-08-11,17.943,17.992,17.547,17.599,879641,0
1995-08-14,17.494,18.046,17.402,18.046,724548,0
1995-08-15,17.992,18.191,17.892,18.089,2017383,0
1995-08-16,18.217,18.27,18.124,18.217,1132395,0
1995-08-17,18.124,18.166,17.916,18.018,521785,0
1995-08-18,18.166,18.166,17.873,17.873,1433048,0
1995-08-21,17.916,18.166,17.796,17.873,1457695,0
1995-08-22,17.873,17.916,17.573,17.675,825231,0
1995-08-23,17.675,17.873,17.573,17.624,1731846,0
1995-08-24,17.675,17.916,17.675,17.873,858014,0
1995-08-25,17.718,17.873,17.675,17.675,799186,0
1995-08-28,17.675,17.718,17.52,17.624,423894,0
1995-08-29,17.52,17.675,17.425,17.425,784536,0
1995-08-30,17.229,17.425,17.229,17.321,1373057,0
1995-08-31,17.271,17.624,17.271,17.624,520623,0
1995-09-01,17.718,18.217,17.624,18.018,1357012,0
1995-09-05,18.018,18.124,17.916,17.968,715477,0
1995-09-06,17.968,18.217,17.916,18.166,744313,0
1995-09-07,18.071,18.319,18.071,18.217,621305,0
1995-09-08,18.217,18.319,17.968,18.124,995903,0
1995-09-11,18.071,18.166,17.821,17.916,679435,0
1995-09-12,17.821,18.217,17.821,18.217,654092,0
1995-09-13,18.166,18.319,18.124,18.27,638050,0
1995-09-14,18.27,18.47,18.124,18.217,922427,0
1995-09-15,18.27,18.27,17.916,17.968,1609770,0
1995-09-18,18.071,18.124,17.821,17.916,1159368,0
1995-09-19,17.968,17.968,17.624,17.873,988460,0
1995-09-20,17.873,18.124,17.821,17.916,1143791,0
1995-09-21,17.916,18.018,17.675,17.873,1147507,0
1995-09-22,17.821,18.071,17.718,17.968,957771,0
1995-09-25,18.166,18.166,17.968,17.968,703619,0
1995-09-26,17.916,18.124,17.675,17.675,1139137,0
1995-09-27,17.675,17.771,17.478,17.478,1239592,0
1995-09-28,17.624,17.675,17.478,17.624,577359,0
1995-09-29,17.873,18.27,17.52,17.52,2291996,0
1995-10-02,17.425,17.573,17.271,17.321,1741608,0
1995-10-03,17.425,17.425,16.979,17.125,1916468,0
1995-10-04,17.074,17.177,16.876,16.979,1663716,0
1995-10-05,16.876,17.573,16.833,17.52,1371200,0
1995-10-06,17.478,17.821,17.425,17.718,1186109,0
1995-10-09,17.624,17.624,17.271,17.321,1221219,0
1995-10-10,17.125,17.771,17.125,17.718,1496062,0
1995-10-11,17.624,17.873,17.573,17.821,1150530,0
1995-10-12,17.873,17.873,17.52,17.573,1500948,0
1995-10-13,17.675,17.821,17.624,17.675,743383,0
1995-10-16,17.573,17.624,17.375,17.573,661532,0
1995-10-17,17.52,17.675,17.478,17.52,491093,0
1995-10-18,17.624,17.718,17.573,17.573,1150067,0
1995-10-19,17.624,17.624,17.375,17.573,423195,0
1995-10-20,17.573,17.624,17.478,17.52,709432,0
1995-10-23,17.478,17.478,17.031,17.031,1062173,0
1995-10-24,17.074,17.074,16.73,16.833,2567074,0
1995-10-25,17.125,17.125,16.781,16.927,1958553,0
1995-10-26,16.677,16.833,16.428,16.583,1978088,0
1995-10-27,16.532,17.425,16.334,17.375,2210843,0
1995-10-30,17.478,17.624,17.229,17.271,1486298,0
1995-10-31,17.177,17.271,16.781,16.876,1394914,0
1995-11-01,16.781,16.876,16.583,16.626,1718358,0
1995-11-02,16.626,17.375,16.626,17.375,1352829,0
1995-11-03,17.271,17.321,17.125,17.321,441565,0
1995-11-06,17.177,17.177,16.876,16.876,823372,0
1995-11-07,16.876,16.927,16.73,16.833,605028,0
1995-11-08,16.781,17.675,16.73,17.675,2278511,0
1995-11-09,17.968,17.968,17.425,17.573,1385618,0
1995-11-10,17.52,17.916,17.478,17.718,1067986,0
1995-11-13,17.771,18.124,17.675,18.018,716173,0
1995-11-14,18.018,18.018,17.675,17.873,612701,0
1995-11-15,17.702,17.796,17.599,17.796,1113791,0
1995-11-16,17.754,18.099,17.754,18.001,2057845,0
1995-11-17,18.046,18.099,17.951,18.001,2003665,0
1995-11-20,17.951,18.001,17.847,17.901,1396312,0
1995-11-21,17.796,17.847,17.452,17.65,1545821,0
1995-11-22,17.65,18.099,17.65,17.951,2037147,0
1995-11-24,18.199,18.199,18.099,18.199,351573,0
1995-11-27,18.252,18.451,18.099,18.346,2351060,0
1995-11-28,18.451,18.896,18.252,18.896,1579537,0
1995-11-29,18.948,19.044,18.595,18.698,821278,0
1995-11-30,18.698,19.197,18.451,18.896,1921352,0
1995-12-01,18.896,19.343,18.794,19.044,1703009,0
1995-12-04,18.948,19.45,18.698,19.395,2012268,0
1995-12-05,19.49,19.894,19.49,19.894,1588608,0
1995-12-06,19.737,19.894,19.45,19.49,1052638,0
1995-12-07,19.593,19.648,18.896,19.094,2209448,0
1995-12-08,19.146,19.242,18.896,19.242,724082,0
1995-12-11,19.197,19.792,18.99,19.696,874992,0
1995-12-12,19.696,19.696,18.948,19.044,1085886,0
1995-12-13,19.044,19.792,19.044,19.737,1155645,0
1995-12-14,19.844,19.844,19.242,19.293,1784393,0
1995-12-15,19.343,19.541,19.242,19.343,2365705,0
1995-12-18,19.293,19.395,18.948,18.99,1020550,0
1995-12-19,18.648,19.146,18.346,18.896,1570705,0
1995-12-20,18.896,19.49,18.896,18.896,1241217,0
1995-12-21,18.948,19.395,18.896,19.146,1299578,0
1995-12-22,19.242,19.343,19.146,19.242,769193,0
1995-12-26,19.146,19.395,19.094,19.343,452726,0
1995-12-27,19.343,19.343,18.99,19.146,334139,0
1995-12-28,19.197,19.197,18.948,19.094,549919,0
1995-12-29,19.146,19.197,18.948,18.948,1333995,0
1996-01-02,18.846,19.648,18.794,19.648,1283305,0
1996-01-03,19.593,20.143,19.593,20.143,1882055,0
1996-01-04,20.042,20.447,19.343,19.696,1931116,0
1996-01-05,19.45,19.593,19.146,19.45,1526758,0
1996-01-08,19.45,19.696,19.45,19.593,304375,0
1996-01-09,19.541,20.289,19.541,19.737,1754165,0
1996-01-10,19.648,19.696,19.044,19.094,1294929,0
1996-01-11,19.242,19.343,19.044,19.146,799420,0
1996-01-12,19.45,19.894,18.896,19.792,1722077,0
1996-01-15,19.792,20.239,19.593,19.792,1304000,0
1996-01-16,19.593,19.593,19.146,19.49,2097835,0
1996-01-17,19.45,19.648,19.197,19.293,1612326,0
1996-01-18,19.293,19.541,19.197,19.395,1294700,0
1996-01-19,19.242,19.45,19.146,19.45,1165413,0
1996-01-22,19.395,19.395,19.146,19.395,1460720,0
1996-01-23,19.293,19.343,19.094,19.197,577593,0
1996-01-24,19.197,19.49,19.044,19.044,1265167,0
1996-01-25,19.146,19.395,18.99,19.094,1179829,0
1996-01-26,18.99,19.541,18.846,19.541,880337,0
1996-01-29,19.49,19.99,19.45,19.541,1115420,0
1996-01-30,19.648,20.091,19.593,19.99,886851,0
1996-01-31,20.091,20.289,19.894,19.894,2031105,0
1996-02-01,20.042,20.342,20.042,20.289,839414,0
1996-02-02,20.447,20.592,19.99,20.342,1463277,0
1996-02-05,20.239,20.693,20.197,20.644,725707,0
1996-02-06,20.644,21.039,20.447,21.039,1563265,0
1996-02-07,21.235,21.485,21.141,21.339,2292693,0
1996-02-08,21.287,21.838,21.235,21.787,1633487,0
1996-02-09,21.735,22.234,21.735,22.181,3039330,0
1996-02-12,22.088,22.181,21.59,21.59,2352918,0
1996-02-13,21.538,21.684,21.392,21.639,1478391,0
1996-02-14,21.442,22.036,21.442,21.89,1831828,0
1996-02-15,21.976,22.131,21.828,21.925,2858423,0
1996-02-16,21.976,22.027,21.828,21.925,2442904,0
1996-02-20,21.581,21.925,21.229,21.426,1492806,0
1996-02-21,21.476,21.675,21.426,21.581,1350270,0
1996-02-22,21.581,21.976,21.581,21.976,1619070,0
1996-02-23,22.027,22.277,21.828,22.277,1149372,0
1996-02-26,22.131,22.528,21.976,22.432,2053890,0
1996-02-27,22.38,22.432,22.225,22.432,1965762,0
1996-02-28,22.725,22.776,22.027,22.079,2395466,0
1996-02-29,21.675,22.38,21.374,22.277,3559023,0
1996-03-01,22.827,23.026,22.277,22.93,3962450,0
1996-03-04,22.827,23.732,22.827,23.732,2238977,0
1996-03-05,23.576,23.627,23.128,23.326,2255489,0
1996-03-06,23.43,23.576,23.232,23.379,1548843,0
1996-03-07,23.275,23.275,22.827,23.026,1676735,0
1996-03-08,22.528,22.881,22.079,22.131,1900427,0
1996-03-11,22.079,23.026,21.976,22.93,2870054,0
1996-03-12,22.776,23.128,22.33,23.128,1811135,0
1996-03-13,23.43,23.43,22.432,22.528,1399102,0
1996-03-14,22.629,23.379,22.528,23.128,1758818,0
1996-03-15,22.629,22.725,22.38,22.528,2078072,0
1996-03-18,22.725,22.827,22.629,22.776,1607441,0
1996-03-19,22.827,22.93,22.475,22.475,1822994,0
1996-03-20,22.629,22.776,22.33,22.528,2169223,0
1996-03-21,22.629,22.776,22.277,22.475,1935068,0
1996-03-22,22.528,23.026,22.33,22.881,2082956,0
1996-03-25,23.026,23.326,22.827,22.93,1720452,0
1996-03-26,22.827,22.881,22.432,22.577,1281212,0
1996-03-27,22.725,22.983,22.629,22.776,1260283,0
1996-03-28,22.682,23.232,22.629,23.128,1617442,0
1996-03-29,23.128,23.732,22.983,23.68,2838663,0
1996-04-01,23.732,23.782,23.379,23.627,1494902,0
1996-04-02,23.68,23.732,23.326,23.732,1731846,0
1996-04-03,23.627,23.627,23.232,23.481,1897634,0
1996-04-04,23.481,23.576,23.326,23.43,1094959,0
1996-04-08,22.93,23.026,22.725,22.881,1513505,0
1996-04-09,22.93,22.93,22.682,22.827,1196109,0
1996-04-10,22.725,22.93,22.475,22.528,1697665,0
1996-04-11,22.528,22.577,21.925,22.33,1622091,0
1996-04-12,22.277,22.629,22.277,22.528,911263,0
1996-04-15,22.577,22.776,22.432,22.577,925449,0
1996-04-16,22.577,22.93,22.33,22.93,1157043,0
1996-04-17,22.93,23.077,22.475,22.725,818490,0
1996-04-18,22.629,23.232,22.629,23.077,1989481,0
1996-04-19,23.43,23.43,22.776,22.93,1784860,0
1996-04-22,23.026,23.232,22.827,22.881,1433512,0
1996-04-23,22.983,23.181,22.725,23.181,1360966,0
1996-04-24,23.181,23.379,22.983,23.077,803368,0
1996-04-25,23.481,23.534,23.026,23.326,780353,0
1996-04-26,23.326,23.782,22.776,23.534,1907401,0
1996-04-29,23.534,23.627,23.232,23.275,1021014,0
1996-04-30,23.077,23.576,22.93,23.232,1536057,0
1996-05-01,23.181,24.179,23.128,24.033,3584832,0
1996-05-02,23.534,23.981,23.326,23.627,2280135,0
1996-05-03,23.627,23.627,23.326,23.43,1268659,0
1996-05-06,23.43,23.534,22.881,23.43,1194712,0
1996-05-07,23.481,23.481,22.577,22.776,1464206,0
1996-05-08,22.475,23.077,22.173,23.026,4089416,0
1996-05-09,22.827,23.232,22.776,23.026,1364922,0
1996-05-10,23.232,23.232,23.077,23.077,1329346,0
1996-05-13,23.128,23.627,22.881,23.534,1179133,0
1996-05-14,23.576,23.782,23.43,23.68,1303063,0
1996-05-15,23.68,23.782,23.481,23.576,1166807,0
1996-05-16,23.515,23.619,23.214,23.318,713387,0
1996-05-17,23.568,23.619,23.37,23.42,1319112,0
1996-05-20,23.515,23.723,23.42,23.723,1424680,0
1996-05-21,23.775,23.775,23.12,23.266,1316092,0
1996-05-22,23.12,23.619,23.069,23.515,1522805,0
1996-05-23,23.515,23.723,23.069,23.42,1337481,0
1996-05-24,23.472,23.472,23.069,23.164,1308647,0
1996-05-28,23.164,23.266,22.561,22.862,1502805,0
1996-05-29,22.964,23.12,22.115,22.311,2737510,0
1996-05-30,22.311,22.518,22.259,22.363,1108210,0
1996-05-31,22.363,22.466,21.908,22.01,1883450,0
1996-06-03,21.96,22.311,21.812,22.115,1440725,0
1996-06-04,22.311,22.466,22.062,22.115,1037526,0
1996-06-05,22.209,22.518,22.115,22.311,933355,0
1996-06-06,22.466,22.767,22.363,22.414,1463975,0
1996-06-07,22.062,22.561,21.96,22.561,1406077,0
1996-06-10,22.518,22.612,22.209,22.311,524342,0
1996-06-11,22.311,22.717,22.165,22.209,1801831,0
1996-06-12,22.311,22.818,22.259,22.717,1565120,0
1996-06-13,22.664,22.913,22.664,22.862,1075891,0
1996-06-14,22.818,22.818,22.561,22.818,975906,0
1996-06-17,22.818,22.818,22.363,22.612,1406542,0
1996-06-18,22.612,22.717,22.466,22.466,996137,0
1996-06-19,22.664,22.862,22.561,22.767,1011016,0
1996-06-20,22.664,23.12,22.664,22.862,1561170,0
1996-06-21,22.862,22.964,22.818,22.913,2106443,0
1996-06-24,22.862,23.017,22.664,23.017,2429186,0
1996-06-25,22.964,23.266,22.913,23.017,1478625,0
1996-06-26,23.017,23.164,22.862,23.069,1137976,0
1996-06-27,22.767,22.818,22.612,22.767,1210290,0
1996-06-28,22.862,23.069,22.767,22.964,1361895,0
1996-07-01,22.964,23.266,22.913,23.214,1151232,0
1996-07-02,23.12,23.568,23.069,23.515,1985526,0
1996-07-03,23.472,23.671,23.318,23.671,848718,0
1996-07-05,23.472,23.472,23.266,23.318,799186,0
1996-07-08,23.266,23.318,22.964,23.12,1654182,0
1996-07-09,23.214,23.318,23.069,23.214,754310,0
1996-07-10,23.164,23.164,22.561,22.818,2782856,0
1996-07-11,22.767,22.767,22.115,22.466,2433604,0
1996-07-12,22.363,22.414,21.96,22.165,1490484,0
1996-07-15,22.165,22.311,21.864,21.908,1444443,0
1996-07-16,22.115,22.311,21.212,22.115,3485778,0
1996-07-17,22.311,22.363,21.711,21.96,1638136,0
1996-07-18,22.165,22.363,21.908,22.209,1225637,0
1996-07-19,22.311,22.363,22.062,22.259,1416539,0
1996-07-22,22.518,22.767,22.363,22.466,2025292,0
1996-07-23,23.42,23.42,23.069,23.214,2979109,0
1996-07-24,23.017,23.318,22.964,23.318,2072028,0
1996-07-25,23.472,23.515,23.12,23.266,1190060,0
1996-07-26,23.37,23.515,23.214,23.515,1569776,0
1996-07-29,23.515,23.515,23.164,23.266,1159602,0
1996-07-30,23.42,23.515,23.318,23.472,1390733,0
1996-07-31,23.472,23.919,23.266,23.619,2367796,0
1996-08-01,23.515,24.117,23.515,24.076,2106674,0
1996-08-02,24.675,25.125,24.272,25.125,2842614,0
1996-08-05,25.081,25.125,24.575,24.874,1274932,0
1996-08-06,24.874,24.874,24.575,24.675,985208,0
1996-08-07,24.774,25.332,24.774,25.227,2335011,0
1996-08-08,25.279,25.332,25.125,25.175,1042638,0
1996-08-09,25.175,25.279,24.977,25.028,837088,0
1996-08-12,24.928,25.175,24.823,25.028,873593,0
1996-08-13,24.977,25.175,24.928,25.125,1071009,0
1996-08-14,25.081,25.125,24.823,25.028,911263,0
1996-08-15,25.117,25.374,25.013,25.166,1094261,0
1996-08-16,25.27,25.416,25.219,25.323,1500482,0
1996-08-19,25.374,25.521,25.27,25.467,1117977,0
1996-08-20,25.467,25.873,25.416,25.77,1239592,0
1996-08-21,25.77,25.819,25.521,25.674,1898330,0
1996-08-22,25.728,25.925,25.674,25.819,1011482,0
1996-08-23,25.873,25.873,25.521,25.77,705015,0
1996-08-26,25.728,25.77,25.467,25.728,838250,0
1996-08-27,25.77,25.77,25.521,25.728,564335,0
1996-08-28,25.572,25.728,25.416,25.674,537598,0
1996-08-29,25.521,25.521,25.166,25.27,793607,0
1996-08-30,25.219,25.27,24.814,24.919,720594,0
1996-09-03,24.657,25.063,24.567,24.968,940793,0
1996-09-04,24.919,25.063,24.739,25.063,1109608,0
1996-09-05,24.968,25.27,24.814,24.864,1454675,0
1996-09-06,24.864,25.323,24.765,25.219,938703,0
1996-09-09,25.323,25.674,25.219,25.674,1460487,0
1996-09-10,25.77,25.873,25.521,25.728,1045430,0
1996-09-11,25.819,25.819,25.572,25.77,970325,0
1996-09-12,25.925,26.026,25.873,25.873,1252609,0
1996-09-13,25.925,26.123,25.819,25.819,1552801,0
1996-09-16,25.728,25.728,25.521,25.728,1314461,0
1996-09-17,25.674,25.674,25.393,25.467,1387475,0
1996-09-18,25.374,25.521,25.166,25.219,1262376,0
1996-09-19,25.063,25.117,24.712,24.864,1364223,0
1996-09-20,24.968,25.416,24.968,25.323,1695106,0
1996-09-23,25.063,25.975,25.063,25.819,1056124,0
1996-09-24,25.819,25.873,25.416,25.467,820112,0
1996-09-25,25.621,26.026,25.323,25.416,1148905,0
1996-09-26,25.521,26.08,25.467,26.026,2092026,0
1996-09-27,25.975,26.173,25.873,26.08,1427933,0
1996-09-30,26.123,26.784,26.123,26.577,1516758,0
1996-10-01,26.577,26.631,26.432,26.577,1537686,0
1996-10-02,26.577,26.577,26.226,26.432,1718124,0
1996-10-03,26.328,26.929,26.226,26.879,976835,0
1996-10-04,26.879,27.085,26.879,26.983,1114956,0
1996-10-07,26.837,26.879,26.527,26.577,942887,0
1996-10-08,26.527,26.527,26.026,26.226,1877403,0
1996-10-09,25.975,26.08,25.925,26.08,1638368,0
1996-10-10,26.123,26.277,26.026,26.123,1298420,0
1996-10-11,26.226,26.226,26.123,26.226,751520,0
1996-10-14,26.226,26.226,26.026,26.08,493879,0
1996-10-15,26.173,26.277,25.77,25.975,1887635,0
1996-10-16,26.08,26.379,25.77,26.123,1160301,0
1996-10-17,26.328,26.432,26.026,26.08,1006830,0
1996-10-18,26.277,26.277,25.925,26.026,2025525,0
1996-10-21,26.173,26.483,25.925,26.08,1366081,0
1996-10-22,26.08,26.123,25.873,26.123,712691,0
1996-10-23,26.226,26.226,25.77,25.873,1541874,0
1996-10-24,25.873,26.173,25.572,25.674,881501,0
1996-10-25,25.728,25.873,25.521,25.621,930331,0
1996-10-28,25.621,25.77,25.166,25.27,1565120,0
1996-10-29,25.219,25.521,24.968,25.416,1207966,0
1996-10-30,26.226,26.379,25.77,26.328,2894235,0
1996-10-31,26.379,26.577,26.226,26.432,1081709,0
1996-11-01,26.732,27.135,26.681,27.085,1896937,0
1996-11-04,26.983,27.085,26.681,27.085,1543965,0
1996-11-05,27.436,27.843,27.283,27.687,2724725,0
1996-11-06,27.792,28.296,27.687,28.296,3548098,0
1996-11-07,28.144,29.004,28.144,28.702,2554980,0
1996-11-08,28.495,28.598,27.893,28.296,1651621,0
1996-11-11,28.393,28.745,28.393,28.651,437377,0
1996-11-12,28.548,28.702,28.445,28.651,617586,0
1996-11-13,28.598,28.702,28.445,28.598,642931,0
1996-11-14,28.393,29.15,28.393,29.15,941960,0
1996-11-15,29.547,29.547,29.088,29.193,1647204,0
1996-11-18,29.294,29.294,28.684,28.736,957301,0
1996-11-19,29.398,29.7,29.245,29.398,3163266,0
1996-11-20,29.398,29.547,29.245,29.493,1452813,0
1996-11-21,29.398,29.493,28.994,29.442,1086117,0
1996-11-22,29.596,29.752,29.493,29.648,938236,0
1996-11-25,29.847,29.95,29.648,29.803,1228661,0
1996-11-26,29.7,30.104,29.596,29.7,1521406,0
1996-11-27,29.596,29.752,29.142,29.294,931959,0
1996-11-29,29.398,29.648,29.348,29.648,215780,0
1996-12-02,29.442,29.442,28.788,28.994,927073,0
1996-12-03,28.994,28.994,28.031,28.031,2000179,0
1996-12-04,27.824,28.229,27.721,28.179,3130945,0
1996-12-05,28.179,28.582,28.179,28.333,1113791,0
1996-12-06,27.627,28.386,27.224,27.929,1499550,0
1996-12-09,28.179,28.436,28.179,28.281,975906,0
1996-12-10,28.333,28.436,27.929,28.083,1276560,0
1996-12-11,27.577,27.929,27.577,27.773,1718124,0
1996-12-12,28.083,28.083,27.37,27.421,1040085,0
1996-12-13,27.523,27.627,27.199,27.224,1203316,0
1996-12-16,27.472,27.523,27.118,27.118,1050777,0
1996-12-17,27.018,27.679,26.965,27.679,861970,0
1996-12-18,27.929,27.981,27.577,27.627,1078448,0
1996-12-19,27.721,27.721,27.273,27.472,1871128,0
1996-12-20,28.083,28.083,27.224,27.273,2639152,0
1996-12-23,27.273,27.627,27.273,27.317,1095191,0
1996-12-24,27.421,27.679,27.37,27.627,432264,0
1996-12-26,27.679,28.134,27.679,27.981,809417,0
1996-12-27,28.229,28.386,28.083,28.229,562243,0
1996-12-30,28.582,28.582,28.031,28.134,643627,0
1996-12-31,28.083,28.083,27.118,27.118,1469325,0
1997-01-02,27.37,27.37,26.913,27.224,1473739,0
1997-01-03,27.421,27.981,27.317,27.929,1367710,0
1997-01-06,27.929,28.229,27.577,27.773,1151232,0
1997-01-07,27.627,27.877,27.472,27.824,1206804,0
1997-01-08,28.031,28.031,27.421,27.679,1147277,0
1997-01-09,27.627,27.929,27.421,27.577,1092168,0
1997-01-10,27.523,28.891,27.37,28.538,2380588,0
1997-01-13,28.841,28.994,28.203,28.386,1197503,0
1997-01-14,28.486,28.891,28.281,28.281,1368640,0
1997-01-15,28.179,28.436,27.981,28.134,954745,0
1997-01-16,28.229,28.635,28.031,28.486,940564,0
1997-01-17,28.538,29.142,28.538,29.038,1125185,0
1997-01-20,29.142,29.348,28.582,29.294,874293,0
1997-01-21,29.038,29.803,28.994,29.088,1541636,0
1997-01-22,29.193,29.294,28.788,28.994,1115420,0
1997-01-23,29.245,29.442,28.486,28.635,1173320,0
1997-01-24,28.538,28.635,28.083,28.134,1195408,0
1997-01-27,28.031,28.386,28.031,28.134,1185175,0
1997-01-28,28.436,28.582,27.721,27.824,1087519,0
1997-01-29,27.824,28.386,27.824,28.179,1131468,0
1997-01-30,28.582,28.736,28.386,28.582,1336551,0
1997-01-31,28.788,29.193,28.436,28.486,1180529,0
1997-02-03,28.436,28.943,28.333,28.736,1009390,0
1997-02-04,28.891,28.891,28.436,28.788,428313,0
1997-02-05,29.245,29.493,28.179,28.333,1569077,0
1997-02-06,28.281,28.736,27.981,28.736,1440023,0
1997-02-07,28.994,29.245,28.281,28.943,1208664,0
1997-02-10,28.841,28.943,28.684,28.736,1094027,0
1997-02-11,28.841,28.994,28.538,28.788,1297486,0
1997-02-12,28.841,29.493,28.841,29.398,1526758,0
1997-02-13,29.547,29.847,29.294,29.294,1410960,0
1997-02-14,29.193,30.052,29.088,29.803,1696266,0
1997-02-18,29.898,30.052,29.442,29.95,1710685,0
1997-02-19,30.104,30.519,30.06,30.104,2350360,0
1997-02-20,30.158,30.207,29.555,29.752,1185875,0
1997-02-21,29.752,29.855,29.555,29.7,1296792,0
1997-02-24,29.596,30.06,29.398,30.06,1644878,0
1997-02-25,29.905,29.905,29.398,29.452,1398634,0
1997-02-26,29.398,29.555,29.038,29.452,1259816,0
1997-02-27,29.555,29.596,29.245,29.245,828486,0
1997-02-28,29.088,29.7,29.038,29.348,1183551,0
1997-03-03,29.142,29.294,28.736,29.193,1322833,0
1997-03-04,29.245,29.502,28.582,28.582,1390733,0
1997-03-05,28.684,29.398,28.684,29.398,923818,0
1997-03-06,29.294,29.7,29.193,29.398,1326320,0
1997-03-07,29.502,29.596,29.088,29.398,1057062,0
1997-03-10,29.502,29.959,29.452,29.855,1611859,0
1997-03-11,29.855,30.413,29.752,30.104,1554891,0
1997-03-12,30.257,30.365,30.011,30.257,1848341,0
1997-03-13,30.158,30.207,29.452,29.452,1376546,0
1997-03-14,29.648,29.959,29.502,29.7,1372595,0
1997-03-17,29.648,29.959,29.398,29.905,928475,0
1997-03-18,30.311,30.311,29.596,29.7,1097285,0
1997-03-19,29.596,29.596,29.245,29.596,1617674,0
1997-03-20,29.648,29.648,29.452,29.502,526900,0
1997-03-21,29.7,29.855,29.502,29.803,1341668,0
1997-03-24,30.011,30.465,29.7,30.365,1532334,0
1997-03-25,30.61,31.078,30.413,30.664,1676735,0
1997-03-26,30.718,30.971,30.519,30.664,1779276,0
1997-03-27,30.718,30.718,29.245,29.502,2102022,0
1997-03-31,29.245,29.596,28.788,28.943,2335709,0
1997-04-01,28.943,28.943,28.125,28.736,1577679,0
1997-04-02,28.582,28.943,28.179,28.635,1047061,0
1997-04-03,28.486,28.582,28.075,28.436,1330275,0
1997-04-04,28.229,28.891,27.877,28.841,1327248,0
1997-04-07,28.841,29.142,28.736,29.142,904755,0
1997-04-08,29.142,29.142,28.684,28.788,1353759,0
1997-04-09,28.943,29.038,28.53,28.582,752682,0
1997-04-10,28.582,28.736,28.333,28.333,1203550,0
1997-04-11,28.229,28.229,27.721,27.824,1125185,0
1997-04-14,27.721,27.929,27.513,27.721,1200992,0
1997-04-15,28.229,28.281,27.824,27.929,1733702,0
1997-04-16,27.981,28.891,27.824,28.891,1082865,0
1997-04-17,28.788,28.994,28.53,28.53,935681,0
1997-04-18,28.582,28.943,28.53,28.788,538992,0
1997-04-21,28.891,29.193,28.229,28.386,662698,0
1997-04-22,28.436,30.207,28.386,29.905,1589074,0
1997-04-23,29.803,30.06,29.752,29.959,1441652,0
1997-04-24,29.855,29.905,28.281,28.386,1645109,0
1997-04-25,28.386,28.994,28.075,28.943,2317107,0
1997-04-28,28.943,28.943,28.635,28.788,1070310,0
1997-04-29,29.088,29.245,28.736,29.038,1585584,0
1997-04-30,29.038,29.502,28.943,29.348,1441652,0
1997-05-01,29.348,29.648,29.088,29.648,1696034,0
1997-05-02,29.648,30.06,29.502,30.06,1144485,0
1997-05-05,30.06,30.664,29.648,30.664,1277023,0
1997-05-06,30.61,31.025,30.311,30.567,1453746,0
1997-05-07,30.567,30.664,30.011,30.104,1050542,0
1997-05-08,30.06,30.567,29.905,30.207,1307486,0
1997-05-09,30.257,30.465,29.648,29.959,1602091,0
1997-05-12,29.959,30.257,29.803,30.207,1879497,0
1997-05-13,29.855,30.763,29.855,30.519,1567215,0
1997-05-14,30.871,31.17,30.763,30.921,1924373,0
1997-05-15,30.871,31.224,30.763,31.17,2026684,0
1997-05-16,31.179,31.231,30.818,31.078,1420494,0
1997-05-19,31.078,31.078,30.519,30.727,1265398,0
1997-05-20,30.519,30.971,30.413,30.672,1372362,0
1997-05-21,30.871,31.127,30.727,30.971,1181224,0
1997-05-22,30.921,30.921,30.365,30.567,1106119,0
1997-05-23,30.567,31.283,30.519,31.231,940100,0
1997-05-27,30.971,31.533,30.871,30.971,970325,0
1997-05-28,31.078,31.584,31.078,31.283,889171,0
1997-05-29,31.482,31.584,31.078,31.387,1048222,0
1997-05-30,30.871,31.333,30.871,31.283,925680,0
1997-06-02,31.231,31.435,30.818,30.921,844993,0
1997-06-03,30.818,31.435,30.727,31.025,702692,0
1997-06-04,30.971,31.078,30.62,30.921,1463975,0
1997-06-05,30.921,31.333,30.871,31.078,903127,0
1997-06-06,31.179,32.049,31.153,31.997,1140535,0
1997-06-09,31.739,32.195,31.739,31.842,1157975,0
1997-06-10,32.049,32.297,31.944,32.297,752914,0
1997-06-11,32.401,32.909,32.297,32.712,1527689,0
1997-06-12,32.856,33.726,32.804,33.413,1496528,0
1997-06-13,33.323,33.775,33.063,33.167,1716962,0
1997-06-16,33.217,33.726,33.117,33.521,863132,0
1997-06-17,33.726,33.726,33.117,33.413,1081939,0
1997-06-18,33.27,33.982,33.217,33.828,802445,0
1997-06-19,33.775,33.932,33.373,33.373,1320973,0
1997-06-20,33.675,34.285,33.571,34.131,1775095,0
1997-06-23,33.932,33.932,33.323,33.413,1009390,0
1997-06-24,33.932,34.233,33.167,34.233,1911117,0
1997-06-25,34.078,34.593,33.467,34.078,1322367,0
1997-06-26,33.932,34.078,33.373,33.621,804301,0
1997-06-27,33.726,34.465,33.571,34.233,911034,0
1997-06-30,34.337,34.337,33.726,34.233,1132163,0
1997-07-01,34.544,34.999,34.207,34.312,1327952,0
1997-07-02,34.465,35.256,34.412,35.179,803838,0
1997-07-03,35.971,36.271,35.359,35.763,878709,0
1997-07-07,35.971,36.142,35.051,35.051,958930,0
1997-07-08,35.152,35.662,35.152,35.61,1043571,0
1997-07-09,35.713,35.842,34.465,34.593,1876941,0
1997-07-10,34.593,34.843,34.18,34.818,2813781,0
1997-07-11,35.051,35.508,34.871,35.428,1165182,0
1997-07-14,35.428,35.455,35.128,35.386,1288885,0
1997-07-15,35.386,35.997,35.256,35.997,970559,0
1997-07-16,36.065,36.932,36.049,36.686,1353061,0
1997-07-17,36.857,36.857,35.868,36.169,1488619,0
1997-07-18,36.115,36.504,35.763,36.169,1689290,0
1997-07-21,36.065,37.039,35.713,37.039,1455603,0
1997-07-22,36.529,37.167,36.504,37.167,1548147,0
1997-07-23,38.209,38.363,37.039,37.595,3359747,0
1997-07-24,37.595,37.957,37.217,37.903,2993055,0
1997-07-25,37.93,38.309,37.881,38.181,1364686,0
1997-07-28,38.076,38.388,38.037,38.076,1387707,0
1997-07-29,38.055,38.26,37.903,38.101,2170154,0
1997-07-30,38.055,38.414,37.903,38.129,1301675,0
1997-07-31,38.076,38.101,37.492,37.595,1013807,0
1997-08-01,37.57,37.75,37.139,37.468,1300974,0
1997-08-04,37.375,37.857,37.195,37.649,709668,0
1997-08-05,37.492,37.649,37.347,37.389,1090077,0
1997-08-06,37.389,37.984,37.389,37.776,638977,0
1997-08-07,37.957,38.233,37.698,37.776,1010084,0
1997-08-08,37.442,37.649,36.686,36.686,1550475,0
1997-08-11,36.686,37.195,36.271,37.195,1678597,0
1997-08-12,37.088,37.269,36.634,36.634,689671,0
1997-08-13,36.659,36.806,35.713,35.943,2431045,0
1997-08-14,36.091,36.271,35.713,35.892,1770441,0
1997-08-15,35.791,35.868,35.024,35.103,1939023,0
1997-08-18,35.076,35.152,33.828,34.672,1945534,0
1997-08-19,34.672,35.256,34.518,35.188,2365473,0
1997-08-20,35.206,35.618,34.981,35.618,1998082,0
1997-08-21,35.359,35.489,34.954,34.981,1483042,0
1997-08-22,34.412,35.359,34.319,35.256,1475834,0
1997-08-25,35.256,35.618,34.544,34.88,914519,0
1997-08-26,34.8,35.033,34.593,34.593,958930,0
1997-08-27,34.62,34.672,33.982,34.361,1293070,0
1997-08-28,34.139,34.672,33.775,34.188,1359805,0
1997-08-29,34.036,34.241,33.621,33.752,1402123,0
1997-09-02,33.932,35.206,33.932,35.162,1486532,0
1997-09-03,35.084,36.073,35.084,35.772,2162247,0
1997-09-04,35.671,36.049,35.618,36.031,1707894,0
1997-09-05,36.177,36.589,35.256,35.359,2098300,0
1997-09-08,35.359,35.564,35.206,35.386,1340971,0
1997-09-09,35.386,35.901,35.256,35.745,1084730,0
1997-09-10,35.564,35.721,34.724,34.773,1441420,0
1997-09-11,34.773,34.904,34.337,34.44,2121557,0
1997-09-12,34.518,35.059,34.319,34.954,1064497,0
1997-09-15,34.954,35.256,34.827,35.006,862900,0
1997-09-16,35.006,35.98,34.954,35.618,1373405,0
1997-09-17,35.876,36.332,35.772,36.031,1365388,0
1997-09-18,36.229,36.589,35.98,36.031,959050,0
1997-09-19,35.98,36.031,34.904,34.904,1923910,0
1997-09-22,35.111,35.925,35.111,35.772,2134808,0
1997-09-23,35.925,36.073,35.564,35.824,1044734,0
1997-09-24,35.772,36.031,34.337,34.954,1459089,0
1997-09-25,34.8,34.8,33.883,33.883,2302691,0
1997-09-26,34.747,34.853,33.775,33.932,2818194,0
1997-09-29,34.337,34.492,34.086,34.492,1955184,0
1997-09-30,34.544,34.747,34.188,34.747,1580470,0
1997-10-01,35.876,35.925,34.241,35.111,2206540,0
1997-10-02,34.904,35.111,34.241,34.294,2012386,0
1997-10-03,34.747,34.954,34.188,34.44,2333969,0
1997-10-06,34.747,34.8,34.139,34.44,1316903,0
1997-10-07,34.337,34.747,33.982,34.241,1686037,0
1997-10-08,34.698,34.853,34.241,34.241,938468,0
1997-10-09,33.982,34.747,33.726,34.139,1560825,0
1997-10-10,34.294,34.294,33.571,33.726,1359572,0
1997-10-13,34.337,34.337,33.621,33.675,545850,0
1997-10-14,33.932,34.544,33.883,34.337,1469091,0
1997-10-15,34.036,34.139,33.883,33.982,1042638,0
1997-10-16,34.139,35.359,34.139,34.593,1700919,0
1997-10-17,34.388,34.954,33.217,33.726,1712780,0
1997-10-20,34.593,34.647,33.982,34.544,1002877,0
1997-10-21,34.337,35.564,34.337,35.564,1172269,0
1997-10-22,34.954,34.954,31.482,32.909,11546595,0
1997-10-23,32.703,33.117,32.09,32.195,3833055,0
1997-10-24,33.117,33.117,31.273,31.482,2805409,0
1997-10-27,30.664,31.273,27.491,27.491,2448598,0
1997-10-28,26.062,30.862,25.854,30.249,6949348,0
1997-10-29,30.249,30.51,29.331,29.847,2922254,0
1997-10-30,29.641,30.356,29.081,29.177,1612210,0
1997-10-31,29.587,30.456,29.227,29.433,2182244,0
1997-11-03,29.847,30.2,29.485,29.485,1954950,0
1997-11-04,29.743,30.664,29.081,30.095,2166316,0
1997-11-05,30.095,30.763,29.587,29.95,1813692,0
1997-11-06,29.847,30.862,29.485,30.302,1958788,0
1997-11-07,29.485,30.149,29.081,29.123,1695686,0
1997-11-10,29.537,29.847,29.081,29.227,1729983,0
1997-11-11,29.383,29.537,29.123,29.383,855460,0
1997-11-12,29.081,29.123,28.462,28.513,1403865,0
1997-11-13,28.924,29.03,28.212,28.719,1798580,0
1997-11-14,29.03,29.537,28.616,29.433,1715912,0
1997-11-17,30.095,30.149,28.875,29.227,2867611,0
1997-11-18,29.286,29.95,29.286,29.596,1819735,0
1997-11-19,29.442,30.93,29.442,30.672,1888331,0
1997-11-20,30.62,31.592,30.62,31.078,1696619,0
1997-11-21,31.231,31.541,30.672,30.98,1555357,0
1997-11-24,30.257,30.672,30.052,30.104,1819622,0
1997-11-25,30.311,30.519,30.002,30.052,2278159,0
1997-11-26,30.052,30.672,30.052,30.567,1709404,0
1997-11-28,30.672,30.93,30.465,30.465,399013,0
1997-12-01,30.93,32.212,30.62,32.005,1726957,0
1997-12-02,31.49,32.514,31.387,32.005,1584305,0
1997-12-03,32.005,32.315,31.435,31.746,1614072,0
1997-12-04,30.465,32.058,30.465,31.746,1423979,0
1997-12-05,31.592,32.771,31.435,32.46,1244007,0
1997-12-08,32.926,33.184,31.746,31.799,1934605,0
1997-12-09,31.49,32.108,31.231,31.746,1593494,0
1997-12-10,31.179,31.435,30.052,30.88,2620087,0
1997-12-11,30.257,30.672,29.648,29.743,2441508,0
1997-12-12,29.847,30.365,29.596,30.002,1748353,0
1997-12-15,30.207,30.207,29.286,29.547,2612414,0
1997-12-16,29.95,30.413,29.847,30.311,2004595,0
1997-12-17,30.567,30.727,29.898,30.104,1845897,0
1997-12-18,30.104,30.257,29.596,29.795,1239937,0
1997-12-19,29.339,29.442,28.409,29.03,2631712,0
1997-12-22,29.236,29.493,28.719,29.339,2403607,0
1997-12-23,29.236,29.442,29.03,29.132,1056826,0
1997-12-24,29.132,29.743,29.132,29.339,1147395,0
1997-12-26,29.339,29.795,29.339,29.391,983814,0
1997-12-29,30.772,31.49,30.672,31.387,1975995,0
1997-12-30,31.49,31.746,31.231,31.643,1602674,0
1997-12-31,31.643,32.367,31.49,31.851,1458394,0
1998-01-02,31.902,32.417,31.902,32.417,1120996,0
1998-01-05,32.821,32.821,32.005,32.005,1689290,0
1998-01-06,32.108,32.212,31.902,32.159,1474903,0
1998-01-07,32.005,32.315,31.799,32.005,2121672,0
1998-01-08,31.902,31.952,31.078,31.592,1659294,0
1998-01-09,31.592,32.005,30.158,30.519,1682549,0
1998-01-12,28.719,30.311,28.616,29.743,2375472,0
1998-01-13,30.158,30.365,29.743,30.158,1587214,0
1998-01-14,30.567,31.127,30.207,31.078,1259702,0
1998-01-15,31.078,31.078,29.95,30.052,1833689,0
1998-01-16,30.158,30.465,29.795,29.795,1911819,0
1998-01-20,29.547,29.596,28.409,29.286,4495285,0
1998-01-21,29.286,30.207,29.132,29.795,1949141,0
1998-01-22,29.795,30.365,29.648,30.207,1164366,0
1998-01-23,30.158,30.465,29.391,29.95,1188316,0
1998-01-26,29.95,30.567,29.648,30.465,1200409,0
1998-01-27,30.465,30.727,30.158,30.207,1679064,0
1998-01-28,30.672,32.367,30.672,32.262,2302346,0
1998-01-29,32.615,32.977,32.108,32.46,2107486,0
1998-01-30,32.417,32.874,31.952,31.952,1752772,0
1998-02-02,33.234,33.495,32.874,33.234,1576634,0
1998-02-03,33.028,33.389,32.977,33.288,1005204,0
1998-02-04,33.028,33.752,32.722,33.546,1383290,0
1998-02-05,33.441,33.752,33.08,33.648,1345735,0
1998-02-06,33.495,33.949,33.441,33.846,1410495,0
1998-02-09,33.846,33.949,33.648,33.801,1017880,0
1998-02-10,33.999,35.333,33.801,35.188,2364659,0
1998-02-11,34.981,35.084,34.465,34.62,1867636,0
1998-02-12,34.312,34.981,34.054,34.465,1036129,0
1998-02-13,33.752,34.88,33.752,34.827,1208543,0
1998-02-17,34.93,35.084,34.361,34.566,4278917,0
1998-02-18,34.792,35.051,34.585,34.895,951844,0
1998-02-19,34.843,34.895,34.484,34.74,935559,0
1998-02-20,34.74,34.74,34.276,34.691,1583492,0
1998-02-23,34.843,34.895,34.43,34.637,736171,0
1998-02-24,34.637,34.637,33.768,34.123,3186400,0
1998-02-25,34.535,35.103,34.276,34.691,1517572,0
1998-02-26,34.379,35.359,34.172,35.256,1560933,0
1998-02-27,35.256,35.412,34.74,35.051,1890426,0
1998-03-02,34.637,35.309,34.585,34.895,941142,0
1998-03-03,34.691,34.945,34.379,34.895,1381663,0
1998-03-04,34.585,34.945,34.379,34.74,699320,0
1998-03-05,34.327,34.637,33.974,34.172,1034150,0
1998-03-06,34.379,34.585,34.172,34.327,1518616,0
1998-03-09,34.43,34.74,34.276,34.691,900916,0
1998-03-10,34.74,35.051,34.691,34.74,696179,0
1998-03-11,34.691,34.843,34.43,34.691,1039620,0
1998-03-12,34.379,34.484,33.819,34.276,1543965,0
1998-03-13,34.535,34.585,33.357,33.459,1521175,0
1998-03-16,33.768,33.974,33.306,33.819,1995527,0
1998-03-17,33.357,34.585,33.2,34.276,1760675,0
1998-03-18,34.172,34.895,34.172,34.637,1204012,0
1998-03-19,34.43,34.895,34.276,34.792,943121,0
1998-03-20,35.152,35.152,34.792,34.895,1639181,0
1998-03-23,34.843,35.256,34.276,34.792,950098,0
1998-03-24,34.999,35.464,34.843,35.309,825347,0
1998-03-25,35.824,36.081,34.999,35.256,1895538,0
1998-03-26,34.585,35.051,34.484,34.74,1741143,0
1998-03-27,34.792,35.051,34.43,34.691,1689409,0
1998-03-30,34.484,34.792,34.123,34.172,961258,0
1998-03-31,34.585,35.412,34.43,34.585,1916116,0
1998-04-01,34.585,34.945,33.974,34.945,2148412,0
1998-04-02,34.895,36.806,34.637,36.39,2324665,0
1998-04-03,36.959,37.414,36.237,36.857,2782391,0
1998-04-06,37.167,37.57,36.7,37.375,2010757,0
1998-04-07,37.414,37.93,37.375,37.776,3208144,0
1998-04-08,37.776,38.448,36.905,37.414,2029937,0
1998-04-09,37.518,38.138,37.113,37.319,1082404,0
1998-04-13,37.375,38.083,36.7,37.776,1125302,0
1998-04-14,38.448,38.91,38.29,38.81,1896586,0
1998-04-15,38.706,38.706,37.723,38.29,1902633,0
1998-04-16,38.037,38.396,37.93,37.93,1763350,0
1998-04-17,37.93,38.655,37.518,38.242,869293,0
1998-04-20,38.29,38.29,37.468,37.622,1369570,0
1998-04-21,37.57,38.655,37.061,38.655,2190380,0
1998-04-22,38.655,39.171,37.723,37.881,1650344,0
1998-04-23,37.57,38.037,37.061,37.414,1685919,0
1998-04-24,37.319,37.414,36.34,36.444,1559657,0
1998-04-27,35.412,36.031,34.895,35.564,1917282,0
1998-04-28,35.824,35.824,34.585,35.206,1937976,0
1998-04-29,35.359,36.031,35.256,35.721,1833689,0
1998-04-30,35.824,36.959,35.824,36.081,1871359,0
1998-05-01,36.081,36.289,35.824,36.289,1712194,0
1998-05-04,36.547,37.269,36.444,36.751,1267956,0
1998-05-05,36.857,37.113,36.39,36.444,1801831,0
1998-05-06,36.496,37.013,36.081,36.34,1412819,0
1998-05-07,36.806,36.806,36.237,36.34,1073332,0
1998-05-08,36.186,36.598,36.031,36.186,1255399,0
1998-05-11,36.39,36.547,35.876,35.925,644674,0
1998-05-12,36.186,36.289,35.772,36.289,863947,0
1998-05-13,36.496,36.959,35.876,36.598,1688712,0
1998-05-14,36.237,36.444,35.824,35.98,823253,0
1998-05-15,35.876,36.133,35.359,35.514,1709288,0
1998-05-18,35.118,35.428,34.963,35.223,1213664,0
1998-05-19,35.275,35.583,34.756,35.481,1410142,0
1998-05-20,36.366,36.52,35.635,36.469,1397010,0
1998-05-21,36.571,36.571,35.377,36.107,1600700,0
1998-05-22,36.107,36.107,35.067,35.275,1112282,0
1998-05-26,35.481,35.851,34.5,34.5,1327136,0
1998-05-27,33.828,34.294,32.745,33.26,2584976,0
1998-05-28,33.571,34.345,33.315,33.982,1744053,0
1998-05-29,35.223,36.005,35.118,35.325,2481153,0
1998-06-01,35.325,36.725,35.325,36.107,2551610,0
1998-06-02,36.778,36.778,35.851,36.056,2045169,0
1998-06-03,36.107,36.366,35.223,35.223,1291555,0
1998-06-04,35.118,35.583,34.5,34.862,1508505,0
1998-06-05,35.067,36.005,34.756,36.005,722570,0
1998-06-08,35.953,36.469,35.583,35.953,998811,0
1998-06-09,36.263,36.263,35.635,35.851,1018575,0
1998-06-10,36.161,36.418,35.377,35.531,1342134,0
1998-06-11,35.531,35.799,34.395,34.707,1578842,0
1998-06-12,34.707,35.067,34.086,34.862,932309,0
1998-06-15,34.655,35.118,33.675,33.932,1346783,0
1998-06-16,33.932,34.139,33.054,33.467,2429883,0
1998-06-17,33.571,34.707,33.571,34.395,1722312,0
1998-06-18,34.086,35.223,34.036,35.17,1045082,0
1998-06-19,36.677,36.725,34.707,34.913,3915252,0
1998-06-22,34.809,35.635,34.448,34.809,926960,0
1998-06-23,34.862,35.583,34.862,35.325,1078448,0
1998-06-24,35.118,36.161,35.067,36.005,876737,0
1998-06-25,36.212,36.314,35.583,35.953,1119374,0
1998-06-26,36.056,36.52,35.687,36.263,928238,0
1998-06-29,36.725,36.882,35.275,36.005,1157157,0
1998-06-30,35.901,36.882,35.531,36.677,1531988,0
1998-07-01,36.882,36.987,35.953,36.161,1763699,0
1998-07-02,35.953,36.725,35.953,36.626,1355734,0
1998-07-06,36.677,37.088,36.469,36.677,1265631,0
1998-07-07,36.882,37.347,36.626,36.987,1824274,0
1998-07-08,36.882,37.295,36.677,37.139,1548269,0
1998-07-09,37.195,37.243,36.469,36.626,1752422,0
1998-07-10,36.725,36.882,36.005,36.263,1352714,0
1998-07-13,36.161,36.212,35.531,35.635,1726145,0
1998-07-14,35.687,36.882,35.687,36.366,2711005,0
1998-07-15,36.469,37.812,36.212,37.5,2739838,0
1998-07-16,37.657,37.759,37.088,37.604,1571054,0
1998-07-17,37.913,38.02,37.708,37.812,1890660,0
1998-07-20,37.604,38.226,37.295,37.913,987416,0
1998-07-21,38.02,38.226,37.759,37.965,1107398,0
1998-07-22,37.965,38.585,37.5,38.534,1991687,0
1998-07-23,37.913,38.226,37.243,37.657,1863219,0
1998-07-24,37.708,37.708,36.263,37.139,1368058,0
1998-07-27,36.882,38.02,36.161,37.708,1129139,0
1998-07-28,37.398,37.708,36.52,37.45,1226685,0
1998-07-29,37.347,37.5,36.778,37.45,1141696,0
1998-07-30,37.45,37.965,37.195,37.553,773026,0
1998-07-31,37.243,37.295,35.377,35.953,1321322,0
1998-08-03,36.107,36.418,34.963,36.005,1163670,0
1998-08-04,36.056,36.314,33.054,33.054,1461184,0
1998-08-05,32.229,32.229,29.648,30.575,11958160,0
1998-08-06,30.166,30.781,29.905,30.474,6591377,0
1998-08-07,30.528,30.835,30.166,30.681,4003842,0
1998-08-10,30.781,31.197,29.959,29.959,3600412,0
1998-08-11,29.7,29.905,28.924,29.286,2050405,0
1998-08-12,30.06,30.06,29.596,29.855,3662146,0
1998-08-13,29.855,30.575,29.855,30.474,2485691,0
1998-08-14,30.629,30.889,30.216,30.629,2207358,0
1998-08-17,30.371,31.713,30.112,31.713,1945534,0
1998-08-18,31.472,32.049,31.421,31.944,1554080,0
1998-08-19,31.842,32.409,31.842,32.15,1553265,0
1998-08-20,31.944,32.46,31.625,32.46,2308973,0
1998-08-21,31.679,31.893,30.182,31.06,1917166,0
1998-08-24,30.285,30.545,28.986,29.038,3096065,0
1998-08-25,29.656,30.13,27.792,29.922,6861918,0
1998-08-26,28.832,30.388,28.832,30.182,3703651,0
1998-08-27,29.761,30.13,29.193,29.863,3013870,0
1998-08-28,29.452,30.285,29.193,29.863,2658453,0
1998-08-31,29.656,30.182,28.47,28.47,2928300,0
1998-09-01,28.47,30.13,28.161,29.193,2788319,0
1998-09-02,28.832,29.088,28.212,28.47,1967855,0
1998-09-03,28.264,28.264,27.066,27.379,2166548,0
1998-09-04,27.792,28.78,27.066,28.212,1790907,0
1998-09-08,28.832,29.398,28.47,29.398,3118271,0
1998-09-09,29.398,30.027,29.142,29.452,975790,0
1998-09-10,28.832,28.882,27.429,27.739,1535710,0
1998-09-11,27.585,28.05,27.379,27.843,2013895,0
1998-09-14,28.728,30.285,28.626,29.863,1978784,0
1998-09-15,29.656,30.388,29.038,30.285,1195641,0
1998-09-16,30.078,30.438,29.452,30.438,1672315,0
1998-09-17,29.656,30.232,29.294,29.922,1385618,0
1998-09-18,30.285,30.285,29.193,29.656,1611746,0
1998-09-21,28.419,30.285,28.212,29.656,1071473,0
1998-09-22,30.182,30.182,28.882,29.294,1131699,0
1998-09-23,29.502,30.545,29.294,30.285,2364545,0
1998-09-24,29.761,30.027,29.142,29.502,1290977,0
1998-09-25,28.986,30.078,28.78,29.452,769891,0
1998-09-28,29.709,29.863,29.038,29.245,1398866,0
1998-09-29,29.656,30.438,29.452,29.922,1399915,0
1998-09-30,29.555,29.863,29.142,29.348,1676152,0
1998-10-01,28.522,29.555,27.429,28.161,2382100,0
1998-10-02,28.574,28.934,27.792,28.419,1826365,0
1998-10-05,28.626,29.245,27.998,29.142,1008574,0
1998-10-06,29.245,29.863,29.038,29.245,1412008,0
1998-10-07,29.245,29.348,28.212,28.78,2523824,0
1998-10-08,28.05,29.038,27.585,28.626,1379455,0
1998-10-09,29.038,29.863,28.522,29.863,1381081,0
1998-10-12,29.812,30.492,29.709,30.285,1035086,0
1998-10-13,30.388,31.216,29.922,30.954,809999,0
1998-10-14,30.592,30.592,30.078,30.232,1029270,0
1998-10-15,30.13,31.008,29.863,30.8,1509201,0
1998-10-16,31.625,31.997,30.907,31.524,1723240,0
1998-10-19,31.524,32.722,31.421,32.409,774772,0
1998-10-20,32.409,33.389,32.049,32.409,1409331,0
1998-10-21,32.46,32.46,31.625,31.893,812790,0
1998-10-22,31.575,32.1,30.954,31.997,1100191,0
1998-10-23,31.79,31.79,31.111,31.161,726524,0
1998-10-26,31.472,31.524,31.008,31.111,1066474,0
1998-10-27,31.472,31.472,30.545,30.645,824884,0
1998-10-28,30.7,31.472,30.492,30.8,910683,0
1998-10-29,30.592,30.645,30.078,30.338,1214246,0
1998-10-30,30.7,32.307,30.645,32.307,1400612,0
1998-11-02,32.874,34.43,32.666,33.134,2276880,0
1998-11-03,33.184,34.123,33.184,34.123,1086117,0
1998-11-04,34.484,34.74,33.914,34.123,1525943,0
1998-11-05,34.123,34.637,33.809,34.43,725247,0
1998-11-06,34.224,35.627,34.07,35.256,1563727,0
1998-11-09,35.256,35.256,34.224,34.379,1066241,0
1998-11-10,34.172,34.637,33.966,34.07,1165531,0
1998-11-11,34.017,34.895,34.017,34.535,1222496,0
1998-11-12,34.379,34.792,33.809,34.017,1533613,0
1998-11-13,34.017,34.224,33.339,34.017,2083305,0
1998-11-16,33.914,35.206,33.865,35.103,1444443,0
1998-11-17,35.103,35.678,34.74,35.256,1572685,0
1998-11-18,35.333,35.745,34.972,35.333,804301,0
1998-11-19,35.592,35.592,34.294,34.294,958701,0
1998-11-20,34.972,34.972,34.395,34.809,944629,0
1998-11-23,36.014,36.322,34.241,35.644,2735421,0
1998-11-24,36.478,37.212,36.115,37.212,3063277,0
1998-11-25,37.212,37.414,37.005,37.158,1499550,0
1998-11-27,37.366,37.468,37.212,37.311,708852,0
1998-11-30,37.053,37.104,36.58,36.634,1604418,0
1998-12-01,36.22,36.788,36.014,36.634,2686589,0
1998-12-02,36.014,36.065,34.862,35.179,2713212,0
1998-12-03,35.54,36.065,35.024,35.644,2576839,0
1998-12-04,36.065,36.686,36.014,36.478,1262146,0
1998-12-07,36.58,37.158,36.115,37.158,1272257,0
1998-12-08,36.734,37.104,36.375,36.529,1539895,0
1998-12-09,36.58,36.686,36.014,36.529,1204944,0
1998-12-10,36.115,36.22,35.438,35.438,1681850,0
1998-12-11,35.54,35.54,34.036,34.294,1507689,0
1998-12-14,33.718,34.241,33.459,33.666,1941463,0
1998-12-15,33.932,34.972,33.513,34.972,1086012,0
1998-12-16,34.972,35.386,34.5,34.809,1227847,0
1998-12-17,34.5,36.271,34.5,36.065,906033,0
1998-12-18,36.065,36.375,35.54,35.901,1672783,0
1998-12-21,35.644,36.322,35.386,35.386,1259471,0
1998-12-22,35.23,35.592,35.024,35.438,1010668,0
1998-12-23,35.745,36.58,35.438,36.322,835579,0
1998-12-24,36.427,36.427,35.901,36.065,528179,0
1998-12-28,36.065,37.259,35.962,36.788,2444997,0
1998-12-29,36.734,37.414,36.634,37.212,1212152,0
1998-12-30,37.212,37.57,37.053,37.104,1218080,0
1998-12-31,37.053,37.212,36.788,36.89,1317948,0
1999-01-04,36.322,37.053,36.065,36.271,1648135,0
1999-01-05,36.271,36.58,35.696,36.478,1351665,0
1999-01-06,36.634,37.311,36.58,37.212,1879612,0
1999-01-07,36.427,37.158,36.322,36.841,1756377,0
1999-01-08,37.005,37.005,36.375,36.788,1809275,0
1999-01-11,36.634,36.634,35.962,36.22,1144021,0
1999-01-12,36.115,36.478,35.592,35.644,1511992,0
1999-01-13,35.179,35.54,34.601,34.756,2342570,0
1999-01-14,34.756,34.756,34.139,34.139,1792182,0
1999-01-15,34.862,35.438,34.139,35.438,2032265,0
1999-01-19,35.076,35.076,34.241,34.601,1569193,0
1999-01-20,34.756,35.283,33.612,34.086,3285923,0
1999-01-21,34.036,34.345,32.994,33.099,3146640,0
1999-01-22,32.892,33.357,31.851,32.994,1804158,0
1999-01-25,32.892,33.357,32.058,32.944,1681967,0
1999-01-26,32.944,33.718,32.729,33.357,1226919,0
1999-01-27,33.357,33.666,32.781,32.892,1492806,0
1999-01-28,32.994,33.513,32.315,32.624,2534982,0
1999-01-29,32.624,32.892,31.482,32.468,2842496,0
1999-02-01,32.262,33.2,32.262,32.572,2396862,0
1999-02-02,32.417,33.045,32.058,32.892,1703591,0
1999-02-03,32.572,32.994,32.159,32.675,2143180,0
1999-02-04,33.099,33.2,32.367,32.994,1916934,0
1999-02-05,33.099,35.851,33.099,35.851,2524635,0
1999-02-08,35.438,35.745,34.972,35.644,2059819,0
1999-02-09,35.592,35.901,35.23,35.489,2092026,0
1999-02-10,35.386,35.644,34.448,35.592,2025871,0
1999-02-11,35.489,36.634,34.972,36.427,1459208,0
1999-02-12,36.529,36.89,35.799,35.799,1839967,0
1999-02-16,36.169,36.322,35.644,36.014,1222034,0
1999-02-17,35.473,36.778,34.895,34.895,1191223,0
1999-02-18,35.111,36.1,34.895,35.523,1098102,0
1999-02-19,35.317,36.306,35.059,35.419,1235637,0
1999-02-22,35.317,36.254,35.317,36.049,1712079,0
1999-02-23,35.317,35.736,35.162,35.214,1644997,0
1999-02-24,35.059,36.52,34.74,35.368,1692429,0
1999-02-25,35.111,35.842,34.43,35.523,1469788,0
1999-02-26,35.574,36.151,34.484,34.585,1549896,0
1999-03-01,34.792,35.111,33.905,35.059,966606,0
1999-03-02,35.059,35.214,34.267,34.792,1294231,0
1999-03-03,34.843,35.368,34.43,35.214,1101704,0
1999-03-04,35.523,36.571,35.523,36.52,2080399,0
1999-03-05,36.778,37.561,36.571,37.356,3011541,0
1999-03-08,38.242,38.498,37.356,38.083,3724112,0
1999-03-09,37.716,38.191,37.356,38.037,2494175,0
1999-03-10,37.821,38.191,37.509,37.666,1683129,0
1999-03-11,38.138,38.191,37.303,38.037,2229795,0
1999-03-12,38.191,38.396,37.93,38.037,1864732,0
1999-03-15,38.242,38.87,38.083,38.87,2027730,0
1999-03-16,38.663,39.18,38.037,38.448,1736261,0
1999-03-17,38.138,38.344,37.088,37.148,2260719,0
1999-03-18,35.943,37.821,35.943,37.509,2832616,0
1999-03-19,38.448,38.613,37.93,38.396,1999596,0
1999-03-22,38.29,38.663,37.666,38.242,1293650,0
1999-03-23,38.138,38.344,37.406,37.613,923704,0
1999-03-24,37.561,39.074,37.561,39.025,1709288,0
1999-03-25,39.231,41.268,39.126,40.124,4681067,0
1999-03-26,40.124,42.113,40.023,42.113,3728882,0
1999-03-29,41.844,42.574,41.793,42.42,2555215,0
1999-03-30,41.998,42.214,41.793,41.95,2051331,0
1999-03-31,42.164,42.214,40.959,41.114,1896703,0
1999-04-01,41.167,42.42,41.167,41.998,1447582,0
1999-04-05,42.628,43.728,42.113,43.626,2094118,0
1999-04-06,43.573,43.573,42.732,42.997,2261653,0
1999-04-07,43.202,44.252,43.049,44.252,1451884,0
1999-04-08,44.252,44.252,43.358,43.987,1712544,0
1999-04-09,43.679,43.728,43.256,43.521,2000758,0
1999-04-12,42.895,45.346,42.574,44.408,2562188,0
1999-04-13,43.883,45.089,43.409,44.357,2501039,0
1999-04-14,44.194,45.666,43.935,44.563,3145828,0
1999-04-15,45.139,47.179,45.035,46.91,5346676,0
1999-04-16,48.064,48.426,46.549,47.229,4206952,0
1999-04-19,47.229,49.423,47.179,47.591,3241046,0
1999-04-20,47.229,47.28,45.666,46.078,3821313,0
1999-04-21,46.602,47.015,45.872,46.18,1818692,0
1999-04-22,47.015,47.806,46.654,47.229,2293275,0
1999-04-23,46.395,47.591,46.395,46.654,1892169,0
1999-04-26,46.809,47.074,46.026,46.809,1009042,0
1999-04-27,47.436,47.806,46.078,46.809,3320683,0
1999-04-28,46.91,49.68,46.91,49.372,3691559,0
1999-04-29,49.318,50.464,48.846,50.359,2746929,0
1999-04-30,50.359,50.987,48.897,49.104,2405467,0
1999-05-03,49.002,51.143,48.691,50.987,2091673,0
1999-05-04,51.408,51.77,50.464,51.246,2684263,0
1999-05-05,50.256,51.246,49.68,50.987,2168293,0
1999-05-06,49.949,51.977,49.949,51.462,2613925,0
1999-05-07,51.308,54.334,51.308,54.016,3032125,0
1999-05-10,53.501,54.96,53.285,54.284,2985152,0
1999-05-11,54.284,54.542,52.553,53.131,2893071,0
1999-05-12,52.974,53.026,51.977,52.038,2100044,0
1999-05-13,52.244,52.452,51.515,51.77,1333528,0
1999-05-14,51.194,51.462,50.048,50.516,1580703,0
1999-05-17,50.256,50.73,49.786,50.516,1063917,0
1999-05-18,50.402,51.497,49.768,51.185,1915886,0
1999-05-19,50.814,51.606,50.557,51.606,2698331,0
1999-05-20,51.391,52.235,50.402,50.98,1836831,0
1999-05-21,50.814,51.918,50.765,51.135,2141203,0
1999-05-24,50.712,52.494,50.508,51.497,1487924,0
1999-05-25,51.444,51.968,50.188,50.188,2069702,0
1999-05-26,49.982,50.712,48.253,49.714,2996895,0
1999-05-27,49.301,49.406,46.945,47.573,3543094,0
1999-05-28,47.779,48.778,47.626,48.673,1492924,0
1999-06-01,48.831,49.661,47.626,49.301,2207123,0
1999-06-02,49.661,50.608,49.561,50.402,1511528,0
1999-06-03,50.608,50.712,49.825,50.608,1711148,0
1999-06-04,50.455,50.608,48.88,48.933,1729983,0
1999-06-07,48.933,53.646,48.933,52.647,10003906,0
1999-06-08,52.647,53.285,52.34,52.81,6916793,0
1999-06-09,52.81,52.864,52.183,52.183,3169078,0
1999-06-10,52.183,52.235,51.555,51.762,3609365,0
1999-06-11,52.494,52.761,51.968,52.02,2566957,0
1999-06-14,52.02,52.183,51.341,52.073,1523965,0
1999-06-15,52.287,52.545,52.183,52.287,2740999,0
1999-06-16,52.81,54.437,52.761,54.437,2722287,0
1999-06-17,54.016,56.055,53.699,55.591,2172594,0
1999-06-18,56.166,56.795,55.95,56.58,3117806,0
1999-06-21,56.795,57.525,56.795,57.053,2143994,0
1999-06-22,57.053,57.053,55.428,55.744,2821221,0
1999-06-23,55.744,56.106,55.22,56.004,1366201,0
1999-06-24,56.004,56.004,53.861,54.59,2170736,0
1999-06-25,54.797,55.479,54.377,55.22,2050637,0
1999-06-28,55.528,55.528,53.646,53.646,2033777,0
1999-06-29,53.699,53.699,53.122,53.222,3109321,0
1999-06-30,53.222,54.068,52.388,52.81,4648632,0
1999-07-01,52.915,53.646,52.183,53.646,1765562,0
1999-07-02,52.81,53.387,52.81,53.018,1336085,0
1999-07-06,53.172,53.172,51.555,51.762,2137712,0
1999-07-07,51.711,53.544,51.497,53.544,2024241,0
1999-07-08,53.018,54.698,53.018,54.59,1876941,0
1999-07-09,54.797,55.642,54.59,55.167,2387215,0
1999-07-12,55.116,55.167,54.275,54.852,1517456,0
1999-07-13,54.746,54.746,53.861,54.491,1259123,0
1999-07-14,54.59,55.849,54.377,55.528,2283391,0
1999-07-15,55.796,55.898,54.951,55.849,3053631,0
1999-07-16,56.106,57.001,56.004,56.742,2900162,0
1999-07-19,56.631,56.631,55.428,55.642,1668832,0
1999-07-20,55.013,55.116,53.861,53.963,1654182,0
1999-07-21,54.17,54.644,54.068,54.491,1330626,0
1999-07-22,54.542,54.59,53.913,54.377,1145882,0
1999-07-23,54.491,55.428,53.913,53.913,2066911,0
1999-07-26,53.699,54.377,52.81,53.439,1684407,0
1999-07-27,53.593,54.542,53.544,54.437,1462579,0
1999-07-28,54.22,55.068,53.861,54.491,1386195,0
1999-07-29,54.068,54.377,53.799,54.22,1395617,0
1999-07-30,54.437,54.491,53.963,54.22,1689639,0
1999-08-02,54.12,54.437,53.799,53.963,1270631,0
1999-08-03,53.963,54.326,52.915,53.285,1315742,0
1999-08-04,53.492,54.326,53.439,53.699,1986111,0
1999-08-05,53.861,53.963,53.285,53.699,1541755,0
1999-08-06,53.646,54.437,53.492,54.22,1064267,0
1999-08-09,53.963,54.12,53.285,53.439,781979,0
1999-08-10,53.439,53.439,52.235,52.388,2790297,0
1999-08-11,52.388,52.596,51.711,52.545,2028195,0
1999-08-12,52.596,53.018,51.968,52.073,948005,0
1999-08-13,52.287,53.222,51.762,53.07,1349922,0
1999-08-16,52.864,53.593,52.443,52.81,1638486,0
1999-08-17,53.544,53.544,52.761,53.492,1477809,0
1999-08-18,53.576,53.576,52.63,52.693,774772,0
1999-08-19,52.271,52.322,51.426,52.167,1180410,0
1999-08-20,52.167,53.268,51.9,52.898,1772306,0
1999-08-23,52.95,55.47,52.95,55.366,2938063,0
1999-08-24,55.366,55.734,54.842,55.265,1153900,0
1999-08-25,55.89,56.467,55.573,56.262,1738005,0
1999-08-26,56.262,56.262,54.738,55.099,1584888,0
1999-08-27,55.099,55.265,53.897,53.998,944167,0
1999-08-30,53.998,53.998,51.849,51.951,2338735,0
1999-08-31,51.796,52.95,51.479,51.633,3341377,0
1999-09-01,51.694,53.052,51.633,52.95,2623227,0
1999-09-02,52.529,52.529,51.694,52.424,1832063,0
1999-09-03,53,53.998,53,53.628,1134489,0
1999-09-07,53.741,54.575,53.474,54.369,1526175,0
1999-09-08,54.266,55.313,54.211,55.049,1746260,0
1999-09-09,55.049,55.099,54.162,54.738,1459439,0
1999-09-10,55.049,55.211,53.897,54.318,1138788,0
1999-09-13,53.947,54.162,53.214,54.162,993463,0
1999-09-14,53.998,53.998,53.214,53.421,1159020,0
1999-09-15,53.421,53.69,53,53.268,997877,0
1999-09-16,53.052,53.105,51.479,52.271,1703472,0
1999-09-17,53.79,53.79,52.107,52.107,1960880,0
1999-09-20,52.578,53.998,52.476,53.947,1804969,0
1999-09-21,53.372,53.998,53.32,53.576,1729286,0
1999-09-22,53.576,53.998,52.95,53.474,1909374,0
1999-09-23,53.372,53.372,49.689,50.22,4608057,0
1999-09-24,49.277,50.057,47.644,48.435,3933036,0
1999-09-27,48.752,50.532,48.435,49.803,2919000,0
1999-09-28,49.85,49.85,47.908,48.329,3386372,0
1999-09-29,48.382,49.904,48.382,49.803,1884147,0
1999-09-30,49.803,50.378,49.803,50.378,1991226,0
1999-10-01,50.378,50.799,49.957,50.378,2327106,0
1999-10-04,50.378,51.796,50.378,51.004,1438979,0
1999-10-05,51.004,52.002,50.902,51.004,2969571,0
1999-10-06,51.056,51.219,50.427,50.585,1811833,0
1999-10-07,50.585,51.951,50.481,51.426,2347568,0
1999-10-08,50.85,51.796,50.85,51.53,1681503,0
1999-10-11,51.581,53.998,51.426,53.052,2535218,0
1999-10-12,53.052,53.105,50.22,50.746,2475222,0
1999-10-13,50.799,50.799,48.641,49.011,2600090,0
1999-10-14,48.805,50.585,48.435,49.904,2844358,0
1999-10-15,49.904,51.273,49.327,49.432,2722632,0
1999-10-18,49.218,49.38,47.806,47.908,2658686,0
1999-10-19,48.691,49.904,46.333,46.809,3266388,0
1999-10-20,46.859,47.745,46.17,46.645,3806664,0
1999-10-21,46.224,46.276,44.864,45.494,2995965,0
1999-10-22,45.277,47.117,45.071,46.747,3752132,0
1999-10-25,45.494,46.017,45.071,45.749,1753350,0
1999-10-26,45.81,46.119,43.969,44.022,1711032,0
1999-10-27,44.022,46.276,44.022,45.81,2652874,0
1999-10-28,47.066,47.591,46.119,47.221,3435204,0
1999-10-29,48.013,48.167,47.693,47.858,3436597,0
1999-11-01,47.908,48.641,47.908,48.536,2270486,0
1999-11-02,48.435,48.484,47.066,47.117,2348964,0
1999-11-03,47.066,47.436,46.809,47.117,1362361,0
1999-11-04,47.806,47.858,46.224,46.224,1187271,0
1999-11-05,47.066,47.17,46.49,46.747,1126118,0
1999-11-08,46.695,48.064,46.645,47.117,1713473,0
1999-11-09,47.591,47.591,46.333,47.17,1809275,0
1999-11-10,46.91,49.38,46.809,49.218,2886909,0
1999-11-11,49.164,49.638,48.382,48.59,1994130,0
1999-11-12,49.113,51.273,48.435,50.85,2158293,0
1999-11-15,51.219,52.529,50.954,51.219,2558934,0
1999-11-17,51.624,52.466,51.04,51.254,1558962,0
1999-11-18,52.674,52.674,51.624,52.149,1798808,0
1999-11-19,52.045,52.253,50.987,51.143,1341436,0
1999-11-22,50.936,51.882,50.833,51.515,1723240,0
1999-11-23,51.564,51.624,49.941,50.197,2107952,0
1999-11-24,50.247,50.412,49.094,49.517,2353034,0
1999-11-26,49.621,49.67,49.148,49.25,608051,0
1999-11-29,48.933,49.621,48.51,49.466,3520771,0
1999-11-30,49.406,51.091,49.301,50.566,3305454,0
1999-12-01,52.149,53.043,51.091,51.202,4951728,0
1999-12-02,51.779,53.097,51.04,51.202,1556870,0
1999-12-03,52.991,53.939,52.253,52.888,3116409,0
1999-12-06,52.253,52.623,50.359,51.985,2304198,0
1999-12-07,51.985,52.407,51.408,51.985,4836393,0
1999-12-08,51.728,51.728,50.359,50.617,3479380,0
1999-12-09,50.783,50.783,49.355,49.406,3459734,0
1999-12-10,49.406,49.724,48.673,48.984,3174543,0
1999-12-13,48.88,50.094,48.673,49.886,2861799,0
1999-12-14,49.724,50.783,49.67,50.464,2629971,0
1999-12-15,50.566,51.831,50.516,51.237,2334897,0
1999-12-16,50.783,52.674,50.197,52.045,2731238,0
1999-12-17,52.045,53.835,51.934,53.732,5023229,0
1999-12-20,53.62,53.62,47.616,47.719,9649773,0
1999-12-21,47.719,48.673,46.249,47.779,14038210,0
1999-12-22,47.513,47.565,45.458,45.56,7241631,0
1999-12-23,46.146,46.774,45.881,46.404,5350278,0
1999-12-27,46.456,46.671,45.612,45.827,5930772,0
1999-12-28,46.3,47.779,46.197,47.041,3047351,0
1999-12-29,47.986,48.041,47.41,47.833,1445604,0
1999-12-30,47.719,48.141,47.041,47.833,1195408,0
1999-12-31,47.833,48.933,47.833,48.624,1067750,0
2000-01-03,48.599,49.293,47.635,47.787,2442440,0
2000-01-04,47.522,47.573,45.586,46.927,3104550,0
2000-01-05,46.982,47.41,46.068,46.285,3459620,0
2000-01-06,46.774,47.306,45.912,47.203,2776347,0
2000-01-07,47.842,50.048,47.573,49.724,4584687,0
2000-01-10,50.104,50.481,49.131,49.99,1706031,0
2000-01-11,50.532,50.746,49.507,49.621,3070486,0
2000-01-12,50.048,50.368,49.786,50.104,2378960,0
2000-01-13,50.532,50.585,50.154,50.481,1794970,0
2000-01-14,50.585,50.963,49.941,50.481,2963524,0
2000-01-18,50.368,50.911,48.545,49.724,3702141,0
2000-01-19,49.724,49.724,44.242,45.749,13266345,0
2000-01-20,45.912,46.549,44.297,44.563,6037737,0
2000-01-21,44.675,44.779,42.095,43.22,5889038,0
2000-01-24,43.335,43.335,39.617,40.262,8073956,0
2000-01-25,38.972,40.427,37.894,40.099,5864502,0
2000-01-26,40.427,40.856,38.87,40.161,5546294,0
2000-01-27,39.728,40.589,37.631,38.972,5453863,0
2000-01-28,38.01,39.298,37.793,38.062,3650753,0
2000-01-31,38.062,40.477,38.062,40.477,3944432,0
2000-02-01,40.477,40.752,39.728,40.047,3314172,0
2000-02-02,40.477,41.285,40.262,40.641,3021544,0
2000-02-03,40.641,41.285,39.403,40.047,2842730,0
2000-02-04,40.047,40.211,38.972,39.944,4245899,0
2000-02-07,39.617,39.617,37.518,37.894,3088628,0
2000-02-08,38.756,39.566,37.894,38.11,5228433,0
2000-02-09,37.518,37.894,35.799,36.882,4309382,0
2000-02-10,36.453,37.468,35.696,36.453,3683425,0
2000-02-11,35.799,37.468,35.592,35.592,3766897,0
2000-02-14,36.453,37.848,35.909,35.909,3774691,0
2000-02-15,36.124,39.298,36.023,39.034,3964430,0
2000-02-16,39.034,39.034,37.741,37.949,3172798,0
2000-02-17,39.135,39.668,38.44,39.298,2772858,0
2000-02-18,39.084,39.24,37.203,37.518,2781692,0
2000-02-22,37.311,39.997,36.39,39.997,2871443,0
2000-02-23,39.997,39.997,37.203,38.226,2550329,0
2000-02-24,38.226,38.972,36.023,38.706,4073367,0
2000-02-25,38.706,39.566,37.579,39.403,2990850,0
2000-02-28,39.463,41.234,38.44,40.641,3381376,0
2000-02-29,41.448,42.196,40.477,40.752,3107112,0
2000-03-01,41.448,42.042,39.403,40.752,2649154,0
2000-03-02,40.752,40.752,38.062,38.81,2650083,0
2000-03-03,39.034,40.959,37.848,38.489,3671216,0
2000-03-06,38.706,38.706,37.25,37.518,2681475,0
2000-03-07,36.824,36.932,34.835,35.368,3684819,0
2000-03-08,35.266,36.504,34.139,36.124,5064850,0
2000-03-09,37.579,38.173,36.229,37.25,5440146,0
2000-03-10,38.489,38.603,37.148,38.379,3765271,0
2000-03-13,37.949,38.44,37.148,37.741,2481382,0
2000-03-14,37.793,38.919,37.468,38.062,2711936,0
2000-03-15,37.366,39.351,36.824,38.87,4646540,0
2000-03-16,40.529,42.574,39.403,42.095,4622705,0
2000-03-17,41.123,41.983,39.668,39.668,5074620,0
2000-03-20,40.427,42.196,39.135,40.211,3964543,0
2000-03-21,39.781,42.311,39.728,42.311,3566229,0
2000-03-22,41.768,41.768,39.135,39.135,3333124,0
2000-03-23,39.566,40.322,38.81,39.135,3794221,0
2000-03-24,39.189,42.042,38.919,41.983,3498099,0
2000-03-27,41.234,41.717,39.781,40.641,3368586,0
2000-03-28,40.099,41.123,39.463,39.617,2689264,0
2000-03-29,39.463,41.983,39.463,41.448,2894000,0
2000-03-30,41.501,44.194,41.448,43.599,5752426,0
2000-03-31,44.83,45.691,43.274,44.563,4696650,0
2000-04-03,46.549,46.549,45.105,46.017,3875138,0
2000-04-04,46.448,46.774,43.918,45.485,3311613,0
2000-04-05,45.26,46.448,44.621,44.621,2205960,0
2000-04-06,45.052,45.422,43.168,44.134,2041567,0
2000-04-07,43.816,44.941,43.599,43.702,1464789,0
2000-04-10,43.702,46.395,43.274,45.26,2588927,0
2000-04-11,45.912,48.004,45.801,47.47,3209421,0
2000-04-12,46.876,47.306,44.399,44.725,2297344,0
2000-04-13,47.203,48.22,45.052,46.927,5006954,0
2000-04-14,44.83,47.47,44.459,45.801,3727253,0
2000-04-17,44.621,46.774,44.621,46.549,2554167,0
2000-04-18,45.912,46.496,45.157,45.485,2588927,0
2000-04-19,46.496,47.041,45.638,45.966,2579861,0
2000-04-20,45.966,48.22,45.749,48.22,2556144,0
2000-04-24,47.41,49.406,47.41,47.573,3306618,0
2000-04-25,48.114,49.458,47.573,48.923,2907720,0
2000-04-26,49.079,49.406,46.496,47.144,2595557,0
2000-04-27,45.912,47.737,45.749,46.827,2472784,0
2000-04-28,47.203,48.167,45.966,47.41,2118997,0
2000-05-01,46.662,47.522,46.068,46.982,1487226,0
2000-05-02,46.342,46.712,45.372,45.691,2238281,0
2000-05-03,46.342,46.448,45.321,45.854,1535478,0
2000-05-04,45.535,46.068,44.725,45.052,3150477,0
2000-05-05,44.399,46.712,44.297,45.966,1782650,0
2000-05-08,45.26,46.448,45.157,45.966,928352,0
2000-05-09,45.105,46.232,45.105,45.691,1347247,0
2000-05-10,45.749,46.017,44.621,45.535,1343063,0
2000-05-11,46.119,46.285,45.208,45.372,1746842,0
2000-05-12,45.052,46.119,44.83,45.052,1309349,0
2000-05-15,45.485,47.737,45.485,47.041,2547769,0
2000-05-16,47.573,48.22,47.256,47.47,2118413,0
2000-05-17,45.966,46.611,45.854,45.966,2165038,0
2000-05-18,45.966,47.256,45.966,46.662,1140767,0
2000-05-19,46.712,47.09,45.966,46.068,2455695,0
2000-05-22,46.285,46.285,44.563,45.208,1092751,0
2000-05-23,45.854,46.496,45.105,45.321,3238255,0
2000-05-24,45.854,46.232,45.372,45.854,2625433,0
2000-05-25,45.854,45.966,44.563,45.372,2396283,0
2000-05-26,45.422,46.18,44.779,45.485,1791602,0
2000-05-30,45.749,47.09,45.638,46.876,2206428,0
2000-05-31,47.041,47.41,45.801,46.448,1897750,0
2000-06-01,46.232,48.492,46.232,48.004,2471040,0
2000-06-02,49.241,50.214,46.285,48.064,3835259,0
2000-06-05,48.599,48.762,47.36,48.167,1859848,0
2000-06-06,47.737,48.22,46.712,47.951,1795438,0
2000-06-07,47.951,48.004,45.422,45.691,2904000,0
2000-06-08,45.691,45.801,42.411,43.702,5770331,0
2000-06-09,44.134,45.105,44.134,44.194,2168060,0
2000-06-12,44.297,44.297,43.489,43.489,1591167,0
2000-06-13,43.11,43.168,42.527,42.628,2128879,0
2000-06-14,43.702,44.348,43.489,43.539,2777043,0
2000-06-15,43.599,43.866,43.057,43.22,2113532,0
2000-06-16,43.22,43.274,41.185,41.185,3332426,0
2000-06-19,41.285,41.39,32.254,34.188,24058975,0
2000-06-20,31.498,32.041,29.838,31.069,28888049,0
2000-06-21,30.8,31.395,29.941,31.395,15228854,0
2000-06-22,31.395,31.823,29.294,29.726,18380606,0
2000-06-23,29.838,30.104,29.081,29.458,9580945,0
2000-06-26,29.623,29.674,28.436,29.081,9701858,0
2000-06-27,28.651,29.348,28.059,28.221,9415972,0
2000-06-28,28.333,29.51,27.256,28.916,12662593,0
2000-06-29,28.333,29.51,28.007,28.651,6489064,0
2000-06-30,29.142,29.51,28.333,28.598,6205271,0
2000-07-03,29.03,29.458,28.548,29.193,2316760,0
2000-07-05,29.294,29.726,28.548,28.867,5484444,0
2000-07-06,28.867,29.726,28.548,29.726,6550451,0
2000-07-07,29.348,29.726,28.763,29.408,6666018,0
2000-07-10,29.726,30.207,28.436,29.726,13755112,0
2000-07-11,29.674,30.583,29.623,30.583,11941767,0
2000-07-12,30.158,30.961,30.104,30.537,7970245,0
2000-07-13,30.32,31.069,30.266,30.43,4895923,0
2000-07-14,30.7,31.292,30.002,30.7,5022301,0
2000-07-17,31.723,32.041,31.017,32.041,6343853,0
2000-07-18,31.823,31.988,30.961,31.292,5834973,0
2000-07-19,31.395,31.609,30.862,31.558,6004716,0
2000-07-20,32.041,32.041,30.43,30.8,5484789,0
2000-07-21,30.158,30.43,29.51,29.51,6549173,0
2000-07-24,29.838,30.961,29.726,30.052,6256424,0
2000-07-25,30.961,31.662,30.637,31.343,5765682,0
2000-07-26,30.7,30.862,29.726,29.838,6516507,0
2000-07-27,30.158,30.266,29.245,29.674,3984310,0
2000-07-28,29.572,29.623,28.007,28.007,6807505,0
2000-07-31,28.763,29.458,28.386,28.867,4494701,0
2000-08-01,28.867,29.193,28.436,28.979,2227470,0
2000-08-02,28.979,29.348,28.598,28.651,4335656,0
2000-08-03,28.867,28.916,28.116,28.116,3605293,0
2000-08-04,28.979,28.979,28.221,28.486,4016400,0
2000-08-07,28.486,30.583,28.281,30.266,6322693,0
2000-08-08,30.483,30.914,29.941,30.8,6338854,0
2000-08-09,31.292,31.395,30.104,30.43,6012507,0
2000-08-10,30.7,30.862,30.002,30.158,3904668,0
2000-08-11,29.51,30.583,29.51,29.838,5567571,0
2000-08-14,29.838,29.941,29.348,29.889,4114060,0
2000-08-15,29.941,30.749,29.674,30.052,3774222,0
2000-08-16,29.941,30.104,29.03,29.03,3821193,0
2000-08-17,29.458,30.104,29.081,29.294,6284909,0
2000-08-18,30.537,30.537,30.002,30.266,4071855,0
2000-08-21,31.069,31.609,30.8,31.609,4447616,0
2000-08-22,31.877,33.76,31.723,32.952,8206260,0
2000-08-23,32.952,33.167,32.307,32.523,4840000,0
2000-08-24,32.632,34.139,31.231,34.139,7571932,0
2000-08-25,34.241,34.888,33.809,34.027,6526617,0
2000-08-28,34.139,34.404,33.279,33.279,4137660,0
2000-08-29,32.846,33.167,32.417,32.738,4067670,0
2000-08-30,32.846,34.404,32.846,33.709,4831859,0
2000-08-31,33.709,34.078,32.901,33.167,4527137,0
2000-09-01,33.167,33.809,33.167,33.648,2938879,0
2000-09-05,33.709,34.303,33.381,33.924,3236279,0
2000-09-06,34.241,35.644,34.188,34.888,5185069,0
2000-09-07,34.353,34.353,32.632,32.632,7480436,0
2000-09-08,31.609,31.877,29.889,29.889,9129614,0
2000-09-11,31.179,31.929,31.069,31.231,4165563,0
2000-09-12,31.231,31.609,30.537,31.609,5206689,0
2000-09-13,31.609,32.787,31.498,31.988,5979138,0
2000-09-14,31.988,32.582,31.823,32.041,4240437,0
2000-09-15,32.09,32.307,31.069,31.179,4554111,0
2000-09-18,31.292,31.609,30.32,30.537,3747483,0
2000-09-19,30.104,30.749,29.245,30.749,4540160,0
2000-09-20,30.104,30.537,29.51,29.889,3133502,0
2000-09-21,30.32,30.862,30.266,30.32,2971317,0
2000-09-22,30.483,31.127,30.207,31.017,2138528,0
2000-09-25,31.017,31.292,29.941,30.371,2618344,0
2000-09-26,30.32,30.8,30.002,30.7,2097605,0
2000-09-27,30.637,30.8,29.51,29.777,3307663,0
2000-09-28,29.838,31.292,29.726,31.127,3373231,0
2000-09-29,31.069,31.498,30.207,30.43,2708909,0
2000-10-02,30.749,31.127,30.104,30.749,3451944,0
2000-10-03,30.637,32.204,30.483,31.723,4687697,0
2000-10-04,31.662,33.331,31.662,32.307,3968847,0
2000-10-05,32.523,32.582,31.231,31.292,3762713,0
2000-10-06,31.723,32.09,30.914,31.179,2839473,0
2000-10-09,31.498,31.609,30.862,31.558,1810672,0
2000-10-10,31.558,31.723,31.127,31.127,2714261,0
2000-10-11,31.179,31.988,30.749,30.8,4030350,0
2000-10-12,30.749,30.914,29.458,29.889,3990822,0
2000-10-13,29.572,30.104,29.245,29.572,4097432,0
2000-10-16,30.266,30.749,29.777,30.583,4991956,0
2000-10-17,30.104,30.32,29.623,30.104,5552454,0
2000-10-18,29.03,29.777,28.486,28.763,4210787,0
2000-10-19,28.867,31.395,28.867,30.637,10695084,0
2000-10-20,34.999,40.752,33.709,39.24,32265235,0
2000-10-23,42.68,43.539,41.717,42.628,55885901,0
2000-10-24,42.904,45.535,42.574,45.535,30274359,0
2000-10-25,44.83,45.691,44.194,44.621,20359972,0
2000-10-26,44.399,45.105,43.436,44.563,9841372,0
2000-10-30,43.969,45.854,43.969,45.854,10285842,0
2000-10-31,45.321,46.18,45.321,45.912,7558446,0
2000-11-01,45.157,46.119,45.157,45.691,8208817,0
2000-11-02,45.372,45.691,44.513,44.513,9008467,0
2000-11-03,44.621,45.052,43.816,44.08,11105841,0
2000-11-06,44.194,45.485,44.194,45.157,10462794,0
2000-11-07,44.941,46.342,44.941,46.285,6398846,0
2000-11-08,46.18,46.496,45.26,45.691,6978762,0
2000-11-09,45.26,46.395,45.105,45.801,8863958,0
2000-11-10,45.485,45.966,44.941,45.586,6456630,0
2000-11-13,43.539,43.969,42.527,43.22,8518654,0
2000-11-14,43.006,44.621,42.955,44.297,7637039,0
2000-11-15,43.763,44.563,43.436,44.08,6881680,0
2000-11-16,43.702,44.621,43.702,44.134,6153764,0
2000-11-17,44.242,44.89,43.22,43.702,4455985,0
2000-11-20,43.489,43.918,42.196,42.196,4626656,0
2000-11-21,42.361,43.335,42.361,42.741,5251919,0
2000-11-22,41.553,41.879,40.959,41.338,6794719,0
2000-11-24,41.663,42.148,41.553,41.663,1602909,0
2000-11-27,42.411,42.842,41.285,41.663,3798870,0
2000-11-28,41.553,42.361,41.185,42.095,4926848,0
2000-11-29,41.663,43.006,41.39,41.39,5829859,0
2000-11-30,40.908,42.095,40.262,41.768,6170387,0
2000-12-01,42.527,43.22,42.311,42.79,5531528,0
2000-12-04,42.741,43.702,42.68,43.383,4623635,0
2000-12-05,43.539,45.912,43.383,45.372,6798090,0
2000-12-06,45.105,45.535,44.399,45.372,6285841,0
2000-12-07,44.994,45.586,44.941,45.105,6268398,0
2000-12-08,45.749,47.09,45.749,46.712,5464330,0
2000-12-11,46.549,47.684,45.966,47.306,5107173,0
2000-12-12,46.18,46.285,44.134,44.675,7550074,0
2000-12-13,45.105,45.208,44.348,44.675,5989833,0
2000-12-14,43.918,44.242,43.22,43.335,7407304,0
2000-12-15,42.741,42.842,41.02,41.02,8488427,0
2000-12-18,41.879,43.22,41.879,42.628,6066336,0
2000-12-19,42.79,43.11,41.818,41.879,7000969,0
2000-12-20,41.123,41.338,39.403,39.403,6182482,0
2000-12-21,39.781,40.589,39.513,39.668,4479705,0
2000-12-22,39.891,41.39,39.891,40.908,3010383,0
2000-12-26,40.589,41.285,40.099,41.123,4102549,0
2000-12-27,40.805,41.717,40.529,40.752,2832960,0
2000-12-28,41.02,41.39,40.427,41.069,3044681,0
2000-12-29,40.908,41.338,40.374,40.529,2471737,0
2001-01-02,39.833,39.833,36.34,37.894,11566936,0
2001-01-03,37.894,41.234,37.25,41.234,10310145,0
2001-01-04,40.693,41.818,40.589,41.185,4245433,0
2001-01-05,40.641,40.805,39.463,40.211,4892552,0
2001-01-08,39.403,39.944,38.173,39.135,4141845,0
2001-01-09,39.135,39.781,37.793,38.273,6433024,0
2001-01-10,37.741,38.972,37.203,38.706,7387772,0
2001-01-11,39.298,40.856,39.298,40.589,5749869,0
2001-01-12,40.589,40.805,38.972,39.833,4704207,0
2001-01-16,39.617,41.285,39.617,41.02,5138792,0
2001-01-17,41.717,42.196,40.805,41.123,11213383,0
2001-01-18,41.553,42.361,40.805,41.879,5192854,0
2001-01-19,42.095,42.311,40.856,41.448,4889644,0
2001-01-22,41.234,41.663,39.997,40.322,4397274,0
2001-01-23,40.805,41.338,40.529,41.02,5006256,0
2001-01-24,41.02,41.448,40.211,40.589,2947017,0
2001-01-25,40.477,41.553,40.374,40.529,5971582,0
2001-01-26,40.641,41.234,39.403,39.781,6735309,0
2001-01-29,39.728,39.997,38.756,39.24,3621455,0
2001-01-30,39.24,40.693,39.24,40.589,5244707,0
2001-01-31,40.589,41.285,40.161,40.477,5267842,0
2001-02-01,40.805,41.285,40.427,40.908,3026425,0
2001-02-02,40.752,41.338,40.477,40.856,4045349,0
2001-02-05,40.856,42.527,40.805,42.361,4093245,0
2001-02-06,42.196,42.574,41.768,42.196,3284761,0
2001-02-07,41.983,42.248,41.234,41.612,2570791,0
2001-02-08,41.983,42.574,41.553,41.768,2991777,0
2001-02-09,41.553,41.663,40.099,40.427,5569432,0
2001-02-12,40.693,42.361,40.589,42.042,3409974,0
2001-02-13,41.879,42.527,41.717,41.717,3093392,0
2001-02-14,41.663,41.717,40.805,40.856,2954458,0
2001-02-15,40.908,42.574,40.856,41.717,5253081,0
2001-02-16,41.234,41.983,41.02,41.448,3283250,0
2001-02-20,41.448,42.842,41.448,42.311,3452409,0
2001-02-21,42.574,42.955,41.717,41.879,4072786,0
2001-02-22,42.042,42.042,40.529,41.448,7142575,0
2001-02-23,40.959,41.285,39.513,40.427,6024714,0
2001-02-26,40.752,41.983,40.427,41.879,7810270,0
2001-02-27,39.997,41.39,39.997,41.39,10529297,0
2001-02-28,41.338,41.501,39.351,40.211,11214429,0
2001-03-01,39.351,39.668,38.706,39.617,6034363,0
2001-03-02,39.298,39.403,38.327,38.542,4320540,0
2001-03-05,38.489,39.351,38.44,39.24,4461334,0
2001-03-06,39.997,40.529,39.617,39.781,4852327,0
2001-03-07,39.891,40.262,39.617,39.997,3180237,0
2001-03-08,40.047,40.322,39.135,39.833,5213320,0
2001-03-09,39.135,39.298,37.468,37.848,6234797,0
2001-03-12,37.684,37.684,33.217,34.731,10295495,0
2001-03-13,35.696,36.453,35.051,36.34,8541791,0
2001-03-14,34.835,36.124,34.404,34.937,8813731,0
2001-03-15,35.214,35.368,34.62,34.835,5827416,0
2001-03-16,34.457,35.266,33.974,33.974,11241866,0
2001-03-19,33.974,35.197,33.819,34.88,5807071,0
2001-03-20,34.963,35.653,33.768,33.932,4959053,0
2001-03-21,33.63,34.267,32.468,32.486,4930915,0
2001-03-22,31.823,32.041,29.975,30.907,13094276,0
2001-03-23,31.609,33.141,31.359,32.64,8143710,0
2001-03-26,34.063,34.945,33.288,33.801,6558125,0
2001-03-27,33.974,35.696,33.898,35.601,5000558,0
2001-03-28,34.663,35.006,34.294,34.921,4573179,0
2001-03-29,34.921,34.921,34.104,34.792,2469993,0
2001-03-30,35.006,35.393,34.404,35.094,5831950,0
2001-04-02,34.792,35.909,34.063,34.818,3613086,0
2001-04-03,34.448,34.647,32.557,32.901,5448050,0
2001-04-04,32.685,34.319,32.221,32.846,6220498,0
2001-04-05,33.846,35.015,33.801,34.963,8834076,0
2001-04-06,34.276,34.576,33.242,33.974,11026552,0
2001-04-09,34.063,35.006,33.288,34.063,6183410,0
2001-04-10,34.792,37.311,34.747,36.418,9877065,0
2001-04-11,36.987,37.195,35.359,35.782,5837763,0
2001-04-12,35.997,37.375,35.782,37.375,5155771,0
2001-04-16,36.769,37.203,36.298,37.203,5010207,0
2001-04-17,36.383,38.273,36.383,38.146,5101595,0
2001-04-18,38.74,40.856,38.405,40.427,8371700,0
2001-04-19,39.781,41.028,39.781,40.942,3489964,0
2001-04-20,40.254,41.242,40.081,40.616,5835903,0
2001-04-23,40.529,40.529,39.135,39.935,2864006,0
2001-04-24,39.816,40.409,38.877,39.042,2579861,0
2001-04-25,39.652,41.458,39.531,40.864,4018839,0
2001-04-26,41.673,42.385,41.39,42.311,3327076,0
2001-04-27,42.402,42.963,41.725,42.963,3525887,0
2001-04-30,42.574,42.963,41.2,42.042,2770299,0
2001-05-01,41.285,42.14,41.061,42.104,2946203,0
2001-05-02,42.058,42.574,41.373,42.188,4071274,0
2001-05-03,42.275,42.707,41.373,41.629,9787545,0
2001-05-04,40.856,43.006,40.666,42.842,4046277,0
2001-05-07,42.662,43.03,42.402,42.922,4568759,0
2001-05-08,42.058,42.716,41.603,42.369,3749343,0
2001-05-09,41.8,43.154,41.646,42.574,6399311,0
2001-05-10,43.006,43.049,42.32,42.781,2217355,0
2001-05-11,42.833,42.833,41.717,42.574,2672639,0
2001-05-14,42.148,43.006,41.983,42.922,2371052,0
2001-05-15,42.749,43.358,42.518,43.274,4987187,0
2001-05-16,42.592,44.82,42.574,44.82,6836225,0
2001-05-17,44.82,45.431,44.441,45.157,4222068,0
2001-05-18,45.372,46.101,44.9,45.801,4375997,0
2001-05-21,45.502,46.361,45.287,46.017,2979454,0
2001-05-22,45.801,46.044,44.9,45.535,2890629,0
2001-05-23,45.241,45.526,44.039,44.392,3814569,0
2001-05-24,44.392,44.855,43.771,44.297,2856217,0
2001-05-25,43.866,44.071,42.833,43.176,2729723,0
2001-05-29,43.309,43.521,42.402,42.61,7468578,0
2001-05-30,42.491,42.773,41.761,41.827,3098509,0
2001-05-31,42.058,42.164,41.545,41.629,3765739,0
2001-06-01,41.545,41.879,40.77,41.603,3149198,0
2001-06-04,41.818,42.148,41.654,41.924,4236600,0
2001-06-05,41.717,42.104,41.285,42.008,4460984,0
2001-06-06,41.887,42.285,41.545,42.008,5501997,0
2001-06-07,41.761,42.204,41.382,41.933,2756232,0
2001-06-08,41.373,41.382,38.877,40.005,10356182,0
2001-06-11,40.211,41.096,38.747,38.919,12916743,0
2001-06-12,37.857,37.857,35.745,37.389,31061574,0
2001-06-13,38.706,39.566,35.736,36.349,30077411,0
2001-06-14,31.264,35.464,30.961,31.91,95923965,0
2001-06-15,32.169,33.373,30.537,33.373,31948073,0
2001-06-18,32.944,34.492,32.658,34.404,21138469,0
2001-06-19,33.373,33.718,31.566,33.117,22608832,0
2001-06-20,31.877,32.557,31.609,31.86,19511376,0
2001-06-21,32.169,32.169,31.264,31.609,16119767,0
2001-06-22,31.952,31.952,31.111,31.482,11604372,0
2001-06-25,31.395,32.426,30.158,30.62,22633247,0
2001-06-26,30.018,32.169,29.632,31.136,19938174,0
2001-06-27,31.144,32.771,30.32,31.823,19607059,0
2001-06-28,34.921,34.921,32.254,32.856,25840000,0
2001-06-29,32.944,32.944,28.386,30.018,60269806,0
2001-07-02,29.587,29.889,29.142,29.339,17692801,0
2001-07-03,30.447,30.749,29.932,30.191,19317684,0
2001-07-05,30.104,31.514,29.975,31.395,20169882,0
2001-07-06,31.224,31.224,30.036,30.266,17252864,0
2001-07-09,30.104,30.232,29.632,29.829,9803702,0
2001-07-10,30.095,30.149,29.528,29.587,12185337,0
2001-07-11,29.761,30.961,29.613,30.537,10159931,0
2001-07-12,30.537,31.395,30.537,31.06,7125023,0
2001-07-13,31.309,31.395,30.946,31.395,5318884,0
2001-07-16,31.395,31.472,30.921,31.043,4359721,0
2001-07-17,30.961,31.008,30.104,30.88,6531736,0
2001-07-18,30.749,31.739,30.62,31.395,6990390,0
2001-07-19,31.482,31.823,31.093,31.444,4528068,0
2001-07-20,31.309,31.823,31.309,31.739,7830267,0
2001-07-23,31.697,31.902,31.078,31.111,6203526,0
2001-07-24,31.609,31.91,30.946,31.144,7371614,0
2001-07-25,31.179,32.065,30.989,31.653,4181841,0
2001-07-26,31.823,31.988,31.575,31.823,6799716,0
2001-07-27,31.823,32.212,31.49,32.143,4280315,0
2001-07-30,32.238,32.426,31.763,31.988,2913069,0
2001-07-31,32.426,32.426,31.625,31.713,3870024,0
2001-08-01,31.952,32.297,31.575,31.584,4608642,0
2001-08-02,31.814,31.979,31.273,31.697,4302637,0
2001-08-03,31.823,31.86,31.435,31.653,2649154,0
2001-08-06,31.806,31.902,31.326,31.413,2820525,0
2001-08-07,31.739,31.739,31.427,31.427,4126612,0
2001-08-08,31.592,31.609,30.844,31.224,2788435,0
2001-08-09,31.343,31.378,30.791,31.034,2445345,0
2001-08-10,31.025,31.395,30.403,31.395,2406167,0
2001-08-13,31.435,31.435,30.844,31.127,1940765,0
2001-08-14,31.343,31.601,31.144,31.55,2642990,0
2001-08-15,31.842,32.169,31.739,32.1,5320748,0
2001-08-16,31.952,32.435,31.662,32.254,3704584,0
2001-08-17,32.254,32.46,31.609,31.781,4527952,0
2001-08-20,31.997,32.771,31.842,32.771,4271359,0
2001-08-21,32.771,33.108,31.842,32.041,4368442,0
2001-08-22,32.254,32.557,31.91,32.254,3895135,0
2001-08-23,32.729,32.729,32.342,32.615,1791256,0
2001-08-24,33.089,33.612,32.901,33.504,4179280,0
2001-08-27,33.288,33.571,33.15,33.504,2319666,0
2001-08-28,33.504,33.504,32.041,32.262,2636364,0
2001-08-29,32.685,32.729,31.823,31.833,3555300,0
2001-08-30,31.833,32.126,31.264,31.723,3916414,0
2001-08-31,32.126,32.426,31.763,32.049,2636130,0
2001-09-04,32.049,32.901,31.723,31.781,3595875,0
2001-09-05,31.799,32.426,31.395,32.159,2059819,0
2001-09-06,31.869,32.212,31.584,31.739,3159776,0
2001-09-07,31.739,31.842,30.727,30.749,3774691,0
2001-09-10,30.757,31.069,30.555,30.709,6047615,0
2001-09-17,26.913,27.792,24.584,25.374,20849437,0
2001-09-18,24.171,25.374,23.826,24.522,13073351,0
2001-09-19,24.214,24.352,21.933,22.862,12373683,0
2001-09-20,22.363,22.363,20.17,20.289,12174062,0
2001-09-21,19.054,21.459,19.054,21.331,17554915,0
2001-09-24,21.761,24.171,21.761,23.946,10444077,0
2001-09-25,23.946,24.296,22.493,24.296,8579228,0
2001-09-26,24.083,24.083,21.976,22.363,6570445,0
2001-09-27,22.466,22.691,21.331,21.546,5750450,0
2001-09-28,22.019,23.069,22.019,22.708,8889535,0
2001-10-01,23.181,23.181,22.148,22.449,4670607,0
2001-10-02,22.449,22.577,21.78,22.062,5820094,0
2001-10-03,22.148,23.826,21.933,23.181,5753706,0
2001-10-04,23.439,24.04,23.136,23.403,4953122,0
2001-10-05,23.524,24.196,22.922,23.919,3503218,0
2001-10-08,23.619,24.856,23.439,24.541,3561581,0
2001-10-09,24.513,24.641,23.732,24.461,3555066,0
2001-10-10,24.125,25.028,23.963,24.774,3768296,0
2001-10-11,24.774,25.356,24.395,25.243,5309813,0
2001-10-12,24.856,25.341,24.504,25.063,3203724,0
2001-10-15,25.133,25.288,23.87,24.342,3243021,0
2001-10-16,24.559,24.919,24.117,24.387,3503332,0
2001-10-17,24.387,24.575,23.782,23.826,3735157,0
2001-10-18,23.997,23.997,23.481,23.757,1655345,0
2001-10-19,24.083,24.083,23.241,23.481,3572626,0
2001-10-22,23.472,24.324,23.284,24.04,2721933,0
2001-10-23,24.067,24.083,23.008,23.739,4913476,0
2001-10-24,24.513,24.947,24.083,24.333,6993994,0
2001-10-25,23.997,25.185,23.902,24.947,4103594,0
2001-10-26,24.684,26.664,24.6,25.803,5286097,0
2001-10-29,26.362,26.439,24.947,25.719,4771056,0
2001-10-30,25.744,25.744,24.513,24.684,3257319,0
2001-10-31,24.901,25.803,24.774,25.416,3591924,0
2001-11-01,25.59,26.277,24.961,26.19,3087579,0
2001-11-02,26.062,26.793,25.803,26.793,3190120,0
2001-11-05,26.837,27.505,26.784,27.505,4280777,0
2001-11-06,27.292,27.513,26.767,27.513,2983289,0
2001-11-07,27.352,27.361,26.199,26.767,3430900,0
2001-11-08,26.837,27.397,26.708,27.308,5106241,0
2001-11-09,27.317,27.317,26.708,27.292,1421309,0
2001-11-12,27.094,27.224,25.744,26.251,4166260,0
2001-11-13,26.921,27.491,26.621,27.265,3186981,0
2001-11-14,27.523,27.594,26.233,26.837,5398759,0
2001-11-15,26.921,26.921,26.501,26.689,2067495,0
2001-11-16,27.009,27.009,26.328,26.793,3198726,0
2001-11-19,27.009,27.523,26.879,27.429,3392183,0
2001-11-20,27.436,27.962,27.094,27.523,4021050,0
2001-11-21,27.397,27.523,27.111,27.397,3222095,0
2001-11-23,27.397,28.17,27.389,28.066,1245636,0
2001-11-26,28.066,28.728,28.066,28.728,3898740,0
2001-11-27,28.556,29.114,28.041,28.419,3731208,0
2001-11-28,28.256,28.504,27.792,28.296,6436864,0
2001-11-29,28.125,28.642,27.877,28.428,2192127,0
2001-11-30,28.212,28.598,28.007,28.504,2196426,0
2001-12-03,28.386,28.565,27.748,28.386,2539633,0
2001-12-04,28.386,28.702,27.824,28.702,2610323,0
2001-12-05,28.702,29.803,28.702,29.674,4705485,0
2001-12-06,29.375,29.572,28.899,29.331,2410118,0
2001-12-07,29.245,30.018,28.97,29.391,2735534,0
2001-12-10,29.245,29.547,28.814,29.03,2307227,0
2001-12-11,29.03,29.398,28.899,29.202,4062672,0
2001-12-12,28.986,28.986,28.187,28.986,3043049,0
2001-12-13,28.386,28.642,27.766,28.125,3154080,0
2001-12-14,27.523,27.851,26.965,27.256,4367973,0
2001-12-17,26.879,27.505,26.879,27.103,2769950,0
2001-12-18,27.397,27.91,27.135,27.766,3934665,0
2001-12-19,27.585,28.212,27.181,28.212,3351029,0
2001-12-20,27.998,28.116,27.325,27.893,3403580,0
2001-12-21,28.598,28.669,28.041,28.125,6923766,0
2001-12-24,27.782,28.574,27.782,28.47,1284583,0
2001-12-26,28.598,28.814,28.041,28.041,2469063,0
2001-12-27,28.341,28.684,28.212,28.393,2764833,0
2001-12-28,28.548,29.114,28.419,29.073,2011226,0
2001-12-31,29.114,29.202,28.907,29.088,2834594,0
2002-01-02,29.202,29.202,28.35,28.728,3283250,0
2002-01-03,28.788,29.547,28.771,29.294,3586691,0
2002-01-04,29.294,30.104,29.294,29.752,3176288,0
2002-01-07,29.752,30.06,29.047,29.838,2710308,0
2002-01-08,29.632,29.752,28.986,29.245,3034098,0
2002-01-09,29.416,30.388,29.416,29.632,5691506,0
2002-01-10,29.416,29.984,29.03,29.081,4072670,0
2002-01-11,28.943,29.398,28.47,28.598,4153239,0
2002-01-14,28.17,28.376,27.118,27.265,11063290,0
2002-01-15,27.61,27.782,26.448,26.448,8035124,0
2002-01-16,26.492,26.492,24.986,24.986,11690875,0
2002-01-17,25.63,25.665,24.567,25.037,8120805,0
2002-01-18,24.947,25.374,24.748,25.243,5259128,0
2002-01-22,25.503,25.719,25.003,25.374,4330887,0
2002-01-23,25.374,25.521,24.84,25.374,3913625,0
2002-01-24,25.803,27.199,25.639,27.181,8234047,0
2002-01-25,27.397,28.296,27.018,28.125,4996372,0
2002-01-28,28.556,28.677,27.118,27.568,3736554,0
2002-01-29,27.523,28.288,26.328,26.577,4933013,0
2002-01-30,26.749,28.35,26.631,28.35,8865698,0
2002-01-31,28.341,29.202,27.869,28.907,5327954,0
2002-02-01,29.547,29.838,28.736,28.97,4276594,0
2002-02-04,29.245,29.245,27.585,27.585,4157888,0
2002-02-05,27.696,29.245,27.618,28.179,4515162,0
2002-02-06,28.513,29.03,28.212,28.341,4059763,0
2002-02-07,28.386,29.632,28.358,29.177,4730484,0
2002-02-08,29.245,29.547,25.934,28.134,12663644,0
2002-02-11,27.824,28.256,27.127,28.152,6509526,0
2002-02-12,27.739,28.314,27.687,28.314,4620152,0
2002-02-13,28.386,28.78,28.059,28.642,4113361,0
2002-02-14,28.642,29.277,28.513,29.245,3920249,0
2002-02-15,29.502,29.641,28.899,28.934,4418551,0
2002-02-19,29.03,29.547,27.869,28.083,5932051,0
2002-02-20,28.47,29.718,28.47,29.674,6963531,0
2002-02-21,29.458,29.889,28.386,29.286,6253286,0
2002-02-22,29.458,30.32,28.96,30.182,6368502,0
2002-02-25,30.492,31.395,30.456,31.351,6432912,0
2002-02-26,31.697,31.781,30.749,31.06,4949171,0
2002-02-27,31.566,32.968,31.472,31.952,7144202,0
2002-02-28,32.212,33.117,32.178,32.787,8799079,0
2002-03-01,33.158,34.224,32.297,34.224,6564635,0
2002-03-04,34.017,35.162,33.242,33.974,7353359,0
2002-03-05,33.546,34.063,32.856,32.944,6010414,0
2002-03-06,33.028,34.104,32.771,33.546,6637765,0
2002-03-07,34.319,34.353,33.891,34.207,7647503,0
2002-03-08,34.404,34.764,33.891,34.276,3728416,0
2002-03-11,34.276,34.904,33.801,34.5,2586602,0
2002-03-12,34.5,34.835,34.036,34.552,2946552,0
2002-03-13,34.552,35.042,33.891,34.267,2451041,0
2002-03-14,34.647,34.818,34.198,34.724,2922717,0
2002-03-15,34.724,34.921,34.147,34.404,5353764,0
2002-03-18,34.319,34.655,34.188,34.465,2292459,0
2002-03-19,34.535,34.773,34.25,34.395,3725741,0
2002-03-20,34.395,34.663,33.373,33.846,3456478,0
2002-03-21,33.585,33.891,33.15,33.537,2938294,0
2002-03-22,33.537,33.546,32.901,33.288,4582129,0
2002-03-25,33.028,33.373,32.136,32.385,2757742,0
2002-03-26,32.262,33.117,32.262,32.846,2539870,0
2002-03-27,32.985,33.167,32.729,32.944,2705192,0
2002-03-28,33.117,33.339,32.918,32.918,1987854,0
2002-04-01,32.918,33.357,32.393,33.125,2503940,0
2002-04-02,33.158,33.413,32.486,33.028,2356169,0
2002-04-03,33.331,33.504,32.333,32.54,5557688,0
2002-04-04,32.685,32.771,32.468,32.685,3632847,0
2002-04-05,32.685,32.856,32.013,32.666,3788758,0
2002-04-08,32.666,32.762,32.049,32.597,2467901,0
2002-04-09,32.856,33.011,32.342,32.376,2586139,0
2002-04-10,32.729,34.412,32.658,34.361,4294496,0
2002-04-11,34.37,34.835,33.966,34.361,4715832,0
2002-04-12,34.404,35.135,34.198,34.895,3498799,0
2002-04-15,34.913,35.135,34.172,34.404,4180560,0
2002-04-16,34.629,35.223,34.62,35.059,2584161,0
2002-04-17,34.888,34.921,34.233,34.8,3632384,0
2002-04-18,33.846,34.404,32.426,32.944,9946588,0
2002-04-19,32.771,32.781,32.041,32.572,6244334,0
2002-04-22,32.478,32.771,31.851,32.136,3164891,0
2002-04-23,31.823,32.856,31.575,32.297,2504988,0
2002-04-24,32.297,32.582,32.041,32.065,2339895,0
2002-04-25,32.169,32.685,30.971,32.478,3790267,0
2002-04-26,32.685,32.856,31.755,31.755,3653428,0
2002-04-29,31.952,32.514,30.749,30.989,3178727,0
2002-04-30,31.093,31.988,30.921,31.55,3771315,0
2002-05-01,31.823,31.937,30.528,31.653,3120362,0
2002-05-02,31.823,31.952,31.24,31.91,3169428,0
2002-05-03,31.902,31.902,31.008,31.421,3127225,0
2002-05-06,31.653,31.91,30.844,30.961,2804364,0
2002-05-07,31.482,33.373,31.12,32.514,5160769,0
2002-05-08,32.944,33.459,32.685,33.217,3138273,0
2002-05-09,32.64,33.2,32.417,32.755,1765328,0
2002-05-10,32.944,32.944,32.307,32.557,1990061,0
2002-05-13,32.468,33.217,32.468,32.961,1246913,0
2002-05-14,33.932,33.982,33.357,33.837,2673221,0
2002-05-15,33.974,33.974,33.459,33.76,2807616,0
2002-05-16,33.752,33.959,33.546,33.726,1979133,0
2002-05-17,33.603,33.949,33.431,33.949,2592185,0
2002-05-20,33.675,33.837,33.348,33.459,2420231,0
2002-05-21,33.675,33.883,32.514,32.846,2029707,0
2002-05-22,32.632,33.028,32.435,32.952,1290977,0
2002-05-23,32.901,33.546,32.426,33.546,1867754,0
2002-05-24,33.546,33.546,32.169,32.582,3059444,0
2002-05-28,32.685,32.771,32.212,32.385,2331175,0
2002-05-29,32.468,32.557,31.739,32.169,4174049,0
2002-05-30,31.997,32.557,31.524,32.549,3627620,0
2002-05-31,32.729,33.718,32.64,33.718,9582805,0
2002-06-03,33.718,33.718,32.288,32.297,3528443,0
2002-06-04,32.557,32.771,31.051,31.256,4491098,0
2002-06-05,31.395,32.1,31.351,31.823,3964430,0
2002-06-06,31.91,31.91,30.961,31.127,2465343,0
2002-06-07,30.537,31.979,30.225,31.575,3287548,0
2002-06-10,31.575,32.081,31.264,31.617,3306732,0
2002-06-11,32.081,32.615,31.24,31.309,4006285,0
2002-06-12,31.309,31.746,30.62,31.697,3244415,0
2002-06-13,31.224,31.814,30.946,31.025,2027963,0
2002-06-14,31.025,31.025,30.095,30.62,3086299,0
2002-06-17,31.093,31.823,30.989,31.814,2721238,0
2002-06-18,31.814,32.288,31.55,32.032,1779509,0
2002-06-19,31.842,32.297,31.051,31.283,3166171,0
2002-06-20,31.051,31.688,30.809,31.017,3386955,0
2002-06-21,30.492,31.136,30.266,30.492,3909790,0
2002-06-24,30.492,31.395,29.932,30.555,2510803,0
2002-06-25,31.179,31.566,29.975,30.104,3388584,0
2002-06-26,29.245,30.371,29.219,30.158,3566578,0
2002-06-27,30.575,31.127,30.027,30.365,3131642,0
2002-06-28,30.537,30.741,30.232,30.302,4336236,0
2002-07-01,30.302,30.465,29.502,29.52,2921207,0
2002-07-02,29.52,29.932,28.694,28.859,3649591,0
2002-07-03,28.859,29.408,28.728,29.408,3557047,0
2002-07-05,29.528,31.395,29.442,31.395,2099002,0
2002-07-08,31.179,31.634,30.555,30.921,2930625,0
2002-07-09,31.093,31.326,29.734,29.968,3064787,0
2002-07-10,30.311,30.32,28.598,28.841,3622387,0
2002-07-11,28.771,28.899,27.523,28.495,4580387,0
2002-07-12,28.642,29.167,27.696,28.014,3438922,0
2002-07-15,28.014,28.17,26.992,27.739,4931382,0
2002-07-16,27.739,28.212,27.317,27.523,4269734,0
2002-07-17,28.598,28.771,26.233,26.749,8209049,0
2002-07-18,27.181,28.125,27.026,27.55,3503218,0
2002-07-19,27.308,27.352,25.908,25.984,4472029,0
2002-07-22,26.654,26.654,24.584,25.416,5460608,0
2002-07-23,25.719,26.018,24.513,24.513,4580851,0
2002-07-24,23.697,26.56,23.697,26.448,5975068,0
2002-07-25,25.846,27.052,25.795,26.448,6000532,0
2002-07-26,26.448,26.837,25.674,26.362,4052673,0
2002-07-29,27.052,28.728,27.052,28.486,3921410,0
2002-07-30,28.273,28.806,27.653,28.409,3451017,0
2002-07-31,28.296,28.296,26.896,27.834,3471012,0
2002-08-01,27.834,28.248,27.066,27.094,2482432,0
2002-08-02,27.135,27.308,25.891,26.106,3187564,0
2002-08-05,26.251,26.74,24.6,24.856,3594131,0
2002-08-06,25.013,26.664,25.013,26.147,3658659,0
2002-08-07,26.879,27.523,25.934,27.301,3651798,0
2002-08-08,27.568,29.132,26.749,29.132,4712230,0
2002-08-09,28.684,28.694,28.007,28.17,6165272,0
2002-08-12,27.568,28.341,27.523,28.075,3220585,0
2002-08-13,27.523,27.601,25.975,25.975,5175183,0
2002-08-14,25.803,26.673,25.203,26.519,6124117,0
2002-08-15,26.621,27.696,26.147,27.635,4361930,0
2002-08-16,27.61,27.782,26.921,27.352,4298103,0
2002-08-19,27.224,27.843,27.034,27.454,3440200,0
2002-08-20,27.224,27.265,26.345,26.354,3575763,0
2002-08-21,26.577,26.82,26.018,26.448,3574598,0
2002-08-22,26.664,27.094,26.362,26.965,3305683,0
2002-08-23,26.965,26.965,25.908,26.106,3439969,0
2002-08-26,26.303,26.362,25.59,26.053,3721556,0
2002-08-27,26.233,26.406,25.117,25.416,4827213,0
2002-08-28,25.416,25.572,24.757,25.288,4306360,0
2002-08-29,24.814,25.546,24.675,25.133,3137106,0
2002-08-30,25.151,26.053,24.986,25.762,2955273,0
2002-09-03,25.503,25.53,24.947,25.037,4110688,0
2002-09-04,25.503,25.968,25.288,25.882,3181753,0
2002-09-05,25.762,25.762,25.349,25.59,3744925,0
2002-09-06,25.908,26.233,25.719,26.139,2273976,0
2002-09-09,26.106,26.123,25.719,25.942,2278857,0
2002-09-10,25.975,26.492,25.762,25.975,2903419,0
2002-09-11,25.975,25.975,24.504,24.532,6603933,0
2002-09-12,24.532,25.037,24.205,24.377,7667733,0
2002-09-13,20.865,21.331,20.206,20.264,34164147,0
2002-09-16,20.239,21.204,20.239,21.204,14090526,0
2002-09-17,21.504,21.538,20.816,21.107,10375951,0
2002-09-18,20.773,20.996,20.264,20.644,5132748,0
2002-09-19,20.215,20.333,19.441,19.703,5715920,0
2002-09-20,20.126,20.513,20.074,20.342,7512872,0
2002-09-23,19.999,20.257,19.68,19.755,4421340,0
2002-09-24,19.755,19.918,18.716,18.725,5341789,0
2002-09-25,19.334,20.126,18.966,19.747,3948617,0
2002-09-26,19.909,20.6,19.819,20.126,5858225,0
2002-09-27,19.87,20.151,19.137,19.27,4492262,0
2002-09-30,19.054,19.054,18.346,18.631,4700136,0
2002-10-01,19.007,20.083,18.794,19.73,4066045,0
2002-10-02,19.737,19.98,18.707,18.836,3357653,0
2002-10-03,18.648,19.112,18.355,18.604,3881187,0
2002-10-04,19.054,19.094,17.141,17.237,6058429,0
2002-10-07,17.632,18.063,16.943,17.263,5189020,0
2002-10-08,17.632,17.718,16.516,16.97,5484678,0
2002-10-09,16.687,16.988,16.385,16.516,4405876,0
2002-10-10,16.516,17.057,16.146,16.858,10998067,0
2002-10-11,17.375,18.675,17.33,18.478,6972832,0
2002-10-14,18.018,18.364,17.727,18.046,3336961,0
2002-10-15,19.137,19.261,18.75,19.215,5691971,0
2002-10-16,19.094,19.094,18.235,18.346,4128361,0
2002-10-17,19.094,19.441,18.692,19.163,6644272,0
2002-10-18,18.923,19.566,18.794,19.432,4753731,0
2002-10-21,19.432,20.816,19.395,20.693,4088248,0
2002-10-22,20.298,20.463,19.801,20.091,3043165,0
2002-10-23,19.894,20.403,19.783,20.215,3209538,0
2002-10-24,20.901,21.235,20.06,20.248,5229711,0
2002-10-25,19.999,20.746,19.909,20.539,3487984,0
2002-10-28,20.729,20.901,20.257,20.368,3415321,0
2002-10-29,20.447,20.729,19.999,20.627,5110657,0
2002-10-30,20.773,20.892,20.478,20.825,3335099,0
2002-10-31,20.883,21.071,20.522,20.592,3517748,0
2002-11-01,20.386,21.417,20.342,21.185,3513563,0
2002-11-04,21.521,22.363,21.331,21.554,4147309,0
2002-11-05,21.339,22.225,21.204,22.181,3169660,0
2002-11-06,22.537,23.447,22.537,23.291,6544406,0
2002-11-07,23.291,23.388,22.106,22.191,3973613,0
2002-11-08,22.484,22.708,22.106,22.371,4790708,0
2002-11-11,22.371,22.371,21.278,21.339,3572042,0
2002-11-12,21.665,21.992,21.417,21.743,4829420,0
2002-11-13,21.53,22.268,21.374,21.719,3370215,0
2002-11-14,18.577,19.99,18.493,19.918,20382993,0
2002-11-15,19.783,20.126,19.441,20.107,7846427,0
2002-11-18,20.126,20.342,19.441,19.532,5358529,0
2002-11-19,19.523,19.954,19.45,19.774,4602011,0
2002-11-20,19.656,19.774,19.368,19.696,4110921,0
2002-11-21,20.419,21.409,20.215,21.229,8032217,0
2002-11-22,21.229,21.287,20.513,20.781,5694180,0
2002-11-25,20.901,21.235,20.257,21.071,3379978,0
2002-11-26,20.816,21.417,20.652,20.676,3807125,0
2002-11-27,20.944,21.657,20.781,21.024,4417153,0
2002-11-29,21.933,22.484,21.598,22.371,5345743,0
2002-12-02,23.136,23.214,21.847,22.218,6687873,0
2002-12-03,22.019,22.097,21.494,21.803,3938038,0
2002-12-04,21.546,21.711,21.212,21.504,4036626,0
2002-12-05,21.847,21.89,20.825,20.927,3553790,0
2002-12-06,20.428,21.27,20.386,20.962,3940478,0
2002-12-09,20.816,20.816,20.1,20.116,4757686,0
2002-12-10,20.6,20.944,20.17,20.834,5725452,0
2002-12-11,20.834,22.871,20.486,21.339,6127141,0
2002-12-12,21.631,21.719,20.816,21.032,5901706,0
2002-12-13,20.644,20.685,20.298,20.395,3986288,0
2002-12-16,20.6,21.176,20.583,20.996,3687724,0
2002-12-17,20.996,21.071,20.557,20.676,3217908,0
2002-12-18,20.644,21.467,20.051,20.386,5804046,0
2002-12-19,19.878,20.857,19.87,20.567,6143303,0
2002-12-20,20.644,20.644,19.737,20.239,7788762,0
2002-12-23,19.81,20.042,19.532,19.612,5564199,0
2002-12-24,19.523,19.648,19.178,19.45,1913911,0
2002-12-26,19.721,20.074,19.317,19.499,2571373,0
2002-12-27,19.656,19.665,19.026,19.086,2851333,0
2002-12-30,19.301,19.45,18.923,19.326,3984310,0
2002-12-31,19.31,20.901,19.155,20.644,7711448,0
2003-01-02,21.631,21.631,20.693,21.485,6859829,0
2003-01-03,21.504,21.719,21.071,21.287,2982594,0
2003-01-06,21.459,22.036,21.409,22.01,3652730,0
2003-01-07,22.01,22.165,21.546,21.631,4120921,0
2003-01-08,21.639,21.639,21.071,21.071,4080458,0
2003-01-09,21.546,22.165,21.374,22.062,4129057,0
2003-01-10,21.883,22.242,21.711,22.055,3780156,0
2003-01-13,22.277,22.321,21.838,21.838,3187911,0
2003-01-14,22.148,22.354,21.803,22.036,2866334,0
2003-01-15,22.123,22.123,21.735,21.735,2663220,0
2003-01-16,21.916,22.296,21.426,21.631,3657264,0
2003-01-17,21.459,22.363,21.287,21.546,3992099,0
2003-01-21,21.711,21.711,20.79,20.874,3139317,0
2003-01-22,20.685,21.107,20.478,20.567,3100601,0
2003-01-23,20.883,21.212,20.567,21.212,3194772,0
2003-01-24,21.071,21.071,20.116,20.273,3230465,0
2003-01-27,19.999,20.083,19.27,19.27,5385970,0
2003-01-28,19.828,20.273,19.783,20.188,3575995,0
2003-01-29,20.188,20.188,19.837,20.161,3717138,0
2003-01-30,20.239,20.411,19.936,20.215,4289268,0
2003-01-31,20.944,21.09,20.368,21.024,7529382,0
2003-02-03,21.055,21.204,20.72,20.842,3895021,0
2003-02-04,20.644,20.91,20.342,20.685,3324171,0
2003-02-05,21.014,21.348,20.557,20.676,4387741,0
2003-02-06,20.557,20.901,20.428,20.644,2573003,0
2003-02-07,20.857,20.901,20.257,20.454,3167333,0
2003-02-10,20.419,20.463,20.017,20.324,4162425,0
2003-02-11,20.428,20.471,19.774,19.999,3544955,0
2003-02-12,20.008,20.161,19.483,19.639,3230581,0
2003-02-13,19.639,19.737,18.836,19.334,4033836,0
2003-02-14,19.593,20.026,19.17,19.954,4596661,0
2003-02-18,20.644,20.644,20.231,20.53,3784922,0
2003-02-19,20.685,20.685,20.083,20.215,2551028,0
2003-02-20,20.428,20.557,20.314,20.513,4425874,0
2003-02-21,20.644,20.857,20.386,20.842,4230904,0
2003-02-24,20.798,20.798,19.98,20.116,3745276,0
2003-02-25,19.783,19.963,19.557,19.783,3670983,0
2003-02-26,19.688,20.008,19.63,19.73,2572535,0
2003-02-27,19.936,20.126,19.584,19.87,2244909,0
2003-02-28,19.878,20.151,19.468,19.688,3139666,0
2003-03-03,20.083,20.161,19.656,19.721,2722287,0
2003-03-04,19.909,19.909,19.094,19.094,4510281,0
2003-03-05,19.103,19.293,18.882,19.197,3261974,0
2003-03-06,19.197,19.197,18.683,18.836,3199773,0
2003-03-07,18.493,18.819,18.217,18.707,4586782,0
2003-03-10,18.675,18.675,18.148,18.166,3711789,0
2003-03-11,18.346,18.536,17.847,17.968,3402533,0
2003-03-12,17.762,17.943,17.375,17.829,3758179,0
2003-03-13,18.235,18.648,18.009,18.562,5833227,0
2003-03-14,18.882,19.523,18.716,19.326,6546382,0
2003-03-17,19.063,20.273,18.982,20.17,6485459,0
2003-03-18,20.273,20.644,20.035,20.471,5548153,0
2003-03-19,20.188,20.567,20.035,20.53,4730595,0
2003-03-20,20.53,20.567,19.901,20.314,6900167,0
2003-03-21,20.324,20.816,19.566,20.685,10990858,0
2003-03-24,19.783,20.215,19.36,19.483,5326907,0
2003-03-25,19.49,19.721,19.27,19.334,6158764,0
2003-03-26,19.293,19.31,18.478,19.187,9283549,0
2003-03-27,18.873,19.08,18.707,18.904,4857323,0
2003-03-28,18.904,19.094,18.675,18.75,3655401,0
2003-03-31,18.536,18.622,18.199,18.373,4110336,0
2003-04-01,18.855,18.923,18.493,18.896,4054182,0
2003-04-02,19.351,19.523,19.129,19.215,4581550,0
2003-04-03,19.432,19.612,19.163,19.278,3527052,0
2003-04-04,19.612,19.612,19.112,19.27,2844939,0
2003-04-07,20.116,20.151,19.178,19.343,4041974,0
2003-04-08,19.404,19.523,19.026,19.187,2512314,0
2003-04-09,19.351,19.737,19.187,19.31,4185207,0
2003-04-10,19.368,19.404,18.698,18.923,5761496,0
2003-04-11,19.137,19.225,18.484,18.586,4293102,0
2003-04-14,18.586,19.242,18.586,19.242,3583552,0
2003-04-15,19.178,19.293,18.931,19.261,3991168,0
2003-04-16,19.27,19.737,19.054,19.251,4477842,0
2003-04-17,18.451,19.506,18.451,19.404,6117489,0
2003-04-21,19.499,19.575,19.137,19.351,2918067,0
2003-04-22,19.404,20.068,19.206,19.999,4477032,0
2003-04-23,19.999,20.008,19.483,19.783,3998959,0
2003-04-24,19.98,20.197,19.721,19.936,4164052,0
2003-04-25,19.999,20.026,19.351,19.514,2737861,0
2003-04-28,19.612,19.946,19.441,19.828,3292779,0
2003-04-29,19.828,20.126,19.665,19.936,3252555,0
2003-04-30,20.215,20.298,19.703,20.298,7269302,0
2003-05-01,20.419,20.548,19.792,20.342,5276102,0
2003-05-02,20.143,20.962,20.135,20.798,5513741,0
2003-05-05,20.901,20.987,20.333,20.798,4461568,0
2003-05-06,20.798,21.046,20.652,20.996,3290105,0
2003-05-07,20.746,20.987,20.644,20.79,3470897,0
2003-05-08,20.644,20.693,20.051,20.428,3634592,0
2003-05-09,20.496,20.806,20.377,20.806,3398697,0
2003-05-12,20.834,21.504,20.557,21.442,5677091,0
2003-05-13,21.417,21.607,21.071,21.287,4927663,0
2003-05-14,21.485,21.504,20.865,21.504,4581779,0
2003-05-15,21.521,21.719,21.305,21.631,4912667,0
2003-05-16,21.451,21.624,21.168,21.417,3176524,0
2003-05-19,21.287,21.287,20.644,20.685,3323243,0
2003-05-20,20.773,20.773,20.06,20.377,3701093,0
2003-05-21,20.342,20.652,20.026,20.592,4864647,0
2003-05-22,20.557,21.071,20.486,21.024,4503423,0
2003-05-23,21.125,21.297,20.763,21.046,2938994,0
2003-05-27,21.099,21.96,21.071,21.96,5892406,0
2003-05-28,22.123,22.321,21.933,22.01,5389572,0
2003-05-29,22.062,22.406,21.631,22.406,6320719,0
2003-05-30,22.586,22.691,22.2,22.537,5566988,0
2003-06-02,22.922,23.249,22.664,22.708,6752631,0
2003-06-03,23.439,23.489,22.647,23.008,6197361,0
2003-06-04,23.198,23.551,22.708,23.42,6057615,0
2003-06-05,23.344,23.732,23.008,23.637,5392015,0
2003-06-06,23.911,24.231,23.568,23.688,5601984,0
2003-06-09,23.723,24.033,22.871,23.164,4423316,0
2003-06-10,23.543,23.644,23.017,23.43,3842239,0
2003-06-11,23.61,23.919,23.145,23.879,5078105,0
2003-06-12,24.016,24.083,23.481,24.006,2792738,0
2003-06-13,24.774,24.774,23.732,23.963,5239825,0
2003-06-16,24.162,24.814,24.144,24.624,5957749,0
2003-06-17,22.939,24.584,22.939,24.584,4461680,0
2003-06-18,24.831,25.125,24.721,24.961,5421895,0
2003-06-19,24.961,24.961,23.954,24.125,4635496,0
2003-06-20,24.42,24.739,24.238,24.476,5059619,0
2003-06-23,24.55,24.703,23.37,23.379,5028925,0
2003-06-24,23.472,23.879,23.379,23.739,4668049,0
2003-06-25,23.835,24.05,23.284,23.42,3305804,0
2003-06-26,23.353,23.551,23.145,23.439,5005094,0
2003-06-27,23.241,23.782,22.708,22.957,4119289,0
2003-06-30,23.095,23.412,23.008,23.095,4381696,0
2003-07-01,23.344,23.344,22.502,23.224,4850112,0
2003-07-02,23.559,23.927,23.241,23.927,3915364,0
2003-07-03,23.748,23.86,23.291,23.37,2320363,0
2003-07-07,23.826,24.171,23.748,24.134,3696327,0
2003-07-08,24.214,24.444,23.591,23.919,5226455,0
2003-07-09,24.067,24.387,23.911,24.107,3716325,0
2003-07-10,23.455,24.091,23.455,23.619,3453922,0
2003-07-11,23.68,23.946,23.472,23.697,2539870,0
2003-07-14,24.125,24.6,23.946,24.377,5452704,0
2003-07-15,24.592,24.765,23.902,23.981,4428433,0
2003-07-16,24.171,24.187,23.515,23.87,3346727,0
2003-07-17,23.87,24.083,23.61,23.653,4226133,0
2003-07-18,23.439,23.911,23.136,23.826,7271512,0
2003-07-21,23.919,24.342,23.748,23.946,4784309,0
2003-07-22,24.231,24.847,23.981,24.721,4810122,0
2003-07-23,24.883,24.892,24.171,24.451,2670080,0
2003-07-24,24.856,24.856,23.61,24.314,3538211,0
2003-07-25,24.314,24.84,23.551,24.787,2817735,0
2003-07-28,24.787,25.013,24.461,24.624,2971549,0
2003-07-29,24.781,24.781,23.87,24.352,3173380,0
2003-07-30,24.608,24.608,24.107,24.395,2410815,0
2003-07-31,24.513,24.805,24.171,24.324,4186724,0
2003-08-01,24.187,24.296,23.87,24.091,2787738,0
2003-08-04,24.279,24.451,23.782,24.187,3020030,0
2003-08-05,24.279,24.429,23.86,23.919,3315336,0
2003-08-06,23.826,24.257,23.499,23.748,3185008,0
2003-08-07,23.705,23.997,23.61,23.782,2116675,0
2003-08-08,23.782,24.006,23.591,23.799,2850633,0
2003-08-11,23.697,23.902,23.353,23.627,2412559,0
2003-08-12,23.627,23.911,23.403,23.902,2512777,0
2003-08-13,24.162,24.231,23.808,24.006,2586139,0
2003-08-14,24.117,24.814,24.006,24.486,3778179,0
2003-08-15,24.947,25.063,24.402,24.559,2323502,0
2003-08-18,24.739,25.572,24.608,25.227,5305633,0
2003-08-19,25.279,25.702,25.09,25.349,5554085,0
2003-08-20,25.349,25.349,24.823,24.919,3434154,0
2003-08-21,24.919,25.279,24.684,25.09,3515538,0
2003-08-22,25.416,25.459,24.856,25.046,4814772,0
2003-08-25,25.081,25.108,24.513,24.797,2320363,0
2003-08-26,24.797,24.847,24.107,24.429,4046161,0
2003-08-27,24.257,24.805,24.257,24.608,2526614,0
2003-08-28,24.774,25.021,24.352,24.947,2912837,0
2003-08-29,24.823,25.158,24.805,24.937,2548934,0
2003-09-02,25.234,25.639,25.037,25.607,3841773,0
2003-09-03,25.778,25.846,25.459,25.648,4701416,0
2003-09-04,25.674,25.803,25.288,25.332,5272960,0
2003-09-05,25.332,25.59,25.21,25.53,5204947,0
2003-09-08,25.719,25.863,25.503,25.854,4493074,0
2003-09-09,25.683,25.846,24.787,25.037,5171696,0
2003-09-10,24.814,24.947,24.006,24.162,5676508,0
2003-09-11,24.361,24.615,24.205,24.451,3039794,0
2003-09-12,24.486,24.624,24.144,24.444,2812618,0
2003-09-15,24.592,24.6,24.171,24.305,1886126,0
2003-09-16,24.513,24.977,24.476,24.961,2716700,0
2003-09-17,24.856,24.864,24.522,24.592,2031450,0
2003-09-18,24.469,24.504,24.179,24.342,4497491,0
2003-09-19,24.352,24.504,23.972,24.059,4528764,0
2003-09-22,23.954,24.107,23.568,23.739,4240318,0
2003-09-23,23.653,23.843,23.136,23.326,5783816,0
2003-09-24,23.524,23.644,22.793,22.957,5298887,0
2003-09-25,22.948,23.086,22.502,22.809,4542950,0
2003-09-26,22.577,23.052,22.493,22.553,4020468,0
2003-09-29,22.674,22.922,22.311,22.809,4021283,0
2003-09-30,22.785,22.802,22.39,22.664,4036512,0
2003-10-01,22.664,23.155,22.577,23.102,3642499,0
2003-10-02,23.224,23.224,22.758,22.846,3708770,0
2003-10-03,22.846,23.61,22.846,23.258,3917809,0
2003-10-06,23.318,23.568,23.214,23.499,2201543,0
2003-10-07,23.481,23.644,23.308,23.568,2725073,0
2003-10-08,23.568,23.723,23.353,23.723,2377684,0
2003-10-09,23.919,24.272,23.799,23.972,3706096,0
2003-10-10,23.789,23.902,23.395,23.653,3601458,0
2003-10-13,24.436,24.901,24.264,24.748,7615529,0
2003-10-14,24.901,24.977,24.575,24.977,4642583,0
2003-10-15,25.037,25.279,24.703,25.063,4876853,0
2003-10-16,25.063,25.958,25.063,25.459,7203730,0
2003-10-17,25.459,25.459,24.947,24.954,4006980,0
2003-10-20,24.947,25.383,24.947,25.142,3074442,0
2003-10-21,25.142,25.142,24.731,24.986,3262556,0
2003-10-22,24.731,24.947,24.584,24.608,4503189,0
2003-10-23,24.641,24.864,24.608,24.748,3325451,0
2003-10-24,24.559,24.739,24.231,24.429,2876794,0
2003-10-27,24.856,25.071,24.693,24.787,3455200,0
2003-10-28,25.028,25.614,24.986,25.493,6647763,0
2003-10-29,25.279,25.554,25.071,25.356,3557510,0
2003-10-30,25.356,26.708,25.356,26.199,7035731,0
2003-10-31,26.295,26.673,26.233,26.328,4580036,0
2003-11-03,26.664,26.767,26.448,26.501,3961021,0
2003-11-04,26.07,26.654,25.639,26.424,5502807,0
2003-11-05,26.277,26.647,26.106,26.147,4962655,0
2003-11-06,26.147,26.181,25.925,26.181,5281449,0
2003-11-07,26.233,26.397,26.08,26.208,4408434,0
2003-11-10,26.208,26.251,25.512,25.63,3240813,0
2003-11-11,25.639,25.778,25.253,25.58,2799249,0
2003-11-12,25.58,26.164,25.58,26.08,2843311,0
2003-11-13,25.891,26.164,25.736,25.984,3102459,0
2003-11-14,25.846,25.975,25.433,25.58,3433345,0
2003-11-17,25.58,25.674,25.055,25.546,3815378,0
2003-11-18,24.986,25.374,24.814,24.84,3339054,0
2003-11-19,24.928,25.203,24.633,25.046,2994801,0
2003-11-20,24.831,25.253,24.703,24.937,2184684,0
2003-11-21,24.937,25.117,24.6,24.901,2192709,0
2003-11-24,25.028,25.459,25.028,25.323,3425904,0
2003-11-25,25.332,25.59,25.021,25.546,3674820,0
2003-11-26,25.63,25.744,25.374,25.674,2756346,0
2003-11-28,25.503,25.778,25.383,25.539,1157509,0
2003-12-01,25.752,26.139,25.53,25.846,3300920,0
2003-12-02,25.803,25.803,25.117,25.158,6040759,0
2003-12-03,25.288,25.53,25.203,25.493,5250641,0
2003-12-04,25.493,26.001,25.476,25.975,4261015,0
2003-12-05,25.648,25.975,25.63,25.736,4673863,0
2003-12-08,25.639,26.001,25.639,25.968,3226627,0
2003-12-09,26.018,26.406,25.968,26.217,4077900,0
2003-12-10,26.106,26.362,25.917,26.062,3397647,0
2003-12-11,26.147,26.647,26.07,26.647,2930158,0
2003-12-12,26.543,27.052,26.362,26.913,6284676,0
2003-12-15,27.094,27.163,26.458,26.519,6090985,0
2003-12-16,25.674,26.621,25.63,26.226,11427888,0
2003-12-17,25.762,26.026,25.762,26.026,8559465,0
2003-12-18,26.664,27.265,26.577,27.154,12485644,0
2003-12-19,27.265,27.499,27.135,27.37,8584926,0
2003-12-22,27.454,28.305,27.397,28.221,7174781,0
2003-12-23,28.125,28.367,28.116,28.305,4099988,0
2003-12-24,28.059,28.324,28.05,28.152,1810903,0
2003-12-26,27.954,28.238,27.954,28.221,1107166,0
2003-12-29,28.212,28.513,28.091,28.513,4185097,0
2003-12-30,28.574,28.763,28.195,28.393,3031888,0
2003-12-31,28.486,28.814,28.324,28.754,4208232,0
2004-01-02,28.428,29.073,28.256,28.669,4018724,0
2004-01-05,28.513,29.056,28.428,28.814,5848227,0
2004-01-06,28.574,29.254,28.574,29.185,3918740,0
2004-01-07,29.159,29.398,28.907,29.013,7140832,0
2004-01-08,30.32,30.483,29.847,30.403,9099037,0
2004-01-09,30.06,30.225,30.018,30.052,6824599,0
2004-01-12,29.922,30.191,29.863,30.112,4474121,0
2004-01-13,30.104,30.447,29.881,30.149,4940450,0
2004-01-14,30.232,31.17,30.216,31.111,5733013,0
2004-01-15,31.12,31.739,30.921,31.378,5712084,0
2004-01-16,31.609,32.254,31.318,32.195,5192741,0
2004-01-20,31.584,31.584,29.889,30.672,11495550,0
2004-01-21,30.403,31.333,30.104,31.216,6229916,0
2004-01-22,31.224,31.264,30.691,30.907,2778554,0
2004-01-23,30.791,31.008,30.474,30.637,2889233,0
2004-01-26,30.749,32.385,30.62,31.301,4139517,0
2004-01-27,31.264,31.463,30.672,30.709,4069881,0
2004-01-28,30.718,31.093,30.266,30.691,5079965,0
2004-01-29,30.961,31.283,30.718,30.921,6672993,0
2004-01-30,31.309,31.309,30.749,31.069,4049302,0
2004-02-02,31.069,31.343,30.537,30.93,3406486,0
2004-02-03,30.791,30.854,30.421,30.519,3266041,0
2004-02-04,30.149,30.438,29.692,29.975,4818956,0
2004-02-05,30.232,30.664,29.968,30.519,4283223,0
2004-02-06,30.447,30.946,30.371,30.88,3103853,0
2004-02-09,30.772,31.078,30.501,30.601,3091997,0
2004-02-10,30.601,30.791,30.474,30.637,3532167,0
2004-02-11,30.421,31.093,30.216,31.051,4562485,0
2004-02-12,31.093,31.833,31.008,31.781,4797448,0
2004-02-13,31.671,31.723,31.093,31.318,3658890,0
2004-02-17,31.326,31.514,31.216,31.359,2055055,0
2004-02-18,31.179,31.343,30.637,30.763,3086185,0
2004-02-19,30.98,31.309,30.709,30.727,4163469,0
2004-02-20,30.734,30.946,30.191,30.601,2801108,0
2004-02-23,30.61,30.629,29.821,30.112,3690048,0
2004-02-24,30.121,30.664,29.889,30.06,5560945,0
2004-02-25,30.112,30.365,30.027,30.078,3677722,0
2004-02-26,30.104,30.191,29.596,30.052,5114500,0
2004-02-27,30.036,30.438,29.975,30.149,3684352,0
2004-03-01,30.241,30.483,30.174,30.371,3660403,0
2004-03-02,29.674,30.365,29.605,30.018,3606571,0
2004-03-03,30.027,30.225,29.905,30.166,2331758,0
2004-03-04,30.365,30.537,30.027,30.276,2829361,0
2004-03-05,30.018,30.249,29.77,30.069,2424767,0
2004-03-08,30.044,30.311,29.58,29.674,2220030,0
2004-03-09,29.674,29.718,28.814,29.21,3588205,0
2004-03-10,29.132,29.219,28.091,28.35,5064037,0
2004-03-11,28.187,28.462,27.687,27.901,5758008,0
2004-03-12,28.195,28.522,28.116,28.386,4697229,0
2004-03-15,28.386,28.574,27.869,28.031,4167420,0
2004-03-16,28.386,28.454,27.317,27.618,6201430,0
2004-03-17,27.653,28.288,27.653,28.212,4119289,0
2004-03-18,28.221,28.296,27.712,28.152,2167363,0
2004-03-19,28.152,28.607,27.945,28.075,4311122,0
2004-03-22,27.61,27.662,26.862,27.308,5018816,0
2004-03-23,27.308,27.757,27.308,27.446,3394164,0
2004-03-24,27.325,27.635,27.094,27.505,3384048,0
2004-03-25,27.568,28.386,27.55,28.273,5581519,0
2004-03-26,28.107,28.626,27.972,28.47,2810757,0
2004-03-29,28.626,29.064,28.607,28.771,2885631,0
2004-03-30,28.823,29.261,28.651,29.038,2658805,0
2004-03-31,29.081,29.261,28.859,29.114,3189077,0
2004-04-01,29.105,29.348,29.047,29.132,2645898,0
2004-04-02,29.547,29.674,29.227,29.452,2623227,0
2004-04-05,29.286,30.104,29.286,30.104,2634038,0
2004-04-06,30.018,30.257,29.881,30.14,2966781,0
2004-04-07,29.975,30.285,29.452,29.777,3064092,0
2004-04-08,30.018,30.191,29.683,29.812,2808666,0
2004-04-12,29.812,30.207,29.761,30.112,2010873,0
2004-04-13,30.257,30.276,29.596,29.761,2487663,0
2004-04-14,29.632,30.174,29.51,29.656,2809479,0
2004-04-15,29.786,29.881,29.339,29.674,2580908,0
2004-04-16,29.829,30.311,29.692,30.158,4058603,0
2004-04-19,30.06,30.257,29.718,29.786,3307427,0
2004-04-20,29.889,30.06,29.236,29.245,3011193,0
2004-04-21,29.458,29.555,29.081,29.219,5025091,0
2004-04-22,29.202,30.241,29.073,29.761,5339929,0
2004-04-23,29.872,30.036,29.458,30.002,2506150,0
2004-04-26,29.95,30.174,29.803,29.898,1942045,0
2004-04-27,30.191,30.907,30.121,30.483,5252265,0
2004-04-28,30.537,30.555,30.011,30.249,3419860,0
2004-04-29,30.207,30.954,30.14,30.302,5162049,0
2004-04-30,30.348,30.388,29.52,29.743,4304380,0
2004-05-03,29.752,30.174,29.563,29.734,3398579,0
2004-05-04,29.726,30.276,29.605,29.95,2829824,0
2004-05-05,29.898,30.112,29.674,29.77,2473365,0
2004-05-06,29.537,29.959,29.339,29.555,2051798,0
2004-05-07,29.245,29.665,29.03,29.177,2267698,0
2004-05-10,28.814,29.21,28.393,28.607,3860608,0
2004-05-11,28.607,28.924,28.478,28.677,2910047,0
2004-05-12,28.694,28.814,28.179,28.71,3624824,0
2004-05-13,28.513,29.021,28.513,28.832,2450578,0
2004-05-14,28.823,29.013,28.341,28.797,2058888,0
2004-05-17,28.256,28.754,27.901,28.041,3851889,0
2004-05-18,28.014,28.771,27.954,28.591,3473339,0
2004-05-19,28.728,29.132,28.582,28.635,3280459,0
2004-05-20,28.386,28.669,28.075,28.401,2352918,0
2004-05-21,28.582,28.882,28.35,28.651,2037846,0
2004-05-24,28.832,29.114,28.522,28.574,2877958,0
2004-05-25,28.401,28.952,28.229,28.899,2552308,0
2004-05-26,28.797,28.986,28.522,28.891,3102228,0
2004-05-27,28.899,29.303,28.806,29.064,2411978,0
2004-05-28,29.142,29.142,28.66,28.986,1881939,0
2004-06-01,28.907,29.038,28.386,28.556,4396810,0
2004-06-02,28.574,29.114,28.565,28.979,2734025,0
2004-06-03,28.979,29.056,28.556,28.591,1771137,0
2004-06-04,28.806,29.245,28.651,29.021,1787071,0
2004-06-07,29.269,30.018,29.219,29.838,3352657,0
2004-06-08,29.863,30.036,29.596,29.941,2514054,0
2004-06-09,29.941,30.403,29.786,30.14,4983002,0
2004-06-10,30.14,30.664,30.14,30.447,5319235,0
2004-06-14,30.474,30.791,30.447,30.645,4528534,0
2004-06-15,30.749,31.351,30.104,30.938,5488514,0
2004-06-16,30.938,31.017,30.592,31.008,2475693,0
2004-06-17,30.854,31.127,30.727,31.111,2748557,0
2004-06-18,31.12,31.558,30.961,31.427,3988609,0
2004-06-21,31.333,31.679,31.12,31.188,2443718,0
2004-06-22,31.188,31.731,31.188,31.617,2884583,0
2004-06-23,31.609,32.333,31.413,32.262,3803292,0
2004-06-24,32.013,32.032,31.746,31.877,3001427,0
2004-06-25,31.723,32.022,31.351,31.662,3797591,0
2004-06-28,31.723,32.081,31.216,31.256,3555536,0
2004-06-29,31.136,31.763,31.103,31.524,2885514,0
2004-06-30,31.653,31.763,31.343,31.507,3214303,0
2004-07-01,31.427,31.625,30.889,31.017,3155590,0
2004-07-02,30.664,30.989,30.447,30.862,2445811,0
2004-07-06,30.555,30.741,30.276,30.61,3130945,0
2004-07-07,30.421,31.093,30.329,30.907,2699841,0
2004-07-08,30.791,31.085,30.492,30.567,2989803,0
2004-07-09,30.664,31.161,30.629,31.136,2711354,0
2004-07-12,31.136,31.17,30.413,30.889,3696211,0
2004-07-13,30.835,30.946,30.465,30.637,3415904,0
2004-07-14,30.276,30.772,30.191,30.51,3437992,0
2004-07-15,30.492,30.93,30.371,30.709,4759432,0
2004-07-16,31.069,31.404,30.763,31.309,5748242,0
2004-07-19,31.395,31.472,30.592,30.844,4278685,0
2004-07-20,30.727,30.954,30.537,30.88,3961290,0
2004-07-21,31.395,31.823,31.179,31.49,7521127,0
2004-07-22,31.179,31.688,31.051,31.482,4515046,0
2004-07-23,31.498,31.609,31.12,31.188,2817964,0
2004-07-26,31.421,31.679,31.188,31.368,3726439,0
2004-07-27,31.609,32.136,31.49,32.126,4941613,0
2004-07-28,32.126,32.856,31.86,32.781,7516592,0
2004-07-29,32.795,33.08,32.565,32.59,4493541,0
2004-07-30,32.46,32.565,32.058,32.35,3955942,0
2004-08-02,31.739,32.324,31.739,32.221,4436224,0
2004-08-03,32.246,32.376,31.697,31.823,3998843,0
2004-08-04,31.093,31.697,31.017,31.533,6143880,0
2004-08-05,31.625,31.697,30.7,30.763,3910947,0
2004-08-06,30.537,30.537,29.623,29.743,5599540,0
2004-08-09,29.847,30.166,29.375,29.77,4338329,0
2004-08-10,29.932,30.51,29.847,30.51,4034883,0
2004-08-11,30.474,30.741,30.121,30.645,4171258,0
2004-08-12,30.629,30.629,29.475,29.847,4151610,0
2004-08-13,29.7,29.932,29.245,29.932,5040672,0
2004-08-16,29.803,30.545,29.683,30.388,3603205,0
2004-08-17,30.395,30.664,30.14,30.216,2655434,0
2004-08-18,29.803,30.709,29.683,30.637,3846192,0
2004-08-19,30.601,30.691,29.847,30.06,3596461,0
2004-08-20,29.922,30.528,29.812,30.456,2906208,0
2004-08-23,30.474,30.7,30.302,30.381,1818574,0
2004-08-24,30.575,30.844,30.561,30.7,2513126,0
2004-08-25,30.709,31.524,30.601,31.387,3093164,0
2004-08-26,31.256,31.359,30.946,31.264,2012616,0
2004-08-27,31.179,31.514,31.179,31.359,1480949,0
2004-08-30,31.309,31.514,30.691,30.691,2760879,0
2004-08-31,30.862,31.017,30.555,30.946,2551845,0
2004-09-01,30.844,31.216,30.537,30.961,1820435,0
2004-09-02,30.921,31.541,30.889,31.427,2106674,0
2004-09-03,31.395,31.772,31.292,31.292,2488014,0
2004-09-07,31.351,31.893,31.351,31.697,4724203,0
2004-09-08,31.55,31.723,31.231,31.368,4353443,0
2004-09-09,31.368,31.498,30.989,31.248,3991053,0
2004-09-10,31.078,31.395,31.008,31.351,4150102,0
2004-09-13,31.351,31.617,31.136,31.558,4022563,0
2004-09-14,31.482,31.731,31.421,31.643,2413257,0
2004-09-15,31.643,31.806,31.24,31.292,2350243,0
2004-09-16,31.264,31.731,31.188,31.454,3151523,0
2004-09-17,31.697,31.823,31.463,31.601,3166869,0
2004-09-20,31.343,31.723,31.216,31.463,2373145,0
2004-09-21,31.463,31.566,30.889,31.111,3884906,0
2004-09-22,30.854,30.854,30.311,30.545,4232644,0
2004-09-23,30.438,30.664,30.216,30.537,3426484,0
2004-09-24,30.403,30.519,30.276,30.395,2081444,0
2004-09-27,30.207,30.403,30.149,30.182,3200006,0
2004-09-28,30.191,30.818,30.104,30.61,3597385,0
2004-09-29,30.438,30.914,30.43,30.7,2813082,0
2004-09-30,30.567,31.043,30.561,30.844,3758064,0
2004-10-01,30.871,31.643,30.749,31.617,4034769,0
2004-10-04,31.704,32.022,31.413,31.49,3693188,0
2004-10-05,31.368,31.671,31.231,31.404,2227237,0
2004-10-06,31.404,31.575,31.153,31.575,2515801,0
2004-10-07,31.435,31.463,30.7,30.7,3258019,0
2004-10-08,30.528,31.093,30.403,30.749,3336846,0
2004-10-11,30.749,30.921,30.293,30.567,2613925,0
2004-10-12,30.365,30.592,30.266,30.395,2550329,0
2004-10-13,30.447,30.862,29.968,30.207,3082929,0
2004-10-14,30.2,30.232,29.632,29.914,3058976,0
2004-10-15,29.914,30.447,29.914,30.104,2481619,0
2004-10-18,30.104,30.121,29.761,29.803,3357770,0
2004-10-19,30.052,30.62,30.018,30.483,4750361,0
2004-10-20,30.483,30.483,28.513,29.073,11704476,0
2004-10-21,29.03,29.142,28.305,28.386,10430126,0
2004-10-22,28.409,28.607,28.075,28.144,6887962,0
2004-10-25,27.989,28.229,27.397,27.721,8276597,0
2004-10-26,27.901,28.513,27.851,28.341,7848056,0
2004-10-27,28.495,29.004,28.35,28.677,6199689,0
2004-10-28,28.684,29.375,28.607,28.907,5420616,0
2004-10-29,28.916,29.383,28.814,28.97,5809629,0
2004-11-01,29.038,30.348,28.986,30.14,9780684,0
2004-11-02,30.191,30.191,29.466,29.632,7130138,0
2004-11-03,30.104,30.348,29.898,29.975,4062787,0
2004-11-04,30.121,30.645,30.027,30.592,5164026,0
2004-11-05,30.749,31.179,30.575,30.921,4636309,0
2004-11-08,30.921,31.343,30.809,31.136,3413577,0
2004-11-09,31.144,31.463,31.06,31.188,3700050,0
2004-11-10,31.224,31.653,31.224,31.318,3398813,0
2004-11-11,31.533,31.634,31.179,31.454,2548469,0
2004-11-12,31.413,31.609,31.188,31.498,2651014,0
2004-11-15,31.248,31.343,30.844,31.12,3385675,0
2004-11-16,31.12,31.127,30.629,30.741,2994337,0
2004-11-17,30.709,31.043,30.645,30.88,3488219,0
2004-11-18,31.051,31.179,30.88,30.999,2082604,0
2004-11-19,30.961,31.06,30.501,30.501,3179078,0
2004-11-22,30.575,30.791,30.191,30.664,2562771,0
2004-11-23,30.757,31.051,30.371,30.734,3142687,0
2004-11-24,30.681,30.921,30.592,30.835,2359661,0
2004-11-26,30.827,31.025,30.727,30.727,913242,0
2004-11-29,30.921,31.161,30.338,30.61,2984336,0
2004-11-30,30.519,30.88,30.293,30.388,3159545,0
2004-12-01,30.537,31.301,30.447,31.248,4540625,0
2004-12-02,31.248,31.292,30.709,30.93,2697984,0
2004-12-03,30.971,31.051,30.545,30.691,2677288,0
2004-12-06,30.7,30.718,30.207,30.338,3042586,0
2004-12-07,30.413,30.447,29.683,29.752,5158556,0
2004-12-08,29.803,29.889,29.348,29.726,4455288,0
2004-12-09,29.726,29.821,29.357,29.734,5447122,0
2004-12-10,30.086,30.8,29.889,30.371,8514819,0
2004-12-13,30.749,31.625,30.62,31.351,10170395,0
2004-12-14,30.961,31.404,30.781,31.309,6008319,0
2004-12-15,31.093,31.224,30.8,30.971,4533650,0
2004-12-16,30.645,31.093,30.465,30.629,4655027,0
2004-12-17,30.637,30.999,30.276,30.413,5383062,0
2004-12-20,30.575,30.938,30.519,30.645,4164982,0
2004-12-21,30.61,30.844,30.32,30.718,4198348,0
2004-12-22,30.718,30.938,30.545,30.645,3751435,0
2004-12-23,30.672,30.999,30.645,30.709,2444066,0
2004-12-27,30.709,30.914,30.567,30.718,2903765,0
2004-12-28,30.575,31.283,30.447,31.025,5990994,0
2004-12-29,31.136,31.264,30.567,30.709,5008349,0
2004-12-30,30.772,30.889,30.447,30.447,2760183,0
2004-12-31,30.329,30.709,30.329,30.456,1857057,0
2005-01-03,30.61,30.946,30.149,30.365,4481796,0
2005-01-04,30.329,30.545,29.528,29.821,5918918,0
2005-01-05,29.992,30.149,29.572,29.734,6166093,0
2005-01-06,29.734,29.881,29.493,29.537,4651888,0
2005-01-07,29.537,29.718,29.303,29.424,4261712,0
2005-01-10,29.303,29.683,28.924,29.331,5148676,0
2005-01-11,29.331,29.605,29.123,29.245,5286097,0
2005-01-12,29.458,30.447,29.277,30.086,6632300,0
2005-01-13,30.293,30.365,29.734,29.743,4090692,0
2005-01-14,30.044,30.62,29.984,30.395,5593031,0
2005-01-18,30.266,30.871,30.104,30.835,5509554,0
2005-01-19,30.8,30.921,30.403,30.421,2694149,0
2005-01-20,30.403,30.61,30.121,30.249,3602735,0
2005-01-21,30.356,30.555,30.086,30.095,3522514,0
2005-01-24,30.388,30.575,30.121,30.249,4958124,0
2005-01-25,30.293,30.575,30.104,30.174,3910834,0
2005-01-26,29.863,30.772,29.863,30.749,5171578,0
2005-01-27,30.664,30.989,30.483,30.989,3936290,0
2005-01-28,30.921,31.351,30.395,30.7,4957658,0
2005-01-31,30.763,31.127,30.61,30.946,4986609,0
2005-02-01,31.034,31.273,30.835,31.017,4109640,0
2005-02-02,31.264,31.653,31.144,31.601,5292491,0
2005-02-03,31.634,32.297,31.558,32.238,7991524,0
2005-02-04,32.443,32.722,32.246,32.557,5690458,0
2005-02-07,32.426,32.813,32.271,32.417,5594307,0
2005-02-08,32.342,32.426,31.997,32.262,4244739,0
2005-02-09,32.246,32.582,32.058,32.169,4212648,0
2005-02-10,32.597,33.134,32.504,33.08,5556756,0
2005-02-11,32.918,33.846,32.918,33.666,6332227,0
2005-02-14,33.521,33.974,33.242,33.801,4657235,0
2005-02-15,33.801,33.883,33.521,33.585,6288512,0
2005-02-16,33.279,33.413,32.968,33.108,4811049,0
2005-02-17,33.242,33.373,32.59,32.615,3939431,0
2005-02-18,32.615,32.856,32.46,32.762,3236858,0
2005-02-22,32.426,32.658,32.058,32.058,4167305,0
2005-02-23,32.169,32.35,31.877,32.15,2980617,0
2005-02-24,32.058,32.514,31.842,32.409,3267669,0
2005-02-25,32.288,32.909,32.271,32.795,3120599,0
2005-02-28,32.65,32.936,32.279,32.658,2698799,0
2005-03-01,32.658,32.892,32.288,32.409,3845495,0
2005-03-02,32.409,32.856,32.15,32.486,3467987,0
2005-03-03,32.557,33.045,32.35,32.685,3369166,0
2005-03-04,32.944,33.296,32.722,33.27,3196980,0
2005-03-07,33.441,33.675,33.208,33.323,3209305,0
2005-03-08,33.323,33.431,33.054,33.306,3382535,0
2005-03-09,33.045,33.422,32.712,32.787,3951174,0
2005-03-10,32.883,33.141,32.514,32.985,3852936,0
2005-03-11,33.234,33.585,33.003,33.134,5769517,0
2005-03-14,33.348,33.648,33.315,33.459,4476217,0
2005-03-15,33.459,33.703,33.288,33.585,5753938,0
2005-03-16,33.373,33.513,32.65,32.813,3375909,0
2005-03-17,32.961,33.234,32.771,33.054,3296733,0
2005-03-18,33.054,33.348,32.83,33.045,6226078,0
2005-03-21,32.944,33.071,32.675,32.936,3268366,0
2005-03-22,32.936,33.357,32.813,32.892,3651685,0
2005-03-23,32.804,33.028,32.049,32.065,6208759,0
2005-03-24,32.221,32.307,31.952,31.97,4914523,0
2005-03-28,31.997,32.271,31.886,31.893,4018839,0
2005-03-29,31.823,31.952,31.197,31.387,6077498,0
2005-03-30,31.454,32.013,31.454,31.952,4205442,0
2005-03-31,31.997,32.238,31.755,32.005,4153707,0
2005-04-01,32.254,32.376,31.609,31.823,3947104,0
2005-04-04,31.823,31.997,31.601,31.688,4507025,0
2005-04-05,31.704,32.022,31.609,31.929,2940855,0
2005-04-06,32.041,32.514,31.979,32.333,3416601,0
2005-04-07,32.443,32.606,32.358,32.572,2379774,0
2005-04-08,32.597,32.762,32.186,32.324,2296994,0
2005-04-11,32.307,32.435,32.108,32.15,1969950,0
2005-04-12,32.186,32.426,31.697,32.212,4883365,0
2005-04-13,32.041,32.297,31.772,31.86,3320099,0
2005-04-14,31.869,32.013,30.961,31.256,5255173,0
2005-04-15,31.051,31.498,30.664,30.672,4754197,0
2005-04-18,30.276,31.283,30.13,30.827,3875026,0
2005-04-19,30.763,31.435,30.681,31.395,3503101,0
2005-04-20,31.224,31.781,30.447,30.474,5292028,0
2005-04-21,30.921,31.309,30.62,31.283,4716763,0
2005-04-22,31.301,31.326,30.583,31.008,2938647,0
2005-04-25,31.264,31.413,30.989,31.24,2604392,0
2005-04-26,31.24,31.435,30.844,31.224,4931150,0
2005-04-27,31.085,31.413,30.827,31.273,2647642,0
2005-04-28,31.06,31.333,30.871,30.907,3502404,0
2005-04-29,30.971,31.309,30.293,30.757,6314789,0
2005-05-02,30.757,31.103,30.637,31.103,3918855,0
2005-05-03,31.103,31.136,30.249,30.365,7599140,0
2005-05-04,30.413,30.88,30.413,30.555,4512372,0
2005-05-05,30.655,30.691,30.044,30.249,4301824,0
2005-05-06,30.293,32.443,30.293,31.697,20759219,0
2005-05-09,31.524,32.108,30.98,31.713,5579544,0
2005-05-10,31.413,31.869,31.264,31.421,3803988,0
2005-05-11,31.482,31.952,31.008,31.541,4871392,0
2005-05-12,31.514,31.842,31.103,31.197,2859354,0
2005-05-13,31.318,31.533,30.62,30.907,3822359,0
2005-05-16,30.818,31.507,30.447,31.421,3829448,0
2005-05-17,31.179,31.378,30.655,31.127,6437793,0
2005-05-18,31.224,31.781,31.103,31.746,5195880,0
2005-05-19,31.772,32.022,31.541,31.952,4030697,0
2005-05-20,31.997,31.997,31.609,31.952,3650057,0
2005-05-23,31.886,32.229,31.746,32.049,3245116,0
2005-05-24,31.851,32.204,31.833,32.058,2413376,0
2005-05-25,31.886,31.979,31.378,31.507,3108038,0
2005-05-26,31.634,31.823,31.395,31.524,3951872,0
2005-05-27,31.482,31.575,31.404,31.507,2377445,0
2005-05-31,31.463,31.507,31.093,31.161,3495429,0
2005-06-01,31.161,31.472,31.025,31.427,4841162,0
2005-06-02,31.395,31.592,31.224,31.507,2628805,0
2005-06-03,31.326,31.566,31.17,31.256,3133152,0
2005-06-06,31.224,31.395,31.069,31.273,2652525,0
2005-06-07,31.351,31.558,31.216,31.292,3182332,0
2005-06-08,31.435,31.558,31.017,31.078,2143878,0
2005-06-09,31.017,31.127,30.809,31.093,3884672,0
2005-06-10,31.395,31.482,31.017,31.309,2965385,0
2005-06-13,31.179,31.507,30.971,31.051,4264505,0
2005-06-14,31.051,31.688,31.025,31.688,5670577,0
2005-06-15,31.869,32.204,31.739,32.081,5847178,0
2005-06-16,32.204,32.771,31.823,32.755,6146325,0
2005-06-17,32.977,32.977,32.358,32.787,7320222,0
2005-06-20,32.572,32.712,32.333,32.54,3228372,0
2005-06-21,32.451,32.658,32.279,32.435,3333709,0
2005-06-22,32.46,32.771,32.279,32.435,3002243,0
2005-06-23,32.523,32.712,32.041,32.159,5054854,0
2005-06-24,32.065,32.143,31.514,31.566,5180300,0
2005-06-27,31.413,31.643,30.914,31.224,4701299,0
2005-06-28,31.421,31.799,31.179,31.799,4719085,0
2005-06-29,31.91,31.929,31.643,31.763,3142337,0
2005-06-30,31.609,31.823,31.49,31.507,4955099,0
2005-07-01,31.507,31.755,31.06,31.207,3158846,0
2005-07-05,30.914,31.179,30.835,30.93,4925570,0
2005-07-06,30.844,31.136,30.395,30.483,4524001,0
2005-07-07,30.036,30.483,29.674,30.456,7272440,0
2005-07-08,30.537,31.008,30.149,30.98,3649591,0
2005-07-11,31.309,31.351,30.734,30.871,4214974,0
2005-07-12,30.791,31.188,30.749,31.051,4301356,0
2005-07-13,30.889,31.264,30.791,31.12,4325074,0
2005-07-14,31.395,31.592,31.256,31.49,5103799,0
2005-07-15,31.498,31.653,31.343,31.454,4551440,0
2005-07-18,31.333,31.806,31.301,31.601,4968818,0
2005-07-19,31.739,32.342,31.731,32.342,7609950,0
2005-07-20,32.685,33.331,31.179,33.315,10696948,0
2005-07-21,33.054,33.666,32.694,33.15,7508918,0
2005-07-22,33.288,33.513,32.615,32.856,3404625,0
2005-07-25,32.856,32.856,32.46,32.531,2844012,0
2005-07-26,32.531,32.909,32.358,32.722,2860402,0
2005-07-27,32.804,33.045,32.478,32.703,2588927,0
2005-07-28,33.441,33.585,33.15,33.537,4807565,0
2005-07-29,33.467,33.974,33.279,33.784,6208177,0
2005-08-01,33.784,33.784,33.158,33.357,4588410,0
2005-08-02,33.431,33.809,33.348,33.768,3314520,0
2005-08-03,33.657,33.657,33.365,33.486,2824476,0
2005-08-04,33.486,33.495,33.167,33.208,2983643,0
2005-08-05,33.071,33.331,32.865,33.099,2549519,0
2005-08-08,33.2,33.339,32.968,33.054,2520799,0
2005-08-09,33.071,33.585,33.071,33.431,2656941,0
2005-08-10,33.459,33.563,32.892,33.036,4285662,0
2005-08-11,33.028,33.405,32.865,33.405,4122776,0
2005-08-12,33.125,33.296,32.624,32.936,2687637,0
2005-08-15,32.821,33.486,32.703,33.431,2859008,0
2005-08-16,33.348,33.431,32.703,32.712,2967596,0
2005-08-17,32.597,33.357,32.451,33.099,4090807,0
2005-08-18,32.968,33.117,32.685,32.804,2838429,0
2005-08-19,32.952,33.054,32.745,32.874,2274555,0
2005-08-22,32.977,33.306,32.83,33.036,2396048,0
2005-08-23,33.176,33.251,32.771,32.883,2955971,0
2005-08-24,32.892,32.977,32.572,32.624,2995268,0
2005-08-25,32.523,32.936,32.358,32.703,2540331,0
2005-08-26,32.597,32.901,32.531,32.703,2405467,0
2005-08-29,32.486,32.865,32.478,32.762,2764135,0
2005-08-30,32.565,32.856,32.385,32.795,3760042,0
2005-08-31,32.961,33.117,32.565,32.926,4076158,0
2005-09-01,32.883,33.099,32.658,32.944,2978175,0
2005-09-02,32.944,33.08,32.606,32.658,2263392,0
2005-09-06,32.883,33.357,32.874,33.191,2677756,0
2005-09-07,33.045,33.184,32.846,33.141,3836194,0
2005-09-08,33.141,33.141,32.83,32.944,3026655,0
2005-09-09,32.944,33.413,32.901,33.389,3198961,0
2005-09-12,33.405,33.45,33.108,33.381,3112110,0
2005-09-13,33.381,33.703,33.2,33.513,4366581,0
2005-09-14,33.621,33.621,33.208,33.357,4672699,0
2005-09-15,33.373,33.537,33.054,33.2,3896068,0
2005-09-16,33.576,33.874,33.431,33.793,6431745,0
2005-09-19,33.675,33.685,32.813,32.944,3460898,0
2005-09-20,32.926,33.158,32.09,32.307,4738270,0
2005-09-21,32.307,32.315,31.444,31.731,5946816,0
2005-09-22,31.704,31.91,31.256,31.472,3880022,0
2005-09-23,31.498,32.401,31.482,32.238,3707841,0
2005-09-26,32.315,32.675,31.919,32.041,2964455,0
2005-09-27,32.136,32.451,31.937,32.333,2698682,0
2005-09-28,32.64,32.738,32.297,32.315,3677722,0
2005-09-29,32.279,32.385,31.609,32.297,3635988,0
2005-09-30,32.229,32.279,31.997,32.254,2963411,0
2005-10-03,32.186,32.342,31.772,31.886,3118271,0
2005-10-04,31.886,32.212,31.634,31.634,3240000,0
2005-10-05,31.697,32.169,31.482,31.507,3618432,0
2005-10-06,31.359,31.86,31.188,31.301,3953968,0
2005-10-07,31.351,31.55,31.224,31.435,2645317,0
2005-10-10,31.413,31.421,30.749,30.854,3912460,0
2005-10-11,30.854,31.395,30.709,30.999,3323823,0
2005-10-12,30.999,31.395,30.537,30.749,3500772,0
2005-10-13,30.465,31.136,30.388,30.854,3899905,0
2005-10-14,31.111,31.136,30.763,31.051,2567887,0
2005-10-17,30.961,31.309,30.854,31.283,2590092,0
2005-10-18,31.051,31.231,30.583,30.907,5082523,0
2005-10-19,29.398,31.524,28.386,29.286,14529186,0
2005-10-20,29.21,29.433,28.462,28.694,9790683,0
2005-10-21,28.694,28.797,28.107,28.565,8820939,0
2005-10-24,28.684,29.202,28.436,29.167,6182716,0
2005-10-25,29.786,29.795,28.882,29.004,6879007,0
2005-10-26,29.013,29.547,28.823,29.081,4509002,0
2005-10-27,28.97,28.994,28.719,28.736,3787362,0
2005-10-28,28.736,28.994,28.419,28.899,4953472,0
2005-10-31,29.167,29.623,29.03,29.416,4964519,0
2005-11-01,29.51,29.898,29.038,29.692,5667559,0
2005-11-02,29.632,30.095,29.52,30.011,4048952,0
2005-11-03,30.011,30.575,29.984,30.474,6746007,0
2005-11-04,30.791,31.025,30.62,30.88,6071569,0
2005-11-07,30.961,31.008,30.62,30.88,3802477,0
2005-11-08,30.749,30.907,30.528,30.763,4510629,0
2005-11-09,30.62,30.999,30.583,30.749,3590644,0
2005-11-10,30.818,30.954,30.519,30.914,5688018,0
2005-11-11,30.907,31.264,30.749,31.188,3973847,0
2005-11-14,31.111,31.482,31.008,31.472,3422412,0
2005-11-15,31.482,31.799,31.326,31.435,4381345,0
2005-11-16,31.592,31.688,31.444,31.558,4342865,0
2005-11-17,31.653,31.814,31.318,31.333,5203438,0
2005-11-18,31.806,31.806,31.136,31.292,7035383,0
2005-11-21,31.359,31.617,31.188,31.524,3637035,0
2005-11-22,31.395,31.944,31.292,31.772,5316214,0
2005-11-23,31.671,31.997,31.653,31.79,3161056,0
2005-11-25,31.952,32.1,31.755,31.755,1117162,0
2005-11-28,31.799,31.997,31.309,31.326,3501239,0
2005-11-29,31.592,31.731,31.395,31.634,3720974,0
2005-11-30,31.713,32.108,31.404,31.427,5061829,0
2005-12-01,31.723,32.204,31.625,32.049,3540654,0
2005-12-02,31.952,31.961,30.946,31.017,9266458,0
2005-12-05,31.025,31.025,30.62,30.907,4479819,0
2005-12-06,30.961,31.435,30.889,31.069,3465896,0
2005-12-07,31.179,31.256,30.763,30.938,3546466,0
2005-12-08,30.999,31.12,30.583,30.664,2477203,0
2005-12-09,30.664,30.809,30.492,30.718,5517111,0
2005-12-12,31.12,31.368,30.691,31.008,3198030,0
2005-12-13,30.921,31.179,30.61,30.862,5801141,0
2005-12-14,30.862,33.045,30.862,32.254,22044267,0
2005-12-15,32.426,32.745,32.09,32.65,6623464,0
2005-12-16,32.745,33.018,32.504,32.582,8429249,0
2005-12-19,32.557,32.729,32.409,32.565,4440291,0
2005-12-20,32.729,33.108,32.64,32.813,5017183,0
2005-12-21,33.2,33.251,32.358,32.409,4696998,0
2005-12-22,32.417,32.961,32.204,32.952,4159517,0
2005-12-23,31.575,33.063,31.575,32.64,1926583,0
2005-12-27,32.83,33.117,32.186,32.229,4483654,0
2005-12-28,32.342,32.572,32.212,32.315,3034562,0
2005-12-29,32.297,32.549,32.297,32.333,1872057,0
2005-12-30,32.178,32.271,31.952,32.041,2022734,0
2006-01-03,32.013,32.35,31.533,32.221,4691766,0
2006-01-04,32.254,32.417,32.022,32.09,3746088,0
2006-01-05,32.049,32.254,31.833,32.074,3429972,0
2006-01-06,32.254,32.65,32.09,32.572,3214303,0
2006-01-09,32.572,32.694,32.271,32.307,4174166,0
2006-01-10,32.022,32.376,31.919,32.254,3900135,0
2006-01-11,32.426,32.486,32.081,32.271,4019653,0
2006-01-12,32.204,32.212,31.643,31.893,6046336,0
2006-01-13,31.823,32.049,31.634,31.961,3518098,0
2006-01-17,31.961,32.013,31.643,31.704,2458832,0
2006-01-18,31.713,31.929,31.435,31.842,2993174,0
2006-01-19,31.893,32.074,31.558,31.988,4429711,0
2006-01-20,31.997,32.065,30.749,30.827,5548620,0
2006-01-23,30.914,31.378,30.818,31.008,4193466,0
2006-01-24,30.311,31.609,30.311,31.427,3172449,0
2006-01-25,31.427,31.723,30.961,31.017,5767309,0
2006-01-26,31.395,32.307,31.034,32.178,7764927,0
2006-01-27,32.022,32.658,31.723,32.523,6320485,0
2006-01-30,32.523,32.781,32.288,32.712,4439708,0
2006-01-31,32.813,33.306,32.514,33.045,5790093,0
2006-02-01,33.141,33.999,33.071,33.837,7637970,0
2006-02-02,33.176,34.045,32.874,33.141,6193176,0
2006-02-03,33.675,34.285,33.331,33.742,6482901,0
2006-02-06,33.685,33.974,33.234,33.914,4835814,0
2006-02-07,33.638,33.675,33.028,33.675,4148470,0
2006-02-08,34.104,34.104,33.339,33.563,6427680,0
2006-02-09,33.563,34.353,33.323,33.99,6302926,0
2006-02-10,33.801,34.241,33.612,34.086,4174049,0
2006-02-13,33.974,34.484,33.828,34.465,4590619,0
2006-02-14,34.353,35.111,34.18,34.843,5786026,0
2006-02-15,34.663,35.135,34.601,35.128,4281592,0
2006-02-16,35.489,35.842,34.88,35.763,8304618,0
2006-02-17,35.943,36.924,35.868,36.28,8935921,0
2006-02-21,36.349,36.562,35.481,35.627,6100750,0
2006-02-22,35.851,36.212,35.799,36.151,4903593,0
2006-02-23,35.824,35.934,35.481,35.635,4516559,0
2006-02-24,35.498,35.763,35.179,35.678,3284761,0
2006-02-27,35.851,36.186,35.696,35.754,2811688,0
2006-02-28,35.564,35.763,35.084,35.223,4775007,0
2006-03-01,35.197,35.508,34.991,35.498,3611108,0
2006-03-02,35.128,35.943,35.094,35.678,4111152,0
2006-03-03,35.446,36.427,35.275,35.885,3796079,0
2006-03-06,35.808,35.934,34.981,35.143,5251567,0
2006-03-07,35.223,35.728,35.024,35.592,3942919,0
2006-03-08,35.61,35.696,35.067,35.696,3437061,0
2006-03-09,35.696,36.014,35.403,35.498,3120131,0
2006-03-10,35.481,36.399,35.368,36.246,3688191,0
2006-03-13,36.298,36.39,35.842,35.842,3518212,0
2006-03-14,35.763,36.554,35.754,36.427,2378260,0
2006-03-15,36.554,36.873,36.142,36.857,3673191,0
2006-03-16,36.849,37.113,36.496,36.634,3351725,0
2006-03-17,36.841,36.905,36.589,36.778,5509902,0
2006-03-20,36.717,36.949,36.469,36.617,2501385,0
2006-03-21,36.769,36.897,36.28,36.358,3319635,0
2006-03-22,35.283,36.751,35.283,36.694,2794012,0
2006-03-23,36.778,36.816,36.28,36.571,3386026,0
2006-03-24,36.52,36.959,36.399,36.512,2355702,0
2006-03-27,36.271,36.418,35.842,36.124,3613086,0
2006-03-28,35.446,36.7,35.446,36.049,2639273,0
2006-03-29,36.289,36.469,36.124,36.358,2604160,0
2006-03-30,36.289,36.725,36.194,36.418,2925742,0
2006-03-31,36.634,37.167,36.634,36.788,3609365,0
2006-04-03,36.987,37.553,36.298,36.46,4150682,0
2006-04-04,36.349,37.203,35.953,37.079,3500424,0
2006-04-05,37.185,37.225,36.694,36.977,3124782,0
2006-04-06,36.987,37.185,36.617,36.857,2294437,0
2006-04-07,36.987,37.148,36.271,36.469,2707631,0
2006-04-10,36.469,36.905,36.298,36.667,2745654,0
2006-04-11,36.667,36.873,35.754,36.031,4243576,0
2006-04-12,36.115,36.709,35.953,36.52,2978988,0
2006-04-13,35.851,38.01,35.851,37.338,6530690,0
2006-04-17,37.347,37.561,36.547,36.882,3400441,0
2006-04-18,37.631,38.26,37.13,37.984,6217361,0
2006-04-19,38.191,38.191,36.769,37.442,7042590,0
2006-04-20,37.375,38.076,36.932,37.698,4670141,0
2006-04-21,38.062,38.068,37.176,37.458,3483568,0
2006-04-24,37.347,37.657,37.113,37.176,3192796,0
2006-04-25,37.366,37.75,37.122,37.604,3691328,0
2006-04-26,37.586,38.045,37.398,37.903,3655751,0
2006-04-27,36.987,37.433,36.816,37.096,7478923,0
2006-04-28,36.924,37.113,36.478,36.554,4545741,0
2006-05-01,37.113,37.25,36.677,37.053,4141150,0
2006-05-02,37.269,37.873,37.203,37.639,3066882,0
2006-05-03,37.631,37.723,37.329,37.595,3585414,0
2006-05-04,37.586,38.119,37.398,37.949,2259208,0
2006-05-05,38.217,38.242,37.848,37.949,3151987,0
2006-05-08,37.949,37.974,37.088,37.259,4824884,0
2006-05-09,37.176,37.389,37.023,37.225,4082550,0
2006-05-10,37.329,37.75,37.278,37.684,3093038,0
2006-05-11,37.83,38.01,37.347,37.45,4319960,0
2006-05-12,37.329,37.527,36.841,36.905,3351609,0
2006-05-15,36.996,37.217,36.571,37.088,3809799,0
2006-05-16,37.088,37.217,36.751,37.195,4481563,0
2006-05-17,36.897,36.915,35.816,36.124,4761755,0
2006-05-18,36.124,36.504,35.592,35.618,3488219,0
2006-05-19,35.997,36.34,35.704,36.056,4849882,0
2006-05-22,35.696,36.023,35.309,35.687,3448458,0
2006-05-23,35.745,35.909,35.135,35.143,3538796,0
2006-05-24,34.999,35.574,34.37,34.691,6544638,0
2006-05-25,34.691,34.921,34.492,34.871,3118737,0
2006-05-26,34.904,35.341,34.724,35.341,2984457,0
2006-05-30,35.341,35.35,34.818,35.152,3375210,0
2006-05-31,35.239,35.696,35.152,35.419,3201748,0
2006-06-01,35.419,35.799,35.275,35.704,2763904,0
2006-06-02,35.782,35.989,35.256,35.438,2516846,0
2006-06-05,35.291,35.473,34.465,34.544,2824241,0
2006-06-06,34.74,34.895,34.008,34.233,4112897,0
2006-06-07,34.163,34.62,33.846,33.966,4104525,0
2006-06-08,33.924,33.924,32.35,33.459,8253926,0
2006-06-09,33.288,33.657,32.771,32.771,5384577,0
2006-06-12,33.018,33.117,32.426,32.531,4100689,0
2006-06-13,32.435,33.134,32.169,32.358,5518390,0
2006-06-14,32.212,32.729,32.143,32.703,5265056,0
2006-06-15,32.685,33.594,32.549,33.486,4672001,0
2006-06-16,33.486,33.694,33.184,33.529,5283079,0
2006-06-19,33.846,33.974,32.936,33.191,3549720,0
2006-06-20,33.234,33.373,32.944,33.158,2888304,0
2006-06-21,33.158,34.154,33.158,33.809,3494611,0
2006-06-22,33.733,33.768,33.306,33.63,2627530,0
2006-06-23,33.63,34.198,33.422,33.809,2547769,0
2006-06-26,33.784,34.036,33.555,33.999,2202591,0
2006-06-27,33.924,34.188,33.251,33.389,3169660,0
2006-06-28,33.585,33.675,33.373,33.521,3148732,0
2006-06-29,33.949,34.395,33.801,34.37,4253108,0
2006-06-30,34.37,34.862,34.303,34.663,4873716,0
2006-07-03,34.535,34.773,34.37,34.421,1869845,0
2006-07-05,34.319,34.327,33.819,34.154,3471130,0
2006-07-06,34.154,34.43,34.139,34.25,2702401,0
2006-07-07,34.163,34.259,33.396,33.513,3971171,0
2006-07-10,33.576,33.703,33.365,33.389,3740508,0
2006-07-11,33.546,33.828,33.365,33.648,6631255,0
2006-07-12,33.648,33.891,33.365,33.459,2901675,0
2006-07-13,33.441,33.459,32.666,32.675,4615495,0
2006-07-14,32.675,32.694,31.625,31.833,6993413,0
2006-07-17,31.781,32.126,31.55,31.617,4130450,0
2006-07-18,31.739,32.288,31.679,32.288,8335194,0
2006-07-19,32.279,33.15,32.126,32.892,6508481,0
2006-07-20,33.546,33.585,31.368,31.498,11307326,0
2006-07-21,31.507,31.507,30.561,31.144,9290174,0
2006-07-24,31.524,32.005,31.248,31.937,6151905,0
2006-07-25,32.074,32.675,31.988,32.443,6063546,0
2006-07-26,32.358,32.961,32.262,32.658,5887642,0
2006-07-27,32.771,33.089,32.65,32.666,4824884,0
2006-07-28,32.694,33.242,32.694,32.909,4647471,0
2006-07-31,32.909,33.405,32.685,33.288,6613236,0
2006-08-01,33.339,33.571,32.838,33.331,4984283,0
2006-08-02,33.279,33.323,33.045,33.208,4456799,0
2006-08-03,32.985,33.323,32.729,33.134,5141470,0
2006-08-04,33.288,33.459,32.565,32.83,5300283,0
2006-08-07,32.83,32.985,32.531,32.944,3655636,0
2006-08-08,33.003,33.045,32.401,32.632,3994773,0
2006-08-09,32.712,32.856,31.823,31.929,4147077,0
2006-08-10,31.662,32.315,31.609,32.032,5201111,0
2006-08-11,31.937,32.221,31.781,32.221,4780124,0
2006-08-14,32.565,32.865,32.35,32.435,3752364,0
2006-08-15,32.813,33.167,32.624,32.918,2383261,0
2006-08-16,33.011,33.405,32.83,33.348,3088975,0
2006-08-17,33.459,33.891,33.27,33.648,3872466,0
2006-08-18,33.648,34.086,33.513,33.932,3928154,0
2006-08-21,33.784,33.793,33.381,33.563,2893769,0
2006-08-22,33.63,33.891,33.365,33.381,3351609,0
2006-08-23,33.513,33.726,33.125,33.373,1955416,0
2006-08-24,33.585,33.666,33.117,33.389,2167363,0
2006-08-25,33.389,33.546,33.011,33.242,2928998,0
2006-08-28,33.117,33.504,32.813,33.217,3671564,0
2006-08-29,33.045,33.15,32.597,33.063,3725043,0
2006-08-30,33.063,33.323,32.865,33.2,2135157,0
2006-08-31,33.242,33.373,33.003,33.306,3116758,0
2006-09-01,33.529,33.537,33.208,33.348,2502433,0
2006-09-05,33.529,33.546,33.217,33.504,3840144,0
2006-09-06,33.477,33.537,33.306,33.373,3164662,0
2006-09-07,33.251,33.306,32.865,32.985,2762623,0
2006-09-08,33.054,33.063,32.846,32.926,2223401,0
2006-09-11,32.926,32.985,32.582,32.901,2151667,0
2006-09-12,33.011,33.331,32.846,33.323,3619130,0
2006-09-13,33.389,33.865,33.296,33.768,3845144,0
2006-09-14,33.718,33.883,33.396,33.571,2486154,0
2006-09-15,33.974,34.361,33.846,34.188,5892990,0
2006-09-18,34.188,34.303,33.76,33.924,3981403,0
2006-09-19,33.846,34.054,33.413,33.99,4826395,0
2006-09-20,34.207,34.8,33.949,34.747,4731295,0
2006-09-21,34.937,35.094,34.62,34.871,5938911,0
2006-09-22,34.707,34.707,34.233,34.611,4148236,0
2006-09-25,34.663,35.188,34.655,35.015,5042761,0
2006-09-26,34.921,35.188,34.62,34.792,4786983,0
2006-09-27,34.835,35.531,34.783,35.291,4662234,0
2006-09-28,35.291,35.653,35.283,35.583,4169283,0
2006-09-29,35.583,35.696,35.17,35.179,3053279,0
2006-10-02,35.051,35.721,35.006,35.564,3179078,0
2006-10-03,35.574,36.169,35.498,36.04,4935685,0
2006-10-04,35.868,36.547,35.721,36.512,4264966,0
2006-10-05,36.512,36.897,36.512,36.788,3769921,0
2006-10-06,36.769,36.778,36.169,36.39,3259762,0
2006-10-09,36.151,36.418,35.943,36.332,2027616,0
2006-10-10,36.332,36.469,36.056,36.322,2634272,0
2006-10-11,36.322,36.39,35.997,36.212,3185935,0
2006-10-12,36.298,36.399,36.04,36.39,3075253,0
2006-10-13,36.554,36.849,36.538,36.652,4291126,0
2006-10-16,36.652,36.987,36.487,36.987,3691213,0
2006-10-17,36.717,36.873,36.589,36.677,2943763,0
2006-10-18,36.924,37.113,36.547,36.667,5828232,0
2006-10-19,35.736,36.375,35.067,35.763,10411642,0
2006-10-20,35.953,36.271,35.508,35.868,5344114,0
2006-10-23,35.868,36.306,35.833,36.203,4084062,0
2006-10-24,36.203,37.053,36.203,36.833,6042152,0
2006-10-25,36.833,36.977,36.427,36.873,4559225,0
2006-10-26,36.959,36.987,36.469,36.833,3815267,0
2006-10-27,36.833,36.89,36.289,36.383,3592853,0
2006-10-30,36.349,36.709,36.194,36.504,2479873,0
2006-10-31,36.797,36.797,36.014,36.229,4140918,0
2006-11-01,36.487,36.487,36.169,36.298,4858950,0
2006-11-02,36.28,36.332,35.925,36.014,3951988,0
2006-11-03,36.04,36.271,35.745,35.876,3185935,0
2006-11-06,35.885,36.246,35.808,36.124,5072991,0
2006-11-07,36.124,36.725,35.943,36.487,5920660,0
2006-11-08,36.469,36.554,36.049,36.409,4023839,0
2006-11-09,36.409,36.686,36.212,36.298,2753207,0
2006-11-10,36.496,36.642,36.298,36.589,4025584,0
2006-11-13,36.642,37.13,36.598,36.959,3778409,0
2006-11-14,37.031,37.243,36.841,36.949,5528855,0
2006-11-15,36.949,37.442,36.94,37.286,3634592,0
2006-11-16,37.243,37.366,37.104,37.259,2482664,0
2006-11-17,37.25,37.269,36.865,36.932,4040117,0
2006-11-20,36.94,36.94,36.652,36.709,3994890,0
2006-11-21,36.734,37.113,36.608,36.915,3267669,0
2006-11-22,36.849,37.234,36.849,36.996,2273393,0
2006-11-24,36.642,36.968,36.626,36.778,1244823,0
2006-11-27,36.788,36.788,36.194,36.289,3920945,0
2006-11-28,36.22,36.366,36.04,36.332,3035144,0
2006-11-29,36.39,36.849,36.349,36.743,2921556,0
2006-11-30,36.598,37.167,36.28,36.968,5104964,0
2006-12-01,36.873,37.203,36.46,36.824,5914964,0
2006-12-04,36.968,37.622,36.915,37.509,4388555,0
2006-12-05,37.631,37.698,37.185,37.269,5498975,0
2006-12-06,37.319,37.356,36.816,36.897,5452237,0
2006-12-07,36.987,37.079,36.626,36.634,5337372,0
2006-12-08,36.512,36.554,36.142,36.538,4839770,0
2006-12-11,36.547,36.743,36.169,36.298,3375331,0
2006-12-12,36.322,36.349,35.687,36.151,5324234,0
2006-12-13,36.427,36.496,35.918,36.005,4355884,0
2006-12-14,36.169,37.167,36.169,36.717,8375652,0
2006-12-15,37.096,37.939,36.806,37.518,8989752,0
2006-12-18,38.037,38.273,36.968,37.176,6134116,0
2006-12-19,37.176,38.164,37.07,38.146,6207827,0
2006-12-20,38.076,38.663,37.974,38.327,4744434,0
2006-12-21,38.273,38.696,38.191,38.498,4478542,0
2006-12-22,38.498,38.688,38.281,38.388,2998057,0
2006-12-26,38.309,38.74,38.29,38.603,2513242,0
2006-12-27,38.747,39.074,38.663,39.034,3678308,0
2006-12-28,38.91,39.369,38.877,39.1,2919000,0
2006-12-29,39.034,39.231,38.792,38.91,2991545,0
2007-01-03,38.721,39.298,38.613,38.792,3943852,0
2007-01-04,38.621,38.885,38.173,38.775,3005030,0
2007-01-05,38.613,38.801,38.092,38.405,3491356,0
2007-01-08,38.405,38.747,38.11,38.638,2889233,0
2007-01-09,38.765,38.981,38.423,38.91,3381258,0
2007-01-10,38.621,38.784,38.379,38.672,2620203,0
2007-01-11,38.877,39.556,38.845,39.316,3409625,0
2007-01-12,39.231,39.307,38.74,39.189,2987245,0
2007-01-16,39.066,39.316,38.893,39.24,2654151,0
2007-01-17,39.118,39.48,38.981,39.171,3088045,0
2007-01-18,38.48,39.307,38.48,38.74,3936290,0
2007-01-19,39.025,39.198,38.756,38.955,4250437,0
2007-01-22,38.765,38.928,37.821,38.068,5177276,0
2007-01-23,38.173,38.576,38.138,38.242,4968006,0
2007-01-24,38.217,38.585,38.062,38.181,3037353,0
2007-01-25,38.146,38.489,37.741,38.02,3197444,0
2007-01-26,37.93,38.273,37.104,37.957,5762891,0
2007-01-29,37.949,38.309,37.759,38.045,4516559,0
2007-01-30,38.045,38.902,38.045,38.827,5040437,0
2007-01-31,38.827,39.471,38.516,39.298,4510629,0
2007-02-01,39.386,39.575,39.143,39.505,4239039,0
2007-02-02,39.686,39.738,39.48,39.702,3218142,0
2007-02-05,39.549,39.668,39.281,39.584,3563092,0
2007-02-06,39.584,40.099,39.488,40.099,4079532,0
2007-02-07,40.107,40.211,39.816,40.055,3750276,0
2007-02-08,39.9,40.187,39.635,40.055,3410669,0
2007-02-09,40.169,40.211,39.626,39.772,3705976,0
2007-02-12,39.908,39.927,39.505,39.644,3387555,0
2007-02-13,39.652,40.072,39.592,40.005,4419683,0
2007-02-14,40.005,40.986,39.738,40.89,5236066,0
2007-02-15,40.752,41.011,40.553,40.916,3876067,0
2007-02-16,41.242,41.285,40.78,41.139,4452962,0
2007-02-20,41.268,41.527,41.114,41.39,4992307,0
2007-02-21,41.259,41.663,41.114,41.553,4321935,0
2007-02-22,41.545,41.717,41.185,41.448,6370944,0
2007-02-23,41.25,41.311,40.882,41.02,4069298,0
2007-02-26,41.114,41.209,40.297,40.959,3462858,0
2007-02-27,40.959,40.977,39.369,39.702,8154408,0
2007-02-28,39.702,40.27,39.369,39.908,6431285,0
2007-03-01,38.964,39.935,38.327,39.728,6557864,0
2007-03-02,39.652,40.194,39.351,39.488,5070199,0
2007-03-05,39.118,39.997,39.042,39.453,6580569,0
2007-03-06,39.531,39.927,39.377,39.859,4917663,0
2007-03-07,39.859,40.417,39.609,40.072,4181258,0
2007-03-08,40.211,40.78,40.194,40.693,4548875,0
2007-03-09,40.856,41.149,40.545,40.623,4745596,0
2007-03-12,40.684,40.995,40.616,40.951,5029624,0
2007-03-13,40.788,41.096,40.322,40.322,5598499,0
2007-03-14,40.4,40.513,39.584,40.341,6008206,0
2007-03-15,40.219,40.443,40.09,40.409,4107315,0
2007-03-16,40.477,40.589,40.169,40.374,8095581,0
2007-03-19,40.666,40.916,40.513,40.608,3120713,0
2007-03-20,40.589,40.589,40.244,40.545,4311765,0
2007-03-21,40.468,41.061,40.332,41.028,4068035,0
2007-03-22,41.114,41.114,40.553,40.923,3873394,0
2007-03-23,40.187,41.185,40.187,41.036,3227935,0
2007-03-26,40.968,41.185,40.244,40.719,3903739,0
2007-03-27,40.581,40.693,40.023,40.194,3604018,0
2007-03-28,40.081,40.133,39.206,39.592,5157769,0
2007-03-29,39.988,39.988,39.221,39.513,6596822,0
2007-03-30,39.772,40.081,39.42,39.617,4438239,0
2007-04-02,39.206,39.755,39.206,39.695,3136409,0
2007-04-03,39.799,40.35,39.781,40.202,3377088,0
2007-04-04,40.254,40.684,39.841,40.641,3637351,0
2007-04-05,40.641,40.701,40.427,40.649,2461274,0
2007-04-09,40.734,40.743,40.4,40.521,2181663,0
2007-04-10,40.374,40.616,40.288,40.409,1959254,0
2007-04-11,40.383,40.504,39.72,39.9,3031156,0
2007-04-12,39.935,40.521,39.626,40.417,3476085,0
2007-04-13,41.078,41.078,40.072,40.451,2898704,0
2007-04-16,39.935,40.898,39.935,40.752,2476895,0
2007-04-17,40.725,41.096,40.427,40.977,3480252,0
2007-04-18,40.977,41.681,40.813,41.466,4312336,0
2007-04-19,41.466,42.619,40.856,42.196,10433280,0
2007-04-20,44.125,44.424,43.094,44.212,15496930,0
2007-04-23,44.039,44.297,43.816,44.062,6800908,0
2007-04-24,44.288,45.767,44.212,45.502,10820999,0
2007-04-25,45.759,46.602,45.509,46.438,10764643,0
2007-04-26,46.387,47.341,46.17,46.18,8314270,0
2007-04-27,45.956,47.341,45.673,47.213,9308367,0
2007-04-30,47.024,47.256,46.532,46.602,11856856,0
2007-05-01,46.869,47.419,46.662,47.238,10558590,0
2007-05-02,47.383,48.278,47.315,47.737,12469139,0
2007-05-03,47.833,48.193,47.238,48.167,10844600,0
2007-05-04,48.167,48.51,47.675,48.269,9955406,0
2007-05-07,48.203,48.426,47.54,47.591,7990800,0
2007-05-08,47.591,48.123,47.28,47.986,10005887,0
2007-05-09,48.041,48.897,47.986,48.863,8173593,0
2007-05-10,48.391,49.398,48.174,48.905,11600991,0
2007-05-11,49.21,50.067,49.183,49.706,9214391,0
2007-05-14,49.724,50.575,49.498,50.491,14792350,0
2007-05-15,50.368,51.066,49.841,49.896,12256792,0
2007-05-16,49.878,50.016,49.588,50.008,10848467,0
2007-05-17,49.99,50.343,49.922,50.076,7276749,0
2007-05-18,50.22,50.532,49.982,50.491,8063258,0
2007-05-21,50.319,50.474,49.975,50.146,8840018,0
2007-05-22,50.104,50.214,48.914,49.011,11379461,0
2007-05-23,49.07,49.07,48.013,48.633,13948106,0
2007-05-24,48.641,48.838,48.107,48.158,7781415,0
2007-05-25,48.107,49.241,48.107,48.967,5730937,0
2007-05-29,49.043,49.517,49.036,49.327,6032218,0
2007-05-30,49.241,49.706,48.563,49.653,5322371,0
2007-05-31,49.67,50.067,49.553,49.812,7115255,0
2007-06-01,49.982,50.617,49.949,50.575,6750306,0
2007-06-04,50.319,50.73,50.13,50.418,5541759,0
2007-06-05,50.275,50.446,49.85,50.04,6439213,0
2007-06-06,49.957,49.966,49.011,49.318,6395654,0
2007-06-07,49.25,49.432,48.51,48.51,6914232,0
2007-06-08,48.599,49.38,48.338,49.355,4712177,0
2007-06-11,49.241,49.372,48.95,49.043,5498827,0
2007-06-12,49.029,49.156,48.519,48.717,5042471,0
2007-06-13,49.043,49.588,48.821,49.498,6242821,0
2007-06-14,49.588,50.284,49.458,50.094,5093514,0
2007-06-15,50.436,50.869,50.094,50.635,8477002,0
2007-06-18,50.954,50.954,49.629,49.724,5047275,0
2007-06-19,49.544,50.13,49.473,49.776,3781661,0
2007-06-20,49.85,50.057,48.563,48.641,5983117,0
2007-06-21,48.681,48.88,47.842,48.492,5870523,0
2007-06-22,48.321,48.382,47.779,47.89,7250235,0
2007-06-25,48.013,48.452,47.599,47.89,4147810,0
2007-06-26,48.079,48.536,47.89,48.174,7739246,0
2007-06-27,48.004,48.484,47.728,48.435,5576534,0
2007-06-28,48.435,49.285,48.22,48.492,4621854,0
2007-06-29,48.607,48.872,48.158,48.409,4559023,0
2007-07-02,48.77,49.458,48.691,49.094,4991283,0
2007-07-03,49.301,49.535,49.002,49.2,2074468,0
2007-07-05,49.07,50.395,49.07,50.197,5794131,0
2007-07-06,50.412,50.936,50.284,50.814,3663071,0
2007-07-09,50.929,50.945,50.319,50.343,3520874,0
2007-07-10,49.941,50.311,49.714,49.733,4502291,0
2007-07-11,49.869,50.73,49.714,50.524,5853809,0
2007-07-12,50.705,52.029,50.524,51.985,8176652,0
2007-07-13,51.849,52.133,51.426,51.728,5589911,0
2007-07-16,51.9,52.569,51.866,52.124,6134113,0
2007-07-17,52.416,52.647,52.124,52.33,6458603,0
2007-07-18,52.2,52.424,51.753,52.073,5574775,0
2007-07-19,53.07,53.241,51.399,52.452,8785628,0
2007-07-20,52.002,53.114,51.968,52.433,9461197,0
2007-07-23,52.81,53.043,52.639,52.855,4731063,0
2007-07-24,52.476,52.864,52.116,52.191,6209005,0
2007-07-25,52.768,53.105,52.191,52.364,8113445,0
2007-07-26,52.029,52.038,50.284,51.11,10772486,0
2007-07-27,51.012,51.408,50.412,50.412,7515677,0
2007-07-30,50.746,51.366,50.265,51.127,6092912,0
2007-07-31,51.237,51.391,49.406,49.466,8315945,0
2007-08-01,48.976,49.604,48.607,49.156,10606770,0
2007-08-02,49.372,51.066,49.2,50.791,7374164,0
2007-08-03,50.841,51.273,49.949,50.04,5778602,0
2007-08-06,50.679,50.721,49.507,50.705,6324150,0
2007-08-07,50.359,50.954,48.717,50.635,6179166,0
2007-08-08,51.151,51.151,48.821,49.67,6947719,0
2007-08-09,48.942,49.689,48.77,48.838,6775968,0
2007-08-10,48.435,48.77,46.017,48.174,10213094,0
2007-08-13,48.253,48.933,48.167,48.59,4838023,0
2007-08-14,48.708,49.535,48.15,48.484,5137093,0
2007-08-15,48.673,49.21,46.918,47.066,8023763,0
2007-08-16,46.448,47.17,45.485,46.549,12460080,0
2007-08-17,47.654,47.943,46.387,46.843,8486245,0
2007-08-20,47.324,48.15,46.918,48.013,4988233,0
2007-08-21,47.565,48.041,47.248,47.324,4024303,0
2007-08-22,47.557,48.114,47.495,48.013,4632122,0
2007-08-23,48.338,48.443,47.951,48.056,4431686,0
2007-08-24,47.951,48.132,47.737,47.994,4899059,0
2007-08-27,47.858,49.432,47.833,48.942,4769891,0
2007-08-28,48.681,48.993,47.771,47.815,5008349,0
2007-08-29,48.167,49.051,47.917,49.029,3434274,0
2007-08-30,48.599,49.507,48.203,48.419,4430525,0
2007-08-31,48.831,49.174,48.22,48.295,5963794,0
2007-09-04,48.365,48.599,47.667,48.475,4611195,0
2007-09-05,48.041,48.475,47.238,47.513,6259917,0
2007-09-06,47.306,48.743,47.306,48.734,4105453,0
2007-09-07,48.079,48.51,46.901,47.057,6049826,0
2007-09-10,47.288,47.644,46.549,47.36,3762597,0
2007-09-11,47.351,48.571,47.351,48.356,4379370,0
2007-09-12,48.373,48.536,47.986,48.141,4114499,0
2007-09-13,48.212,48.673,48.031,48.426,3308477,0
2007-09-14,48.229,48.641,48.123,48.545,2720700,0
2007-09-17,48.452,48.673,47.951,48.458,4169967,0
2007-09-18,48.484,49.372,48.15,49.268,5081012,0
2007-09-19,50.104,50.712,49.904,50.112,6433375,0
2007-09-20,50.016,50.319,49.714,50.031,4053369,0
2007-09-21,50.386,50.824,50.031,50.481,10221121,0
2007-09-24,50.549,50.869,49.689,49.896,4576320,0
2007-09-25,49.803,50.884,49.661,50.824,4022791,0
2007-09-26,51.211,51.325,50.549,51.004,3802477,0
2007-09-27,51.17,51.349,50.73,50.92,3950827,0
2007-09-28,50.902,51.325,50.807,51.151,3664239,0
2007-10-01,51.263,52.424,51.143,52.262,4158703,0
2007-10-02,52.372,52.433,51.237,51.391,3725741,0
2007-10-03,51.366,52.141,51.202,51.53,3288944,0
2007-10-04,51.737,52.038,51.185,51.254,3176985,0
2007-10-05,51.53,51.737,51.219,51.453,3166171,0
2007-10-08,51.564,52.349,51.426,52.116,3181053,0
2007-10-09,52.045,52.674,51.927,52.674,4089279,0
2007-10-10,52.684,52.801,51.254,52.217,5642561,0
2007-10-11,52.357,53.198,52.011,52.364,4326597,0
2007-10-12,52.459,53.576,52.175,53.078,2794829,0
2007-10-15,53.097,53.329,52.191,52.786,3660871,0
2007-10-16,52.888,53.097,52.433,52.605,3604662,0
2007-10-17,53.026,53.312,51.977,52.209,5866238,0
2007-10-18,52.209,52.459,51.606,52.2,4146494,0
2007-10-19,50.402,51.606,49.233,50.162,9258975,0
2007-10-22,49.218,50.247,49.174,50.008,5259082,0
2007-10-23,49.578,50.541,49.363,50.491,3888511,0
2007-10-24,50.256,50.617,49.526,50.508,4247415,0
2007-10-25,50.635,51.074,50.228,50.86,3850606,0
2007-10-26,51.177,51.316,50.626,51.127,3783640,0
2007-10-29,51.194,51.597,51.17,51.358,2672172,0
2007-10-30,51.316,52.073,51.185,51.53,3590412,0
2007-10-31,51.882,52.2,51.316,51.961,3890020,0
2007-11-01,51.779,51.804,50.721,50.783,4277231,0
2007-11-02,51.012,51.273,50.327,51.048,4907843,0
2007-11-05,49.878,51.812,49.878,51.53,4283441,0
2007-11-06,51.573,52.529,51.546,52.459,5051778,0
2007-11-07,52.494,52.494,50.746,50.783,4253751,0
2007-11-08,50.824,51.523,50.359,50.997,5344318,0
2007-11-09,50.334,50.945,49.517,49.68,4865831,0
2007-11-12,49.49,49.975,49.029,49.139,4504579,0
2007-11-13,49.285,50.154,49.122,50.008,5867773,0
2007-11-14,50.214,51.383,50.023,50.334,5137064,0
2007-11-15,50.031,50.351,48.914,49.164,4828731,0
2007-11-16,49.398,49.432,47.531,48.064,8295566,0
2007-11-19,47.779,48.356,46.884,47.099,7610422,0
2007-11-20,47.083,47.779,46.128,46.884,8563579,0
2007-11-21,46.404,47.074,46.207,46.369,8401349,0
2007-11-23,46.602,47.074,46.456,47.024,1680167,0
2007-11-26,47.048,47.17,45.638,45.749,6065472,0
2007-11-27,46.044,46.791,45.714,46.49,5675016,0
2007-11-28,46.747,48.141,46.671,47.806,8994605,0
2007-11-29,47.745,47.797,47.099,47.203,6011655,0
2007-11-30,47.675,49.553,47.548,48.7,11707447,0
2007-12-03,48.4,49.638,48.4,49.079,6564126,0
2007-12-04,48.813,48.976,48.458,48.717,4474632,0
2007-12-05,48.942,49.957,48.942,49.653,4520525,0
2007-12-06,49.638,50.162,49.526,50.085,3103490,0
2007-12-07,50.076,50.593,49.621,50.327,3511330,0
2007-12-10,50.368,51.555,50.368,51.16,4536963,0
2007-12-11,51.341,51.564,50.085,50.188,5500758,0
2007-12-12,51.211,51.211,48.778,49.661,8042929,0
2007-12-13,50.464,52.433,49.825,52.167,8945160,0
2007-12-14,52.183,52.357,51.581,51.589,5293592,0
2007-12-17,51.29,52.278,51.29,51.779,5127936,0
2007-12-18,52.045,52.605,51.77,52.116,6578705,0
2007-12-19,52.02,53.043,52.02,52.545,6476955,0
2007-12-20,52.82,53.097,51.985,52.2,4825587,0
2007-12-21,53.114,53.293,51.703,52.217,7547439,0
2007-12-24,52.776,53.114,52.357,52.924,1709803,0
2007-12-26,52.466,53.148,52.466,53.131,2315948,0
2007-12-27,53.105,53.105,52.33,52.63,3907006,0
2007-12-28,53.087,53.303,52.287,52.639,3858356,0
2007-12-31,52.372,53.329,52.372,52.959,4252516,0
2008-01-02,52.915,52.915,51.366,51.523,4838827,0
2008-01-03,51.589,52.011,51.246,51.779,3831890,0
2008-01-04,51.237,51.753,49.99,50.13,6913905,0
2008-01-07,50.334,50.593,48.914,49.957,6509695,0
2008-01-08,50.154,50.311,49.029,49.104,6153695,0
2008-01-09,49.113,49.596,48.365,49.544,6715988,0
2008-01-10,49.079,50.368,48.607,49.733,8202587,0
2008-01-11,49.886,50.293,48.365,48.853,5225940,0
2008-01-14,48.95,49.982,48.95,49.706,3875066,0
2008-01-15,49.094,49.517,48.373,48.633,5108456,0
2008-01-16,48.4,50.247,48.4,49.481,6381194,0
2008-01-17,49.535,50.008,47.607,47.797,7305894,0
2008-01-18,48.22,48.984,47.221,47.565,7884192,0
2008-01-22,45.173,46.835,44.77,46.404,10348229,0
2008-01-23,45.405,48.641,45.139,48.599,10286012,0
2008-01-24,48.132,48.853,47.565,48.338,7223886,0
2008-01-25,50.275,51.341,49.742,50.104,9950327,0
2008-01-28,50.067,50.894,50.067,50.679,6898149,0
2008-01-29,50.894,50.945,49.759,50.265,6696278,0
2008-01-30,50.104,50.972,49.86,50.023,5940765,0
2008-01-31,49.949,51.101,49.029,50.807,7098728,0
2008-02-01,50.765,52.038,50.755,51.788,8149104,0
2008-02-04,51.597,52.262,51.538,52.02,5370733,0
2008-02-05,51.219,51.968,50.524,50.783,6823781,0
2008-02-06,51.219,51.426,50.319,50.464,4872608,0
2008-02-07,50.085,50.799,49.886,50.549,5277020,0
2008-02-08,50.162,50.247,49.389,49.742,4407936,0
2008-02-11,49.225,49.661,48.813,49.578,8027608,0
2008-02-12,49.629,50.284,49.183,49.481,6372489,0
2008-02-13,49.932,50.679,49.812,50.601,4027990,0
2008-02-14,50.608,50.963,49.423,49.466,5908140,0
2008-02-15,49.372,49.449,48.041,48.203,25461881,0
2008-02-19,48.656,49.2,48.409,48.519,6677942,0
2008-02-20,48.193,48.624,47.463,48.467,7094133,0
2008-02-21,48.581,48.888,47.644,47.745,4467444,0
2008-02-22,47.851,48.752,47.582,48.633,6279797,0
2008-02-25,48.563,49.896,48.253,49.812,6136516,0
2008-02-26,49.661,50.936,49.661,50.884,6131552,0
2008-02-27,50.679,51.606,50.446,51.29,5891506,0
2008-02-28,50.824,51.227,50.549,50.902,5162672,0
2008-02-29,50.247,50.378,49.423,49.49,4787199,0
2008-03-03,49.517,50.359,49.38,50.359,4477888,0
2008-03-04,49.99,50.455,49.498,50.334,5323472,0
2008-03-05,50.491,51.316,50.162,50.765,4422800,0
2008-03-06,50.412,50.585,49.363,49.439,4273543,0
2008-03-07,49.051,49.432,48.321,48.648,5050335,0
2008-03-10,48.599,48.778,47.771,47.89,3841652,0
2008-03-11,48.519,49.043,47.858,48.993,5044908,0
2008-03-12,49.002,49.714,48.914,49.011,3481547,0
2008-03-13,48.247,49.2,47.635,48.77,6243457,0
2008-03-14,49.029,49.318,47.675,48.278,5731406,0
2008-03-17,47.229,48.303,47.006,47.495,10085048,0
2008-03-18,48.475,48.838,47.684,48.838,7546903,0
2008-03-19,49.011,49.561,47.401,47.401,5847389,0
2008-03-20,47.463,47.463,46.017,46.695,13678133,0
2008-03-24,46.801,47.616,46.671,47.315,4859598,0
2008-03-25,47.306,48.295,47.015,48.167,6290880,0
2008-03-26,47.935,48.22,47.607,47.851,4877007,0
2008-03-27,47.866,47.986,47.256,47.306,7226553,0
2008-03-28,47.711,48.426,47.454,48.041,5013987,0
2008-03-31,47.926,48.838,47.926,48.528,5103393,0
2008-04-01,48.863,49.886,48.831,49.706,5600700,0
2008-04-02,49.661,50.031,49.372,49.569,4598145,0
2008-04-03,49.174,49.834,49.139,49.578,4287171,0
2008-04-04,49.036,50.319,49.036,50.121,5941507,0
2008-04-07,50.575,50.608,49.869,49.982,3999623,0
2008-04-08,49.67,49.67,48.923,49.191,4540525,0
2008-04-09,49.86,50.689,49.458,49.913,5099353,0
2008-04-10,50.094,51.012,49.458,50.575,5763597,0
2008-04-11,49.2,50.179,48.923,49.02,6310894,0
2008-04-14,49.104,49.2,48.158,48.484,6973710,0
2008-04-15,48.7,48.923,48.167,48.571,5535455,0
2008-04-16,48.888,49.878,48.467,49.786,5669754,0
2008-04-17,49.544,49.869,49.07,49.372,5161330,0
2008-04-18,51.497,52.734,50.746,52.459,11270852,0
2008-04-21,52.124,52.253,51.616,51.943,5678896,0
2008-04-22,51.77,52.029,50.575,51.083,5022169,0
2008-04-23,51.383,51.383,50.171,50.585,4930522,0
2008-04-24,50.585,52.2,50.238,51.875,6297321,0
2008-04-25,52.226,52.424,51.436,52.029,4322997,0
2008-04-28,52.235,52.466,51.762,52.002,4844288,0
2008-04-29,51.831,51.831,50.972,51.488,3818099,0
2008-04-30,51.488,52.235,50.997,51.091,4441707,0
2008-05-01,51.101,52.209,50.945,52.183,4711136,0
2008-05-02,52.578,53.285,51.299,52.149,5010689,0
2008-05-05,52.098,52.244,51.624,52.116,2923055,0
2008-05-06,52.054,52.407,51.555,52.296,3095349,0
2008-05-07,52.054,52.407,51.219,51.227,1775820,0
2008-05-08,50.739,51.227,50.549,51.056,4482744,0
2008-05-09,50.541,51.538,50.206,51.254,3650635,0
2008-05-12,51.29,51.737,50.643,51.589,3498792,0
2008-05-13,51.909,52.38,51.762,52.322,4538194,0
2008-05-14,52.466,53.939,52.452,53.32,5823256,0
2008-05-15,53.835,53.888,52.888,53.699,5743740,0
2008-05-16,53.878,53.878,52.907,53.164,4171059,0
2008-05-19,53.552,54.179,52.942,53.544,4002460,0
2008-05-20,53.387,53.387,52.623,52.829,3426734,0
2008-05-21,53.026,53.403,51.616,51.711,4479323,0
2008-05-22,51.606,51.822,50.902,51.066,3722386,0
2008-05-23,50.929,50.929,50.334,50.541,3135694,0
2008-05-27,50.491,51.219,50.179,50.86,2483837,0
2008-05-28,51.127,51.677,50.739,50.945,4059645,0
2008-05-29,51.237,51.616,50.402,51.031,2807015,0
2008-05-30,51.091,51.624,50.902,51.281,3757549,0
2008-06-02,51.185,51.194,49.638,50.154,4319455,0
2008-06-03,50.188,50.395,48.443,49.148,6417455,0
2008-06-04,48.993,49.268,48.554,48.796,5319593,0
2008-06-05,49.191,49.363,48.237,48.77,5471546,0
2008-06-06,48.382,48.382,46.456,46.456,8431113,0
2008-06-09,46.712,47.745,46.662,47.125,7668923,0
2008-06-10,46.809,47.392,46.456,46.827,6512895,0
2008-06-11,46.827,47.654,46.549,46.671,4627429,0
2008-06-12,47.041,48.796,47.041,47.842,7526118,0
2008-06-13,48.253,48.923,48.072,48.59,5759053,0
2008-06-16,48.356,48.665,47.917,48.321,4347613,0
2008-06-17,48.665,48.665,47.315,47.36,4700398,0
2008-06-18,47.144,47.324,46.704,46.982,4837297,0
2008-06-19,46.801,47.823,46.739,47.607,4608297,0
2008-06-20,47.401,47.487,46.378,46.619,6909964,0
2008-06-23,46.73,47.41,46.654,47.297,4521470,0
2008-06-24,47.221,47.351,46.619,46.801,3963138,0
2008-06-25,46.884,46.884,44.039,44.297,13959901,0
2008-06-26,43.89,43.944,42.033,42.266,12590240,0
2008-06-27,42.231,42.671,41.654,42.346,12072921,0
2008-06-30,42.369,43.679,41.933,43.246,11246727,0
2008-07-01,42.518,43.996,42.385,43.745,10237677,0
2008-07-02,44.186,44.186,42.68,42.68,8439107,0
2008-07-03,42.955,43.909,42.878,43.274,5718740,0
2008-07-07,43.366,44.384,42.922,43.506,8308390,0
2008-07-08,43.12,44.306,43.12,44.269,6524953,0
2008-07-09,44.186,44.459,42.946,42.946,5299432,0
2008-07-10,42.997,44.134,42.574,44.08,8460646,0
2008-07-11,43.473,43.771,41.933,42.411,9392185,0
2008-07-14,43.309,43.807,41.95,42.558,6454016,0
2008-07-15,42.14,42.14,40.142,41.149,8754276,0
2008-07-16,41.123,42.491,40.711,42.491,5442851,0
2008-07-17,43.145,44.212,42.939,43.745,9830544,0
2008-07-18,45.862,46.197,43.168,43.573,10877841,0
2008-07-21,44.03,44.03,42.173,42.868,9793200,0
2008-07-22,42.653,45.002,42.653,45.002,9998213,0
2008-07-23,44.83,45.397,44.384,45.354,7744969,0
2008-07-24,45.449,45.629,43.944,44.194,4322524,0
2008-07-25,44.306,44.496,43.506,43.728,8980711,0
2008-07-28,43.695,43.763,42.698,43.03,7672124,0
2008-07-29,43.162,44.333,43.057,44.324,5610403,0
2008-07-30,44.711,45.122,44.15,45.097,5836097,0
2008-07-31,44.83,45.114,43.644,43.728,7244140,0
2008-08-01,43.979,44.537,43.436,43.866,5487316,0
2008-08-04,43.737,43.935,42.904,43.489,4212811,0
2008-08-05,43.754,44.496,43.695,44.357,5385173,0
2008-08-06,44.278,44.374,43.481,44.08,4856424,0
2008-08-07,43.531,43.663,42.859,42.946,4737793,0
2008-08-08,43.006,44.219,42.601,44.143,4740409,0
2008-08-11,44.297,45.002,43.745,44.348,4775228,0
2008-08-12,44.297,44.64,43.987,44.177,4018364,0
2008-08-13,44.047,44.08,43.014,43.763,3791250,0
2008-08-14,43.374,44.168,42.98,43.685,3759767,0
2008-08-15,43.754,44.227,43.436,43.807,3867147,0
2008-08-18,43.851,43.979,42.764,43.057,3886067,0
2008-08-19,42.997,42.997,41.869,42.196,5119102,0
2008-08-20,42.204,42.239,41.123,41.708,3855958,0
2008-08-21,41.32,42.113,41.003,41.933,3963261,0
2008-08-22,42.008,42.971,41.976,42.833,3306595,0
2008-08-25,42.402,42.756,41.492,41.761,3252114,0
2008-08-26,42.042,42.164,41.414,42.095,3074093,0
2008-08-27,42.077,42.465,41.717,42.266,3122295,0
2008-08-28,42.527,43.866,42.353,43.283,4428159,0
2008-08-29,43.176,43.455,42.868,43.154,3933775,0
2008-09-02,43.58,44.717,42.922,43.176,5064695,0
2008-09-03,43.464,43.464,41.933,42.275,4901754,0
2008-09-04,41.942,41.942,41.2,41.277,8543589,0
2008-09-05,41.028,41.347,40.366,41.046,6517406,0
2008-09-08,41.958,42.645,41.277,41.8,7945069,0
2008-09-09,41.768,42.773,40.443,40.563,8286790,0
2008-09-10,40.916,41.242,40.366,40.908,7288361,0
2008-09-11,40.908,40.968,40.161,40.968,7334930,0
2008-09-12,40.649,41.003,40.434,40.898,5050400,0
2008-09-15,39.841,40.417,39.369,39.496,9506616,0
2008-09-16,38.87,39.728,38.567,39.522,8451710,0
2008-09-17,38.775,38.775,37.079,37.657,10633612,0
2008-09-18,38.191,38.217,35.687,37.881,13906874,0
2008-09-19,39.575,40.341,38.318,38.981,9496470,0
2008-09-22,38.603,38.603,37.259,37.5,7261165,0
2008-09-23,37.527,38.48,36.857,37.139,7239543,0
2008-09-24,36.959,37.649,36.049,36.271,6629703,0
2008-09-25,36.529,37.586,36.349,37.286,8675714,0
2008-09-26,36.487,38.181,36.212,37.992,7216333,0
2008-09-29,37.338,37.553,33.775,34.724,11469498,0
2008-09-30,34.724,35.799,34.233,35.736,8529055,0
2008-10-01,35.419,35.419,33.63,34.131,12033870,0
2008-10-02,33.891,34.104,32.685,32.781,9856040,0
2008-10-03,33.648,34.337,32.367,32.549,7891852,0
2008-10-06,31.343,31.799,29.812,30.898,13507845,0
2008-10-07,30.961,31.997,29.752,30.06,10718105,0
2008-10-08,29.322,30.946,28.736,29.313,13774014,0
2008-10-09,30.276,30.88,26.345,27,14542823,0
2008-10-10,25.185,27.739,22.371,26.32,19608908,0
2008-10-13,27.901,28.97,27.103,28.754,10722249,0
2008-10-14,27.901,30.61,27.265,27.61,11342691,0
2008-10-15,26.929,27.834,24.657,25.013,14286856,0
2008-10-16,24.847,26.905,24.125,26.605,12879008,0
2008-10-17,25.648,26.519,23.911,25.261,19139644,0
2008-10-20,25.261,26.106,24.504,25.564,10334594,0
2008-10-21,25.081,25.863,24.575,24.814,9129771,0
2008-10-22,24.257,24.765,23.266,23.954,9845538,0
2008-10-23,24.04,25.485,23.42,24.84,13335966,0
2008-10-24,22.905,24.444,22.612,23.363,9190984,0
2008-10-27,22.999,23.997,22.509,22.553,9337464,0
2008-10-28,23.284,25.296,22.371,25.203,10673028,0
2008-10-29,24.874,26.37,24.65,24.928,8767415,0
2008-10-30,26.241,26.724,25.234,25.917,8700543,0
2008-10-31,25.752,26.389,25.408,26.19,9460028,0
2008-11-03,26.156,26.74,25.803,26.586,4932534,0
2008-11-04,27.135,28.386,26.853,28.212,9209306,0
2008-11-05,27.851,28.47,26.448,26.654,7043732,0
2008-11-06,26.328,26.837,24.059,24.287,9305303,0
2008-11-07,24.522,25.332,24.248,25.253,6164162,0
2008-11-10,25.728,26.044,24.513,24.892,4391140,0
2008-11-11,24.567,24.6,23.128,23.551,7302799,0
2008-11-12,23.12,23.576,22.802,22.983,7960573,0
2008-11-13,23.086,24.901,21.899,24.765,10993792,0
2008-11-14,24.296,24.781,23.284,23.524,7982138,0
2008-11-17,23.258,23.515,22.44,22.629,5884596,0
2008-11-18,22.537,23.275,21.992,22.691,9166702,0
2008-11-19,22.647,23.19,20.865,20.969,8575068,0
2008-11-20,20.702,22.191,20.091,20.359,11866378,0
2008-11-21,20.857,21.925,19.99,21.828,10130134,0
2008-11-24,22.287,23.034,21.521,22.528,11089936,0
2008-11-25,22.999,23.19,21.554,22.259,8621599,0
2008-11-26,21.96,23.395,21.297,23.284,6921102,0
2008-11-28,23.181,23.963,23.181,23.963,2461647,0
2008-12-01,23.653,23.851,22.242,22.354,7028105,0
2008-12-02,22.75,22.939,22.115,22.871,6801431,0
2008-12-03,22.568,23.017,21.648,22.793,7778881,0
2008-12-04,22.33,22.846,21.504,21.916,6032318,0
2008-12-05,21.564,22.922,21.032,22.827,7545189,0
2008-12-08,23.42,23.927,22.758,23.403,10361998,0
2008-12-09,23.224,24.296,22.964,23.808,11860531,0
2008-12-10,24.125,25.614,24.099,24.864,11164433,0
2008-12-11,24.864,25.53,24.402,24.522,10222725,0
2008-12-12,24.033,25.166,23.266,24.901,14158651,0
2008-12-15,25.9,27.404,25.863,26.475,17690647,0
2008-12-16,26.681,28.53,26.519,28.212,13024826,0
2008-12-17,27.954,28.616,27.523,28.229,8516153,0
2008-12-18,28.333,28.677,27.696,28.144,11540826,0
2008-12-19,28.78,29.245,27.945,28.116,11700309,0
2008-12-22,28.195,28.195,26.844,27.436,7343441,0
2008-12-23,27.199,27.56,26.654,27.273,7066757,0
2008-12-24,27.361,27.532,27.094,27.389,1723900,0
2008-12-26,27.532,27.739,26.983,27.499,2374183,0
2008-12-29,26.879,26.879,26.362,26.844,4865072,0
2008-12-30,26.983,28.066,26.974,28.031,4631045,0
2008-12-31,28.05,28.642,28.031,28.238,5667626,0
2009-01-02,28.324,29.975,27.972,29.812,5941876,0
2009-01-05,29.648,29.829,29.245,29.656,8120792,0
2009-01-06,29.95,31.309,29.95,30.999,8372818,0
2009-01-07,30.637,30.637,29.398,29.632,6617080,0
2009-01-08,29.433,29.761,29.073,29.761,5069039,0
2009-01-09,30.069,30.069,28.907,29.366,6445937,0
2009-01-12,29.236,29.366,28.728,29.047,5020999,0
2009-01-13,28.986,29.227,28.256,28.71,5939230,0
2009-01-14,28.386,28.504,27.256,27.523,7048605,0
2009-01-15,27.594,28.229,26.879,28.066,7812034,0
2009-01-16,28.445,28.556,27.721,28.333,8291536,0
2009-01-20,28.221,28.78,27.085,27.118,7902580,0
2009-01-21,27.55,27.998,26.82,27.86,6313703,0
2009-01-22,27.532,27.824,26.905,27.499,7726447,0
2009-01-23,26.724,27.998,26.647,27.454,5052365,0
2009-01-26,27.712,28.677,27.472,28.538,10139082,0
2009-01-27,28.694,29.357,28.495,29.167,7598427,0
2009-01-28,29.656,30.311,29.52,29.855,7896944,0
2009-01-29,29.52,29.77,27.972,28.098,10492611,0
2009-01-30,28.144,29.452,27.799,28.221,9480865,0
2009-02-02,27.799,27.929,26.965,27.379,8431919,0
2009-02-03,27.585,27.594,26.681,27.256,9738043,0
2009-02-04,27.292,28.651,27.292,27.824,8793486,0
2009-02-05,26.946,28.296,26.853,27.972,8395576,0
2009-02-06,28.314,28.943,28.066,28.763,8738450,0
2009-02-09,28.797,28.97,28.305,28.859,5391101,0
2009-02-10,28.53,28.986,27.301,27.499,8239690,0
2009-02-11,28.669,28.849,27.265,27.687,6085298,0
2009-02-12,27.256,27.454,26.492,27.412,8050414,0
2009-02-13,27.513,28.859,27.361,28.436,9613204,0
2009-02-17,27.721,27.877,26.784,26.871,8519416,0
2009-02-18,27.009,27.009,25.837,26.053,8485963,0
2009-02-19,26.277,26.596,25.925,26.001,9240939,0
2009-02-20,25.614,25.614,24.41,24.805,11667706,0
2009-02-23,25.133,25.234,23.789,23.86,13776443,0
2009-02-24,23.902,25.081,23.68,24.731,12849126,0
2009-02-25,24.928,24.928,24.153,24.305,9588534,0
2009-02-26,24.787,24.787,23.61,23.705,7706842,0
2009-02-27,23.291,23.895,23.034,23.077,10909392,0
2009-03-02,22.655,22.758,21.314,21.467,10505744,0
2009-03-03,21.727,21.96,21.168,21.243,9311449,0
2009-03-04,21.803,22.2,21.426,21.812,8881288,0
2009-03-05,21.339,21.392,20.377,20.567,8501814,0
2009-03-06,20.652,21.204,19.837,20.298,12511807,0
2009-03-09,20.107,20.746,19.87,19.98,7564251,0
2009-03-10,20.411,21.89,20.411,21.873,13242615,0
2009-03-11,21.702,23.232,21.702,22.93,12210324,0
2009-03-12,22.913,23.543,22.398,23.507,9010598,0
2009-03-13,23.723,23.723,22.449,23.164,7433882,0
2009-03-16,23.344,24.016,23.232,23.275,6199104,0
2009-03-17,23.258,23.705,22.948,23.705,4740514,0
2009-03-18,23.671,24.42,23.052,24.387,9826313,0
2009-03-19,24.657,24.667,23.997,24.107,6427385,0
2009-03-20,24.171,24.279,22.983,23.181,10282862,0
2009-03-23,23.723,24.892,23.585,24.892,6081871,0
2009-03-24,24.667,25.296,24.513,24.892,6728882,0
2009-03-25,25.243,25.942,24.342,24.901,9926073,0
2009-03-26,25.227,26.164,25.028,26.164,7701550,0
2009-03-27,25.846,26.01,25.055,25.158,6979694,0
2009-03-30,24.693,24.693,23.653,23.919,8588041,0
2009-03-31,24.04,24.486,23.653,23.963,7933613,0
2009-04-01,23.86,24.532,23.601,24.352,8797320,0
2009-04-02,25.125,26.862,24.961,26.295,11846878,0
2009-04-03,26.26,26.647,25.639,25.975,7336858,0
2009-04-06,25.846,25.975,24.781,25.621,9374515,0
2009-04-07,25.374,25.803,24.847,25.194,8382257,0
2009-04-08,25.349,25.621,25.063,25.476,5431901,0
2009-04-09,26.044,26.757,25.846,26.699,7433627,0
2009-04-13,26.519,26.519,25.365,26.036,7719713,0
2009-04-14,25.728,26.37,25.572,25.984,5258932,0
2009-04-15,26.001,26.767,25.891,26.379,9357076,0
2009-04-16,26.605,27.292,26.277,27.085,5812246,0
2009-04-17,27.118,27.523,26.82,27.085,8901653,0
2009-04-20,26.664,26.938,25.59,25.621,7267333,0
2009-04-21,25.621,26.37,25.203,26.286,7144531,0
2009-04-22,26.312,27.936,25.968,27.256,10609434,0
2009-04-23,27.421,28.007,26.905,27.851,9230855,0
2009-04-24,27.111,27.523,26.147,27.052,19784186,0
2009-04-27,26.26,26.853,25.958,26.062,14355389,0
2009-04-28,25.803,25.803,25.234,25.313,9313115,0
2009-04-29,25.846,26.955,25.803,26.577,8034557,0
2009-04-30,27.163,27.532,26.596,26.844,9235806,0
2009-05-01,26.811,27.429,26.551,27.207,6193791,0
2009-05-04,27.585,27.757,26.862,27.111,13006987,0
2009-05-05,27.163,27.61,27.085,27.248,7852601,0
2009-05-06,28.212,28.875,27.739,28.797,13859207,0
2009-05-07,28.979,29.185,28.179,28.478,12079679,0
2009-05-08,28.899,30.027,28.626,29.863,10321932,0
2009-05-11,29.493,29.656,28.702,28.934,7898328,0
2009-05-12,29.03,29.15,28.041,28.478,7644750,0
2009-05-13,28.05,28.116,26.638,26.983,9801975,0
2009-05-14,26.983,27.712,26.938,27.454,5355107,0
2009-05-15,27.505,27.954,27.256,27.481,6332397,0
2009-05-18,27.703,28.409,27.601,28.386,7358645,0
2009-05-19,28.445,28.745,28.007,28.462,6735706,0
2009-05-20,28.719,29.038,28.35,28.428,6177037,0
2009-05-21,28.022,28.022,27.034,27.37,6811506,0
2009-05-22,27.379,28.05,27.301,27.61,4959200,0
2009-05-26,27.37,28.428,27.308,28.066,6203621,0
2009-05-27,27.998,28.393,27.505,27.577,5552029,0
2009-05-28,27.577,27.886,26.929,27.696,4778434,0
2009-05-29,27.936,28.574,27.773,28.522,6235552,0
2009-06-01,28.943,30.592,28.867,30.403,8889238,0
2009-06-02,30.371,30.601,29.761,30.266,7501215,0
2009-06-03,30.052,30.174,29.331,29.821,5741494,0
2009-06-04,29.821,30.583,29.692,30.519,5034429,0
2009-06-05,31.351,31.533,30.601,30.727,7326421,0
2009-06-08,30.727,30.961,30.182,30.681,5475102,0
2009-06-09,30.763,30.938,30.329,30.727,5681506,0
2009-06-10,30.93,31.12,30.174,30.62,5360681,0
2009-06-11,30.749,31.248,30.734,30.781,6370392,0
2009-06-12,30.62,30.681,30.149,30.456,5141681,0
2009-06-15,30.182,30.2,28.899,29.177,8536311,0
2009-06-16,29.294,29.383,28.288,28.522,9485280,0
2009-06-17,28.445,28.591,27.877,28.195,7572293,0
2009-06-18,28.264,28.548,27.739,28.367,6904006,0
2009-06-19,28.504,28.702,28.179,28.221,7912065,0
2009-06-22,28.014,28.014,27.118,27.163,6283644,0
2009-06-23,27.207,27.224,26.612,27.034,8356146,0
2009-06-24,27.256,27.618,26.501,26.699,9572823,0
2009-06-25,26.568,27.696,26.568,27.397,8134129,0
2009-06-26,27.404,27.816,27.24,27.325,5430242,0
2009-06-29,27.446,27.799,27.145,27.679,5536658,0
2009-06-30,27.782,27.782,26.844,27.009,5381176,0
2009-07-01,27.171,27.644,26.992,27.404,5995140,0
2009-07-02,27.009,27.19,26.295,26.492,5461890,0
2009-07-06,26.233,26.32,25.728,26.08,5233956,0
2009-07-07,26.089,26.139,25.125,25.21,8203779,0
2009-07-08,25.27,25.621,25.09,25.356,10906801,0
2009-07-09,25.53,25.656,25.227,25.521,7988454,0
2009-07-10,25.4,25.873,25.203,25.829,7103246,0
2009-07-13,25.958,26.519,25.752,26.501,6927487,0
2009-07-14,26.551,26.862,26.414,26.82,6497440,0
2009-07-15,27.118,27.954,27.018,27.877,7528738,0
2009-07-16,27.834,28.386,27.766,28.238,3904459,0
2009-07-17,28.134,28.333,27.653,27.893,6491826,0
2009-07-20,27.981,28.754,27.981,28.702,5264318,0
2009-07-21,29.056,29.202,28.238,28.736,8224276,0
2009-07-22,28.66,29.013,28.591,28.71,3923229,0
2009-07-23,28.763,29.547,28.445,29.433,6799998,0
2009-07-24,29.202,29.303,28.522,29.236,7051729,0
2009-07-27,28.556,29.528,28.556,29.452,9469273,0
2009-07-28,29.159,29.555,28.907,29.375,5573211,0
2009-07-29,29.132,29.408,28.943,29.277,5746677,0
2009-07-30,29.58,29.984,29.466,29.683,5361129,0
2009-07-31,29.656,29.992,29.466,29.847,5711263,0
2009-08-03,30.112,30.395,29.752,30.348,7043725,0
2009-08-04,30.637,30.681,30.104,30.664,5299567,0
2009-08-05,30.62,30.718,30.121,30.356,6415892,0
2009-08-06,30.537,30.61,30.241,30.413,6271189,0
2009-08-07,30.854,31.592,30.709,31.292,6962881,0
2009-08-10,31.216,31.256,30.664,30.93,3898105,0
2009-08-11,30.781,30.898,30.207,30.465,4160979,0
2009-08-12,30.371,31.713,30.371,31.387,6318618,0
2009-08-13,31.575,31.584,30.844,31.127,4686482,0
2009-08-14,31.188,31.343,30.592,30.854,5353839,0
2009-08-17,30.329,30.567,29.821,30.036,5977906,0
2009-08-18,29.889,30.174,29.718,30.121,4838033,0
2009-08-19,29.872,30.249,29.674,30.13,4481487,0
2009-08-20,30.257,30.51,30.044,30.395,4121348,0
2009-08-21,30.898,31.378,30.537,31.24,6732056,0
2009-08-24,31.301,32.178,31.24,32.058,9184263,0
2009-08-25,32.307,32.666,31.937,32.271,5866460,0
2009-08-26,32.15,32.271,31.723,31.929,5256020,0
2009-08-27,32.013,32.486,31.886,32.159,8162218,0
2009-08-28,32.443,32.549,31.739,32.022,4405554,0
2009-08-31,31.851,31.851,31.318,31.617,5223605,0
2009-09-01,31.533,32.081,30.791,30.898,7750041,0
2009-09-02,30.898,31.051,30.61,30.763,5822417,0
2009-09-03,30.954,31.248,30.583,31.188,8389996,0
2009-09-04,31.224,32.032,31.111,31.952,7001914,0
2009-09-08,32.254,32.658,32.09,32.531,7139487,0
2009-09-09,32.632,33.225,32.417,33.08,7597632,0
2009-09-10,33.288,33.905,32.795,33.905,6442780,0
2009-09-11,33.982,33.982,33.15,33.486,8587199,0
2009-09-14,33.396,34.404,33.117,34.379,8873223,0
2009-09-15,34.526,34.576,34.113,34.224,6199355,0
2009-09-16,34.224,34.576,33.865,34.465,7647981,0
2009-09-17,34.421,34.88,34.104,34.492,9132065,0
2009-09-18,34.43,34.792,34.337,34.552,7434022,0
2009-09-21,34.285,34.345,33.666,33.819,6607031,0
2009-09-22,33.932,34.303,33.819,34.163,4834389,0
2009-09-23,34.18,34.353,33.694,33.76,4506160,0
2009-09-24,33.76,34.017,33.08,33.27,6005923,0
2009-09-25,33.099,33.134,32.288,32.523,7919225,0
2009-09-28,32.59,32.64,31.997,32.117,9940843,0
2009-09-29,32.212,32.468,31.988,32.041,8808426,0
2009-09-30,32.074,32.159,31.127,31.952,12953903,0
2009-10-01,31.919,32.013,31.273,31.309,6609144,0
2009-10-02,30.921,31.179,30.465,30.62,8713981,0
2009-10-05,30.757,31.421,30.601,31.153,9850689,0
2009-10-06,31.413,32.013,31.333,31.482,7301916,0
2009-10-07,31.514,31.671,31.153,31.231,5231692,0
2009-10-08,31.55,31.86,31.318,31.688,5194835,0
2009-10-09,31.679,32.032,31.507,31.97,4171862,0
2009-10-12,32.136,32.254,31.952,32.041,4920356,0
2009-10-13,32.032,32.032,31.625,31.671,5543005,0
2009-10-14,31.91,32.195,31.806,32.186,8286586,0
2009-10-15,32.126,32.514,32.005,32.478,7368621,0
2009-10-16,32.159,32.685,31.997,32.504,6439930,0
2009-10-19,32.606,33.323,32.46,33.045,6620599,0
2009-10-20,33.15,33.158,32.358,32.514,7489923,0
2009-10-21,32.504,32.582,31.688,31.79,7605467,0
2009-10-22,31.723,33.546,31.704,33.141,11640208,0
2009-10-23,33.612,33.703,32.771,32.909,7940095,0
2009-10-26,32.838,33.477,32.297,32.443,6203906,0
2009-10-27,32.582,32.712,32.186,32.254,7989085,0
2009-10-28,32.229,32.342,31.395,31.482,6872394,0
2009-10-29,31.55,32.081,31.427,31.997,6545494,0
2009-10-30,31.833,31.988,30.757,30.871,7953564,0
2009-11-02,30.961,31.343,30.62,31.127,5583862,0
2009-11-03,30.999,31.078,30.62,31.008,5322937,0
2009-11-04,31.188,31.823,31.136,31.309,6466715,0
2009-11-05,31.454,32.342,31.454,32.333,6346194,0
2009-11-06,32.254,32.572,32.081,32.426,4334092,0
2009-11-09,32.65,33.125,32.46,33.063,4296763,0
2009-11-10,33.011,33.381,32.821,33.2,4404540,0
2009-11-11,33.441,33.612,33.089,33.315,4424618,0
2009-11-12,33.242,33.638,33.045,33.176,4482888,0
2009-11-13,33.167,33.801,33.054,33.76,5745823,0
2009-11-16,33.801,34.611,33.801,34.285,7525361,0
2009-11-17,34.054,34.276,33.891,34.07,4939069,0
2009-11-18,33.959,34.036,33.594,33.733,4838543,0
2009-11-19,33.413,33.441,32.64,32.901,7812176,0
2009-11-20,32.694,32.977,32.443,32.722,6712239,0
2009-11-23,33.003,33.306,32.944,33.27,4638172,0
2009-11-24,33.296,33.405,32.821,33.348,4107330,0
2009-11-25,33.348,33.648,33.117,33.638,3574502,0
2009-11-27,32.813,33.422,32.495,33.099,2888293,0
2009-11-30,32.994,33.225,32.755,33.089,4940325,0
2009-12-01,33.331,33.982,33.331,33.865,5139098,0
2009-12-02,33.883,34.345,33.856,34.207,7467090,0
2009-12-03,34.18,34.492,34.008,34.063,6225663,0
2009-12-04,34.492,34.945,34.113,34.526,6705495,0
2009-12-07,34.593,35.23,34.544,35.103,7129323,0
2009-12-08,35.024,35.024,34.404,34.611,5003399,0
2009-12-09,34.698,34.853,34.276,34.629,6340346,0
2009-12-10,34.937,35.197,34.637,34.672,5308111,0
2009-12-11,34.913,35.317,34.843,35.152,5296621,0
2009-12-14,35.317,35.736,35.283,35.531,6152925,0
2009-12-15,35.162,35.592,34.835,35.481,7113652,0
2009-12-16,35.275,35.696,34.716,34.724,10777611,0
2009-12-17,34.267,34.552,33.99,34.008,8688726,0
2009-12-18,34.054,34.241,33.546,33.675,11595423,0
2009-12-21,33.949,34.285,33.846,34.036,5533874,0
2009-12-22,34.163,34.312,33.982,34.063,4572635,0
2009-12-23,34.285,34.388,33.883,34.345,3833460,0
2009-12-24,34.44,34.44,34.241,34.303,1101374,0
2009-12-28,34.353,34.388,34.131,34.241,2617775,0
2009-12-29,34.241,34.43,34.241,34.303,2947551,0
2009-12-30,34.096,34.259,33.982,34.241,2847854,0
2009-12-31,34.154,34.319,33.675,33.718,3240487,0
2010-01-04,34.07,34.731,33.959,34.707,8590821,0
2010-01-05,34.544,34.8,34.484,34.773,7532843,0
2010-01-06,34.783,34.871,34.601,34.773,6882489,0
2010-01-07,34.783,35.574,34.475,35.446,11379414,0
2010-01-08,35.197,36.298,35.084,36.229,7934539,0
2010-01-11,36.39,37.096,36.383,36.686,5948446,0
2010-01-12,36.46,36.562,36.005,36.271,5242214,0
2010-01-13,36.263,36.554,35.989,36.399,4764242,0
2010-01-14,36.263,36.751,36.229,36.617,3988449,0
2010-01-15,36.589,36.824,36.306,36.667,6660937,0
2010-01-19,36.743,37.167,36.538,36.857,6069254,0
2010-01-20,36.617,36.7,36.04,36.436,5367616,0
2010-01-21,36.436,36.562,34.991,35.033,8626106,0
2010-01-22,34.895,35.333,34.276,34.303,8049389,0
2010-01-25,34.655,34.981,34.475,34.593,3580109,0
2010-01-26,34.448,34.8,34.154,34.379,3227077,0
2010-01-27,34.535,34.731,33.924,34.629,6859788,0
2010-01-28,34.862,34.913,33.768,34.25,6862905,0
2010-01-29,33.036,33.694,32.324,33.234,17700358,0
2010-02-01,33.477,33.905,33.422,33.865,5972561,0
2010-02-02,33.914,34.063,33.594,33.99,8192484,0
2010-02-03,33.856,34.008,33.486,33.726,5072528,0
2010-02-04,33.513,33.685,32.409,32.451,11239864,0
2010-02-05,32.451,32.606,31.55,32.229,9905115,0
2010-02-08,32.288,32.288,31.653,31.713,7252078,0
2010-02-09,32.143,32.892,32.041,32.531,7988200,0
2010-02-10,32.531,32.685,32.143,32.443,4648090,0
2010-02-11,32.35,32.985,32.074,32.883,5143253,0
2010-02-12,32.514,32.685,32.108,32.565,6629777,0
2010-02-16,32.795,33.521,32.755,33.477,6943092,0
2010-02-17,33.467,33.733,33.323,33.621,5482833,0
2010-02-18,33.603,34.361,33.529,34.276,6174045,0
2010-02-19,34.216,34.809,34.008,34.593,6757427,0
2010-02-22,34.764,34.835,34.404,34.535,4666120,0
2010-02-23,34.535,34.809,34.224,34.345,5985409,0
2010-02-24,34.5,35.135,34.448,34.904,5600073,0
2010-02-25,34.404,34.601,33.966,34.566,6555485,0
2010-02-26,34.558,34.773,34.327,34.544,5187857,0
2010-03-01,34.62,35.128,34.62,34.895,5279292,0
2010-03-02,35.135,35.256,34.862,34.991,4707853,0
2010-03-03,35.006,35.419,35.006,35.197,6440465,0
2010-03-04,35.239,35.455,35.051,35.419,4300850,0
2010-03-05,35.556,36.056,35.464,36.049,6377019,0
2010-03-08,36.04,36.115,35.653,35.687,4079516,0
2010-03-09,35.662,36.554,35.618,36.358,6429405,0
2010-03-10,36.271,36.554,36.212,36.418,5577399,0
2010-03-11,36.322,36.659,36.091,36.659,4097361,0
2010-03-12,36.816,37.096,36.52,36.924,6457794,0
2010-03-15,36.905,37.013,36.642,36.959,5701832,0
2010-03-16,37.104,37.139,36.686,37.013,7440312,0
2010-03-17,37.176,37.303,36.677,36.905,5955267,0
2010-03-18,36.915,37.442,36.806,37.356,5768834,0
2010-03-19,37.838,38.092,37.5,37.69,11268676,0
2010-03-22,37.45,37.838,37.338,37.468,5548584,0
2010-03-23,37.561,38.129,37.492,38.01,6439825,0
2010-03-24,38.045,38.747,37.887,38.26,9121689,0
2010-03-25,38.489,38.946,38.101,38.138,7006019,0
2010-03-26,38.217,38.696,38.146,38.363,5180076,0
2010-03-29,38.628,38.818,38.489,38.594,5022209,0
2010-03-30,38.714,38.946,38.318,38.663,5630896,0
2010-03-31,39.247,39.377,38.792,38.936,10370310,0
2010-04-01,39.143,39.437,38.465,38.73,7796711,0
2010-04-05,38.946,39.255,38.775,39.091,4887921,0
2010-04-06,39.091,39.351,39.008,39.1,4610184,0
2010-04-07,39.135,39.36,38.775,38.919,5805687,0
2010-04-08,38.885,39.231,38.714,39.126,4863282,0
2010-04-09,39.281,39.549,39.025,39.369,4382303,0
2010-04-12,39.445,39.711,39.386,39.556,3761901,0
2010-04-13,39.54,39.626,39.152,39.272,4335357,0
2010-04-14,39.395,39.884,39.369,39.85,5320625,0
2010-04-15,39.781,40.023,39.652,39.971,3885136,0
2010-04-16,39.944,40.005,38.981,39.411,9143281,0
2010-04-19,39.091,39.445,38.862,39.351,5661896,0
2010-04-20,39.617,39.935,39.324,39.891,5402956,0
2010-04-21,39.988,40.194,39.686,40.161,5229398,0
2010-04-22,39.841,40.821,39.453,40.805,8324242,0
2010-04-23,40.805,41.096,40.169,41.046,8933611,0
2010-04-26,41.167,41.654,41.105,41.519,0,0
2010-04-27,41.483,41.483,40.278,40.374,8227707,0
2010-04-28,40.649,40.752,40.005,40.468,5743063,0
2010-04-29,40.839,41.761,40.719,41.735,6637140,0
2010-04-30,41.699,41.827,40.83,40.83,6357051,0
2010-05-03,41.123,41.743,41.069,41.725,4728541,0
2010-05-04,41.185,41.25,39.98,40.305,8466706,0
2010-05-05,39.584,39.833,39.05,39.463,6750607,0
2010-05-06,39.135,39.755,34.388,38.101,11431027,0
2010-05-07,37.579,38.379,36.865,37.433,10078779,0
2010-05-10,39.298,39.918,39.008,39.626,7267904,0
2010-05-11,39.255,40.09,39.198,39.437,5293992,0
2010-05-12,39.711,40.427,39.617,40.313,4765831,0
2010-05-13,40.278,40.374,39.677,39.728,3276613,0
2010-05-14,39.386,39.48,38.473,39.118,9927058,0
2010-05-17,39.152,39.403,38.396,39.084,7968609,0
2010-05-18,39.135,39.652,38.3,38.465,8647107,0
2010-05-19,38.076,38.344,37.243,37.723,8715159,0
2010-05-20,36.538,36.89,35.696,35.943,11004133,0
2010-05-21,35.179,36.598,35.067,36.186,12914667,0
2010-05-24,36.254,36.7,35.901,35.989,7467421,0
2010-05-25,34.904,35.98,34.492,35.943,8987118,0
2010-05-26,36.161,36.977,36.073,36.22,9906667,0
2010-05-27,37.122,37.414,36.686,37.347,6701593,0
2010-05-28,37.295,37.442,36.478,36.788,5293932,0
2010-06-01,36.332,40.047,35.98,36.04,5934123,0
2010-06-02,36.306,36.949,36.081,36.924,5865295,0
2010-06-03,36.987,37.356,36.857,37.212,4028519,0
2010-06-04,36.169,36.469,35.162,35.325,6441896,0
2010-06-07,35.377,35.438,34.388,34.404,6125341,0
2010-06-08,34.379,34.835,33.809,34.773,9395601,0
2010-06-09,34.937,35.627,34.353,34.412,11968679,0
2010-06-10,35.084,35.671,34.945,35.489,8444774,0
2010-06-11,35.162,35.592,34.809,35.54,7719525,0
2010-06-14,35.564,36.289,35.564,35.721,7061669,0
2010-06-15,36.081,37.031,35.953,37.023,6275864,0
2010-06-16,36.626,36.987,36.562,36.769,6071588,0
2010-06-17,36.873,36.905,36.177,36.686,7573777,0
2010-06-18,36.788,36.949,36.554,36.915,10049497,0
2010-06-21,37.347,37.649,36.686,36.924,6176187,0
2010-06-22,37.079,37.225,36.229,36.298,5526785,0
2010-06-23,36.271,36.409,35.696,35.989,5853448,0
2010-06-24,35.791,35.934,35.179,35.266,6026076,0
2010-06-25,35.368,35.989,35.214,35.782,7290639,0
2010-06-28,35.971,36.014,35.359,35.438,3508660,0
2010-06-29,34.818,34.871,33.603,33.828,8809397,0
2010-06-30,33.189,34.332,33.148,33.571,9545191,0
2010-07-01,33.537,33.537,32.59,33.158,9344631,0
2010-07-02,33.191,33.571,32.83,33.141,5930384,0
2010-07-06,33.666,33.846,33.003,33.296,6385884,0
2010-07-07,33.323,34.566,33.296,34.566,6903363,0
2010-07-08,34.981,35.135,34.544,35.033,4581606,0
2010-07-09,35.128,35.564,34.921,35.498,5811204,0
2010-07-12,35.377,35.583,34.981,35.111,3457627,0
2010-07-13,35.627,36.212,35.531,35.997,5456722,0
2010-07-14,35.824,36.151,35.601,35.86,4098482,0
2010-07-15,35.909,36.177,35.024,35.943,6070358,0
2010-07-16,35.635,35.736,34.475,34.566,6414000,0
2010-07-19,34.773,34.88,34.43,34.707,4620724,0
2010-07-20,34.188,35.498,34.063,35.438,5107341,0
2010-07-21,35.662,36.065,35.143,35.377,5688972,0
2010-07-22,35.851,36.797,35.782,36.694,6753319,0
2010-07-23,37.303,37.732,36.554,37.414,9473823,0
2010-07-26,37.509,38.045,37.295,37.75,6336479,0
2010-07-27,38.055,38.101,37.295,37.356,7388306,0
2010-07-28,37.356,37.414,36.987,37.195,4809844,0
2010-07-29,37.375,37.518,36.332,36.743,8160136,0
2010-07-30,36.186,37.031,35.962,36.865,5158803,0
2010-08-02,37.553,37.776,37.269,37.613,5256552,0
2010-08-03,37.389,37.5,37.005,37.104,5868745,0
2010-08-04,37.303,37.984,37.203,37.83,5551048,0
2010-08-05,37.57,37.992,37.509,37.949,3684927,0
2010-08-06,37.414,37.887,37.031,37.649,3801667,0
2010-08-09,37.903,37.93,37.553,37.75,2447986,0
2010-08-10,37.45,37.579,36.959,37.347,3965719,0
2010-08-11,36.634,36.725,35.745,35.962,6385387,0
2010-08-12,35.455,35.721,35.317,35.514,3996393,0
2010-08-13,35.368,35.704,35.325,35.54,3762531,0
2010-08-16,35.291,35.583,34.843,35.419,3402196,0
2010-08-17,35.943,37.005,35.824,36.46,7028093,0
2010-08-18,36.212,36.46,35.892,36.263,4698919,0
2010-08-19,36.031,36.031,34.8,35.067,7043294,0
2010-08-20,34.716,35.051,34.448,34.954,5207031,0
2010-08-23,35.067,35.309,34.526,34.544,3667267,0
2010-08-24,34.036,34.154,33.306,33.837,7838974,0
2010-08-25,33.495,33.63,32.755,33.389,8911849,0
2010-08-26,33.703,33.856,33.176,33.288,5323704,0
2010-08-27,33.594,34.139,33.018,34.104,4804763,0
2010-08-30,33.905,34.188,33.396,33.422,3411661,0
2010-08-31,33.277,33.793,32.932,33.594,7827000,0
2010-09-01,34.054,35.359,33.932,35.162,7761053,0
2010-09-02,35.23,36.133,35.23,36.133,7694830,0
2010-09-03,36.436,37.203,36.436,36.833,6598219,0
2010-09-07,36.538,36.709,35.989,36.065,5346659,0
2010-09-08,36.081,36.571,36.04,36.289,4440704,0
2010-09-09,36.816,36.915,35.962,36.1,4742721,0
2010-09-10,36.263,36.89,36.065,36.824,5273218,0
2010-09-13,37.25,37.492,37.061,37.243,4890256,0
2010-09-14,37.225,37.666,37.031,37.45,5704551,0
2010-09-15,37.295,37.527,37.113,37.477,5717568,0
2010-09-16,37.25,37.723,37.25,37.613,5083199,0
2010-09-17,37.75,37.913,37.45,37.69,7194112,0
2010-09-20,37.881,38.2,37.561,38.11,5386134,0
2010-09-21,38.11,38.281,37.75,38.11,5668358,0
2010-09-22,37.957,38.119,37.311,37.57,5131711,0
2010-09-23,37.485,37.812,37.053,37.185,5753457,0
2010-09-24,37.586,38.266,37.586,38.242,4713241,0
2010-09-27,38.281,38.281,37.586,37.708,4720202,0
2010-09-28,37.838,38.119,37.158,38.01,5336649,0
2010-09-29,37.768,38.092,37.622,37.881,4797244,0
2010-09-30,38.181,38.613,37.586,37.793,6303071,0
2010-10-01,38.155,38.456,37.857,37.974,5647025,0
2010-10-04,37.974,38.309,37.338,37.509,4667298,0
2010-10-05,37.887,38.902,37.838,38.714,7456423,0
2010-10-06,38.714,39.437,38.706,39.324,6464798,0
2010-10-07,39.445,39.445,38.756,39.118,5002749,0
2010-10-08,39.281,39.471,38.853,39.351,4178345,0
2010-10-11,39.36,39.437,39.058,39.231,3682077,0
2010-10-12,39.05,39.281,38.489,39.18,4182023,0
2010-10-13,39.453,40.151,39.324,39.918,5535236,0
2010-10-14,39.891,39.908,39.333,39.711,4632066,0
2010-10-15,40.047,40.169,39.505,39.988,5539742,0
2010-10-18,40.005,40.443,39.825,40.427,5072932,0
2010-10-19,39.825,40.278,39.324,39.702,8632448,0
2010-10-20,39.859,40.676,39.79,39.918,10763732,0
2010-10-21,40.177,40.649,39.891,40.142,6920585,0
2010-10-22,40.116,40.725,39.008,40.649,8277066,0
2010-10-25,41.069,41.527,40.805,40.882,5724995,0
2010-10-26,40.788,40.821,40.332,40.666,4629134,0
2010-10-27,40.116,40.553,39.79,40.504,4711905,0
2010-10-28,40.83,41.096,40.107,40.513,3789443,0
2010-10-29,40.323,40.603,40.087,40.525,3600603,0
2010-11-01,40.366,40.743,40.047,40.254,5112207,0
2010-11-02,40.486,40.77,40.366,40.632,3396818,0
2010-11-03,40.752,40.942,40.202,40.805,3783552,0
2010-11-04,41.285,42.164,41.158,42.156,9390330,0
2010-11-05,42.148,42.437,41.933,42.385,9009555,0
2010-11-08,42.164,42.473,41.933,42.239,6638364,0
2010-11-09,42.32,42.43,41.933,42.164,7520754,0
2010-11-10,42.131,42.131,41.699,41.998,5294869,0
2010-11-11,41.708,41.896,41.2,41.553,5052343,0
2010-11-12,41.32,41.458,40.599,40.873,5791428,0
2010-11-15,40.986,41.347,40.873,40.932,3713782,0
2010-11-16,41.242,42.574,41.242,41.663,16143088,0
2010-11-17,41.717,42.248,41.431,41.99,10362841,0
2010-11-18,42.527,42.98,42.411,42.781,5519850,0
2010-11-19,42.781,42.825,42.257,42.818,5449429,0
2010-11-22,42.552,43.049,42.173,42.707,5067174,0
2010-11-23,42.393,42.939,42.214,42.662,5511471,0
2010-11-24,42.859,43.383,42.773,43.358,5897292,0
2010-11-26,42.825,43.256,42.619,43.12,1839950,0
2010-11-29,42.756,43.049,42.311,42.946,4443345,0
2010-11-30,42.591,43.041,42.228,42.756,4803467,0
2010-12-01,43.436,44.062,43.358,43.763,5927452,0
2010-12-02,43.728,44.288,43.521,44.03,6088679,0
2010-12-03,43.843,44.333,43.67,44.252,4321386,0
2010-12-06,44.107,44.219,43.824,44.014,3615246,0
2010-12-07,44.424,44.667,44.125,44.234,5154086,0
2010-12-08,44.234,44.571,43.979,44.186,4335743,0
2010-12-09,44.432,44.529,44.08,44.159,3432588,0
2010-12-10,44.306,44.977,44.186,44.711,6217052,0
2010-12-13,44.923,45.071,44.631,44.725,3998697,0
2010-12-14,44.95,45.422,44.725,45.183,5845009,0
2010-12-15,44.82,45.2,44.168,44.333,10748543,0
2010-12-16,44.333,45.948,44.333,45.939,7734173,0
2010-12-17,45.881,45.881,45.061,45.577,9020870,0
2010-12-20,45.785,45.836,45.44,45.509,3981939,0
2010-12-21,45.819,46.137,45.569,46.044,3485599,0
2010-12-22,45.974,46.224,45.776,46.207,3173090,0
2010-12-23,46.044,46.137,45.714,45.956,2134706,0
2010-12-27,45.62,46.008,45.509,45.92,1834617,0
2010-12-28,46.119,46.119,45.638,46.026,1792191,0
2010-12-29,46.156,46.2,45.785,45.845,1665033,0
2010-12-30,45.758,45.845,45.429,45.55,2502312,0
2010-12-31,45.539,45.906,45.345,45.722,1891279,0
2011-01-03,45.974,46.809,45.974,46.629,4416933,0
2011-01-04,46.654,46.686,45.569,45.999,5801814,0
2011-01-05,45.749,47.006,45.708,46.765,5127067,0
2011-01-06,46.918,46.927,46.197,46.755,3859088,0
2011-01-07,46.954,47.032,46.285,46.704,3330634,0
2011-01-10,46.629,46.739,45.93,46.361,3982639,0
2011-01-11,46.593,46.755,46.189,46.448,3056192,0
2011-01-12,46.85,47.134,46.584,47.066,4260426,0
2011-01-13,46.963,47.17,46.801,46.954,3459351,0
2011-01-14,46.859,47.332,46.765,47.324,4151812,0
2011-01-18,47.332,47.522,46.945,47.099,3819518,0
2011-01-19,47.161,47.248,46.505,46.739,4379521,0
2011-01-20,46.654,48.031,46.413,46.945,8647157,0
2011-01-21,47.392,47.477,46.818,46.869,5319163,0
2011-01-24,46.945,47.851,46.85,47.626,3780117,0
2011-01-25,47.495,47.693,47.041,47.635,2813811,0
2011-01-26,47.797,48.247,47.436,47.97,6092023,0
2011-01-27,48.132,48.193,47.616,48.097,4435729,0
2011-01-28,47.899,49.02,46.954,47.582,10773670,0
2011-01-31,47.53,48.178,47.09,48.178,6480748,0
2011-02-01,48.443,49.029,48.247,48.976,4364859,0
2011-02-02,48.648,49.742,48.648,49.38,5133155,0
2011-02-03,49.38,49.629,49.051,49.174,4713430,0
2011-02-04,49.2,49.285,48.615,49.131,3216903,0
2011-02-07,49.259,49.389,49.002,49.139,3399617,0
2011-02-08,49.25,49.439,49.139,49.363,3672647,0
2011-02-09,49.139,49.49,48.976,49.318,3465964,0
2011-02-10,49.21,49.569,49.087,49.432,4016740,0
2011-02-11,49.301,49.949,49.094,49.869,2688185,0
2011-02-14,49.646,49.913,49.2,49.544,3347771,0
2011-02-15,49.293,49.415,48.976,49.346,2237326,0
2011-02-16,49.156,49.535,48.838,49.2,3199927,0
2011-02-17,49.122,49.481,48.923,49.337,3302938,0
2011-02-18,49.406,49.904,49.337,49.878,4246118,0
2011-02-22,49.164,49.423,48.123,48.365,4249749,0
2011-02-23,48.452,49.02,47.238,47.858,5881422,0
2011-02-24,47.428,48.691,47.36,48.581,5125056,0
2011-02-25,48.734,49.449,48.681,49.268,4098141,0
2011-02-28,49.08,49.955,49.037,49.809,5543700,0
2011-03-01,49.966,50.048,48.51,48.554,5188231,0
2011-03-02,48.673,48.787,47.36,47.779,7730085,0
2011-03-03,48.356,49.481,48.356,49.277,4366400,0
2011-03-04,49.268,49.327,48.013,48.607,4561664,0
2011-03-07,48.838,49.432,47.926,48.329,4855971,0
2011-03-08,48.4,49.526,47.961,49.285,4520058,0
2011-03-09,49.002,49.406,48.409,48.778,5610073,0
2011-03-10,48.633,48.633,47.675,47.986,6059159,0
2011-03-11,47.961,48.59,47.711,48.4,3744041,0
2011-03-14,47.926,48.391,47.419,48.174,4988927,0
2011-03-15,46.835,48.132,46.611,47.771,5580211,0
2011-03-16,47.616,47.745,46.224,46.73,6429361,0
2011-03-17,47.376,47.921,47.152,47.488,4216758,0
2011-03-18,48.031,48.615,47.787,48.048,6168559,0
2011-03-21,48.805,49.432,48.717,49.06,3979352,0
2011-03-22,49.104,49.25,48.607,48.633,3925999,0
2011-03-23,48.492,49.259,48.426,49.113,3026291,0
2011-03-24,49.372,49.653,48.942,49.653,2881008,0
2011-03-25,49.646,49.803,49.355,49.363,3617709,0
2011-03-28,50.214,50.814,49.966,50.162,6882430,0
2011-03-29,50.179,51.29,49.714,51.263,6004453,0
2011-03-30,51.497,51.505,51.091,51.254,4125966,0
2011-03-31,51.277,51.565,51.231,51.355,3738877,0
2011-04-01,51.564,51.624,50.814,50.972,5493765,0
2011-04-04,51.135,51.444,50.814,50.945,5467961,0
2011-04-05,50.826,51.165,50.758,50.793,3070716,0
2011-04-06,50.997,51.17,50.395,50.617,4080720,0
2011-04-07,50.481,50.884,50.146,50.311,5396593,0
2011-04-08,50.689,50.746,49.714,50.146,3698875,0
2011-04-11,50.162,50.532,49.818,50.112,3191810,0
2011-04-12,49.866,50.022,49.288,49.485,4394601,0
2011-04-13,49.578,49.578,48.984,49.293,3594021,0
2011-04-14,49.029,49.553,48.435,49.458,3600353,0
2011-04-15,49.507,49.786,49.122,49.67,5611371,0
2011-04-18,49.233,49.233,48.458,49.122,3663438,0
2011-04-19,49.156,49.553,48.853,49.423,3618613,0
2011-04-20,50.22,51.16,49.689,50.524,6358929,0
2011-04-21,51.606,52.553,51.091,52.226,11194796,0
2011-04-25,52.045,52.226,51.788,51.882,5860428,0
2011-04-26,52.133,53.329,52.107,53.329,7380350,0
2011-04-27,53.412,53.412,52.701,52.864,6428709,0
2011-04-28,52.81,53.052,52.459,52.476,5858440,0
2011-04-29,52.556,52.916,52.468,52.661,4776871,0
2011-05-02,53.043,53.567,52.734,52.933,4800037,0
2011-05-03,52.939,53.198,52.689,53.154,4683911,0
2011-05-04,52.998,53.198,51.795,51.883,7365713,0
2011-05-05,51.503,52.462,51.025,51.736,5327941,0
2011-05-06,52.298,53.049,52.143,52.427,4677763,0
2011-05-09,52.553,53.337,52.388,53,3756838,0
2011-05-10,53.18,53.311,52.791,53.121,4896348,0
2011-05-11,52.989,53.214,52.437,52.706,3890187,0
2011-05-12,52.73,52.807,52.125,52.352,6490884,0
2011-05-13,52.454,52.67,51.866,52.046,4333033,0
2011-05-16,51.986,52.419,51.605,51.711,5151893,0
2011-05-17,51.503,51.711,50.474,50.732,5863778,0
2011-05-18,50.949,51.632,50.359,51.512,6365427,0
2011-05-19,51.875,52.012,51.148,51.46,4208481,0
2011-05-20,51.363,51.476,50.645,51.025,4661988,0
2011-05-23,50.219,50.966,50.178,50.586,4715320,0
2011-05-24,50.586,50.826,49.963,50.386,4298098,0
2011-05-25,50.219,51.278,50.006,50.924,4315382,0
2011-05-26,50.456,50.776,50.006,50.603,4555128,0
2011-05-27,50.939,51.414,50.664,51.199,3298037,0
2011-05-31,51.869,51.989,50.987,51.513,3835479,0
2011-06-01,51.355,51.503,49.666,49.764,5263007,0
2011-06-02,49.866,50.351,49.591,50.129,3646642,0
2011-06-03,49.185,50.093,49.012,49.521,4631663,0
2011-06-06,49.402,49.875,49.106,49.694,5417070,0
2011-06-07,49.963,49.998,49.124,49.176,3656451,0
2011-06-08,48.924,49.106,48.38,48.499,5234406,0
2011-06-09,48.499,49.115,48.319,48.838,3743323,0
2011-06-10,48.699,48.699,47.902,48.036,3700861,0
2011-06-13,48.251,48.509,47.894,48.189,3640985,0
2011-06-14,48.752,49.738,48.655,49.469,4884232,0
2011-06-15,48.951,49.193,48.416,48.482,4656134,0
2011-06-16,48.42,48.923,48.237,48.74,3885930,0
2011-06-17,49.253,49.303,48.208,48.31,6096166,0
2011-06-20,48.388,49.012,48.234,48.813,3167765,0
2011-06-21,49.271,50.129,49.115,50.006,5564964,0
2011-06-22,49.756,49.92,49.253,49.313,4100923,0
2011-06-23,48.707,48.915,48.036,48.872,5447199,0
2011-06-24,48.924,49.096,48.579,48.743,4093367,0
2011-06-27,48.905,49.253,48.57,49.124,3700202,0
2011-06-28,49.33,50.516,49.062,50.5,5711544,0
2011-06-29,50.618,50.958,50.327,50.707,4190107,0
2011-06-30,50.855,51.855,50.828,51.547,4486420,0
2011-07-01,51.46,52.29,51.165,52.065,4360794,0
2011-07-05,51.622,52.046,51.347,51.433,4734795,0
2011-07-06,51.468,51.859,51.258,51.633,4468285,0
2011-07-07,52.21,52.462,52.012,52.28,3319400,0
2011-07-08,51.614,51.744,51.207,51.503,3325153,0
2011-07-11,50.785,51.061,50.302,50.437,3948112,0
2011-07-12,50.177,50.429,49.479,49.551,5304649,0
2011-07-13,49.963,50.396,49.643,49.815,3912291,0
2011-07-14,49.911,50.153,49.203,49.313,3226211,0
2011-07-15,49.556,49.6,49.003,49.521,4669725,0
2011-07-18,49.243,49.288,48.623,48.933,3249107,0
2011-07-19,49.158,49.821,49.141,49.68,3294527,0
2011-07-20,49.847,49.998,49.34,49.6,4352455,0
2011-07-21,49.911,50.645,49.79,50.351,5221441,0
2011-07-22,49.33,49.502,48.027,48.787,12390800,0
2011-07-25,48.31,49.03,48.266,48.699,4581985,0
2011-07-26,48.721,48.785,47.808,47.868,4657598,0
2011-07-27,47.6,47.677,46.242,46.242,10119396,0
2011-07-28,46.484,47.11,45.732,45.848,9350031,0
2011-07-29,45.144,46.583,44.97,45.932,7155944,0
2011-08-01,46.717,46.744,45.136,45.896,7042963,0
2011-08-02,45.517,45.898,44.278,44.288,7601732,0
2011-08-03,44.393,44.678,43.156,44.624,9345180,0
2011-08-04,43.747,44.027,42.083,42.121,11949640,0
2011-08-05,42.746,43.059,40.863,41.499,18685960,0
2011-08-08,40.017,40.984,38.26,38.31,15284474,0
2011-08-09,39.138,40.48,37.851,40.446,13780177,0
2011-08-10,39.539,39.662,37.265,37.389,17200580,0
2011-08-11,37.596,39.202,37.335,38.609,12155993,0
2011-08-12,39.085,40.637,38.609,40.549,11878007,0
2011-08-15,40.74,41.353,40.516,40.855,9727336,0
2011-08-16,40.428,40.681,39.635,39.819,9643226,0
2011-08-17,40.186,40.838,39.601,40.07,6756906,0
2011-08-18,38.728,38.744,36.707,37.255,15040665,0
2011-08-19,36.865,38.242,36.699,36.758,13016900,0
2011-08-22,38.09,38.199,36.263,36.542,9180201,0
2011-08-23,36.814,38.474,36.533,38.474,7650704,0
2011-08-24,38.433,39.165,38.172,39.052,5863283,0
2011-08-25,39.21,39.653,38.389,38.973,8666682,0
2011-08-26,38.609,39.976,37.944,39.627,7266099,0
2011-08-29,40.236,41.004,40.078,40.951,4621256,0
2011-08-30,40.847,41.535,40.323,41.204,6234834,0
2011-08-31,41.785,42.212,41.239,41.65,6502565,0
2011-09-01,41.596,42.139,40.749,40.847,6122054,0
2011-09-02,40.037,40.371,39.45,39.6,4491914,0
2011-09-06,38.416,39.392,37.815,39.252,5970358,0
2011-09-07,40.045,40.978,39.793,40.978,5810158,0
2011-09-08,40.654,41.204,39.837,40.02,4771722,0
2011-09-09,39.451,39.967,38.685,38.965,6798608,0
2011-09-12,38.433,38.955,37.569,38.459,8582330,0
2011-09-13,38.51,39.409,38.233,38.834,8176923,0
2011-09-14,39.147,40.194,38.266,39.565,5704467,0
2011-09-15,40.07,40.654,39.862,40.637,5144505,0
2011-09-16,40.942,41.387,40.351,41.063,6657719,0
2011-09-19,40.186,41.482,40.186,41.229,7206621,0
2011-09-20,41.371,41.562,40.681,40.731,4206209,0
2011-09-21,40.672,41.021,39.085,39.093,5057353,0
2011-09-22,37.71,37.908,36.16,36.566,13542100,0
2011-09-23,36.393,37.448,36.281,36.969,8770658,0
2011-09-26,37.466,38.233,36.768,38.163,8142550,0
2011-09-27,39.235,40.036,39.067,39.329,6966375,0
2011-09-28,39.418,39.828,38.502,38.572,6412892,0
2011-09-29,39.443,39.904,38.225,39.21,5907722,0
2011-09-30,38.358,39.511,38.18,38.261,6293489,0
2011-10-03,37.944,38.328,36.873,36.873,11088990,0
2011-10-04,36.324,38.067,35.914,38.044,8030175,0
2011-10-05,38.249,38.793,37.695,38.661,6558573,0
2011-10-06,38.538,39.3,38.071,39.256,6676512,0
2011-10-07,39.575,40.288,39.252,39.635,6151986,0
2011-10-10,40.376,41.299,40.376,41.09,3983781,0
2011-10-11,40.881,41.588,40.627,41.273,4729252,0
2011-10-12,41.621,42.832,41.588,42.247,6509870,0
2011-10-13,41.9,41.928,41.071,41.727,5428526,0
2011-10-14,42.302,43.087,42.231,43.087,4294438,0
2011-10-17,42.895,42.895,41.429,41.562,5008814,0
2011-10-18,41.596,43.406,40.872,42.98,6626858,0
2011-10-19,42.877,43.363,42.347,42.538,5203180,0
2011-10-20,42.596,42.998,41.69,42.221,6435153,0
2011-10-21,43.755,44.802,43.433,44.68,10276687,0
2011-10-24,44.557,45.385,44.525,45.108,7270642,0
2011-10-25,44.715,45.214,44.047,44.189,6356591,0
2011-10-26,44.508,45.133,44.114,44.786,6282437,0
2011-10-27,46.423,47.502,46.266,47.11,8490259,0
2011-10-28,46.906,47.197,46.618,46.941,6213866,0
2011-10-31,46.477,46.477,45.651,45.661,4589877,0
2011-11-01,44.312,45.337,43.925,44.607,7420738,0
2011-11-02,45.325,46.117,45.325,45.701,5595766,0
2011-11-03,46.301,47.223,45.748,46.996,6589882,0
2011-11-04,46.502,47.154,46.232,47.004,4630051,0
2011-11-07,46.998,47.091,46.075,47.016,4254678,0
2011-11-08,47.655,47.767,46.628,47.618,5142712,0
2011-11-09,46.345,46.731,45.689,46.03,6013639,0
2011-11-10,46.74,47.125,46.47,46.671,6440622,0
2011-11-11,47.398,48.628,47.398,47.741,5764313,0
2011-11-14,47.655,47.915,47.38,47.669,4989354,0
2011-11-15,47.434,48.09,47.065,47.731,5232520,0
2011-11-16,47.082,47.714,46.679,46.748,4576234,0
2011-11-17,46.61,47.082,45.706,46.144,5911650,0
2011-11-18,46.486,46.654,45.897,46.276,3656716,0
2011-11-21,45.117,45.23,44.005,45.003,5874417,0
2011-11-22,44.793,45.162,44.441,44.707,5292555,0
2011-11-23,44.222,44.222,43.119,43.154,5576659,0
2011-11-25,42.872,43.839,42.827,43.109,2033675,0
2011-11-28,44.592,45.337,44.53,45.32,5639639,0
2011-11-29,45.591,46.24,45.197,45.23,5037277,0
2011-11-30,46.476,47.541,46.395,47.502,5800515,0
2011-12-01,47.267,47.986,47.241,47.521,4120310,0
2011-12-02,47.821,48.574,47.416,47.485,4118178,0
2011-12-05,48.484,48.731,47.573,47.986,5249221,0
2011-12-06,48.243,48.319,47.521,47.897,3500343,0
2011-12-07,47.485,47.591,46.713,47.319,5041130,0
2011-12-08,47.098,47.494,46.232,46.381,5153012,0
2011-12-09,46.529,47.573,46.451,47.373,4263210,0
2011-12-12,47.232,47.259,45.96,46.398,3895243,0
2011-12-13,46.61,47.259,45.653,45.891,5387263,0
2011-12-14,45.617,45.837,45.109,45.22,5465656,0
2011-12-15,45.856,46.32,45.423,45.978,5915091,0
2011-12-16,46.372,47.117,46.083,46.583,8082260,0
2011-12-19,46.923,47.047,45.706,45.873,4167037,0
2011-12-20,46.748,47.775,46.731,47.687,4471936,0
2011-12-21,47.582,47.731,46.923,47.54,5263048,0
2011-12-22,47.627,48.013,47.416,47.933,4579896,0
2011-12-23,48.023,48.25,47.829,48.234,2325957,0
2011-12-27,48.065,48.39,47.933,48.207,1495518,0
2011-12-28,48.283,48.354,47.319,47.356,2585235,0
2011-12-29,47.53,48.153,47.301,48.065,2805754,0
2011-12-30,48.051,48.165,47.611,47.681,2387689,0
2012-01-03,48.493,49.091,48.452,48.759,5255874,0
2012-01-04,48.678,48.812,48.38,48.713,4172993,0
2012-01-05,48.52,48.934,48.013,48.767,3276835,0
2012-01-06,48.794,48.88,48.283,48.409,4365832,0
2012-01-09,48.678,48.905,48.234,48.812,2953472,0
2012-01-10,49.223,50.004,49.223,49.635,6283603,0
2012-01-11,49.355,49.705,49.18,49.53,3994990,0
2012-01-12,49.826,50.295,49.54,50.17,3417612,0
2012-01-13,49.786,49.852,49.284,49.742,2805157,0
2012-01-17,50.298,50.614,50.036,50.146,3525940,0
2012-01-18,50.137,51.101,50.037,51.048,4529471,0
2012-01-19,51.083,51.373,50.793,51.321,4555860,0
2012-01-20,51.213,51.258,49.813,50.337,7269594,0
2012-01-23,50.399,51.231,50.276,50.547,3848600,0
2012-01-24,50.162,50.6,49.995,50.555,3018363,0
2012-01-25,50.276,51.162,49.566,50.97,4189674,0
2012-01-26,51.582,51.681,50.442,50.732,5211501,0
2012-01-27,50.11,51.505,49.843,51.12,6962441,0
2012-01-30,50.836,51.128,50.442,51.039,4237283,0
2012-01-31,51.219,51.379,50.536,50.919,3929189,0
2012-02-01,51.547,52.056,51.442,51.707,3945609,0
2012-02-02,51.707,51.961,51.355,51.784,3685426,0
2012-02-03,52.313,53.327,52.197,53.282,6443663,0
2012-02-06,52.69,53.093,52.635,52.908,4439073,0
2012-02-07,52.615,52.909,52.205,52.774,3288361,0
2012-02-08,52.696,52.864,52.296,52.527,3706779,0
2012-02-09,52.545,52.713,52.34,52.545,3632253,0
2012-02-10,52.126,52.135,51.548,52.045,3251730,0
2012-02-13,52.468,52.881,52.066,52.759,3116555,0
2012-02-14,52.496,52.715,52.039,52.496,1752929,0
2012-02-15,52.721,52.73,51.583,51.762,3541131,0
2012-02-16,51.78,52.26,51.727,52.171,2564006,0
2012-02-17,52.527,52.864,52.437,52.721,3612850,0
2012-02-21,53.058,53.156,52.358,52.545,2545321,0
2012-02-22,52.678,52.809,52.232,52.537,2865039,0
2012-02-23,52.391,52.632,51.814,52.41,4107823,0
2012-02-24,52.41,53.005,52.286,52.649,2903448,0
2012-02-27,52.187,53.209,52.144,53.031,3961410,0
2012-02-28,53.113,53.412,52.881,53.076,3430801,0
2012-02-29,53.055,53.476,52.878,52.914,5112795,0
2012-03-01,52.845,53.468,52.678,53.403,4504365,0
2012-03-02,53.394,53.495,52.962,53.076,3076014,0
2012-03-05,53.122,53.226,52.428,52.5,3863369,0
2012-03-06,51.851,51.991,51.124,51.319,5609669,0
2012-03-07,51.096,51.487,50.909,51.292,8683745,0
2012-03-08,52.269,52.953,51.843,52.845,4645263,0
2012-03-09,53.113,53.451,52.739,53.104,3664657,0
2012-03-12,53.131,53.226,52.537,52.641,4176639,0
2012-03-13,53.031,53.7,52.748,53.627,5005725,0
2012-03-14,53.653,54.178,53.581,53.76,3668951,0
2012-03-15,53.768,54.109,53.495,54.053,3027485,0
2012-03-16,54,54.035,53.495,53.627,5739369,0
2012-03-19,53.512,54.009,53.412,53.709,2561743,0
2012-03-20,53.377,53.377,52.705,52.835,3621339,0
2012-03-21,52.765,53.131,52.606,52.828,4257911,0
2012-03-22,52.419,53.14,51.86,53.076,5984798,0
2012-03-23,53.122,53.504,52.713,53.441,4618133,0
2012-03-26,54.044,54.94,53.973,54.883,5592850,0
2012-03-27,54.94,55.078,54.444,54.453,3296309,0
2012-03-28,54.277,54.453,53.504,53.964,3080133,0
2012-03-29,53.412,54.035,53.131,53.922,3070621,0
2012-03-30,54.388,54.542,54.048,54.226,3022500,0
2012-04-02,53.804,54.534,53.627,54.295,3388022,0
2012-04-03,54.109,54.472,53.627,53.858,2871358,0
2012-04-04,53.394,53.504,53.111,53.431,3260811,0
2012-04-05,53.215,53.308,52.85,52.895,1860675,0
2012-04-09,52.161,52.232,51.404,51.423,5401614,0
2012-04-10,51.21,51.336,50.25,50.26,7732937,0
2012-04-11,50.882,51.193,50.493,50.706,5599057,0
2012-04-12,50.809,52.304,50.713,52.223,5248141,0
2012-04-13,52.055,52.1,51.515,51.583,3062551,0
2012-04-16,52.038,52.135,51.388,51.523,3737350,0
2012-04-17,51.99,52.546,51.502,52.352,5764293,0
2012-04-18,52.055,52.374,51.823,52.171,4052699,0
2012-04-19,52.109,52.34,51.184,51.523,5115949,0
2012-04-20,53.173,53.743,52.73,52.757,9488707,0
2012-04-23,52.41,52.632,52,52.587,5223828,0
2012-04-24,52.874,53.522,52.641,53.235,4305754,0
2012-04-25,53.717,54.044,53.459,53.727,3883721,0
2012-04-26,53.627,54.329,53.54,54.188,3476557,0
2012-04-27,54.413,54.584,54.146,54.442,4062318,0
2012-04-30,54.236,54.371,53.6,53.889,3774832,0
2012-05-01,53.728,54.601,53.476,54.13,3293017,0
2012-05-02,53.709,53.939,53.317,53.867,4575447,0
2012-05-03,53.861,54.085,53.352,53.719,3766054,0
2012-05-04,53.431,53.496,52.6,52.691,2978554,0
2012-05-07,52.537,52.969,52.419,52.874,3066652,0
2012-05-08,52.53,52.833,52.037,52.744,3458456,0
2012-05-09,52.037,52.465,51.661,51.849,4477375,0
2012-05-10,52.278,52.503,51.841,52.029,3041022,0
2012-05-11,51.715,52.59,51.597,52.009,3306820,0
2012-05-14,51.483,52.045,51.08,51.653,4172617,0
2012-05-15,51.572,52.009,50.946,51.062,3408408,0
2012-05-16,51.493,51.913,51.045,51.089,4310548,0
2012-05-17,51.161,51.204,49.561,49.606,4163122,0
2012-05-18,49.872,50.05,49.157,49.381,5532277,0
2012-05-21,49.463,51.062,49.463,50.99,5091217,0
2012-05-22,51.268,51.588,50.893,51.213,4436733,0
2012-05-23,50.561,51.607,50.143,51.52,4456100,0
2012-05-24,51.625,51.751,50.543,51.204,2990330,0
2012-05-25,51.332,51.466,50.474,50.74,2641095,0
2012-05-29,51.241,51.339,50.794,51.143,4170747,0
2012-05-30,50.713,50.713,50.159,50.247,3946775,0
2012-05-31,50.247,50.286,48.98,49.767,5704756,0
2012-06-01,48.469,48.756,48.103,48.23,6689715,0
2012-06-04,48.067,48.147,46.987,47.566,6412200,0
2012-06-05,47.386,47.846,47.218,47.649,4311398,0
2012-06-06,48.051,48.871,47.855,48.871,6519559,0
2012-06-07,49.453,50.276,49.364,49.505,5457260,0
2012-06-08,49.505,50.098,49.336,50.059,3353076,0
2012-06-11,50.669,50.688,49.22,49.291,3415938,0
2012-06-12,49.495,50.15,49.214,50.116,3099480,0
2012-06-13,49.853,49.918,49.033,49.283,3356686,0
2012-06-14,49.524,49.9,48.944,49.374,4786511,0
2012-06-15,49.648,50.116,49.579,50.107,5584351,0
2012-06-18,49.836,50.143,49.632,49.963,2512862,0
2012-06-19,50.257,50.713,50.15,50.589,3561553,0
2012-06-20,50.669,50.82,50.098,50.551,3877008,0
2012-06-21,50.786,50.956,49.524,49.561,4589454,0
2012-06-22,49.471,49.826,49.274,49.632,3825490,0
2012-06-25,48.988,48.988,47.987,48.034,6590201,0
2012-06-26,48.12,48.23,47.245,47.62,5563129,0
2012-06-27,47.745,48.399,47.736,48.281,3865115,0
2012-06-28,47.485,47.933,46.68,47.315,7366663,0
2012-06-29,48.622,49.946,48.298,49.928,5449783,0
2012-07-02,50.016,50.238,48.845,49.317,4803984,0
2012-07-03,49.148,50.016,48.925,49.703,2694350,0
2012-07-05,49.534,50.409,49.444,50.15,3101239,0
2012-07-06,49.444,49.524,48.567,49.078,3386183,0
2012-07-09,48.944,49.434,48.622,49.364,3203905,0
2012-07-10,49.471,50.219,47.789,48.024,6000764,0
2012-07-11,48.043,48.577,47.826,48.014,4237659,0
2012-07-12,47.663,48.255,47.147,47.924,4190617,0
2012-07-13,47.977,48.916,47.924,48.801,3597699,0
2012-07-16,48.615,48.852,47.924,48.71,3247718,0
2012-07-17,48.837,49.113,48.156,48.765,3858135,0
2012-07-18,50.347,52.297,49.981,52.019,9389803,0
2012-07-19,52.082,52.412,51.376,51.812,6522831,0
2012-07-20,51.625,52.215,51.286,51.625,3985333,0
2012-07-23,50.749,51.597,50.474,51.358,3945931,0
2012-07-24,51.332,51.447,50.008,50.679,3762583,0
2012-07-25,50.937,51.544,50.364,50.786,3353331,0
2012-07-26,51.725,52.457,51.305,51.625,3444118,0
2012-07-27,52.045,53.215,51.698,52.761,4025369,0
2012-07-30,52.572,53.038,52.009,52.206,3496779,0
2012-07-31,51.99,52.393,51.867,51.903,3314489,0
2012-08-01,52.215,52.43,51.653,51.858,4018888,0
2012-08-02,51.502,51.553,50.698,51.25,3566758,0
2012-08-03,52.262,52.878,52.215,52.672,3094436,0
2012-08-06,53.02,53.199,52.43,52.43,2299576,0
2012-08-07,52.752,53.154,52.306,52.368,4376606,0
2012-08-08,52.109,52.85,52.009,52.691,3075038,0
2012-08-09,52.6,52.941,52.421,52.726,2118380,0
2012-08-10,52.484,52.778,52.252,52.761,2040659,0
2012-08-13,52.484,52.761,52.153,52.494,1946420,0
2012-08-14,52.635,52.717,52.009,52.242,2152518,0
2012-08-15,52.215,52.412,52.037,52.278,1906762,0
2012-08-16,52.29,53.1,52.235,52.876,2953541,0
2012-08-17,53.063,53.593,52.73,53.542,3781847,0
2012-08-20,53.403,53.657,53.316,53.542,2483788,0
2012-08-21,53.722,53.972,53.019,53.189,2735329,0
2012-08-22,53.17,53.243,52.73,52.981,2422919,0
2012-08-23,52.784,52.939,52.453,52.623,1976053,0
2012-08-24,52.37,52.677,51.884,52.516,3435137,0
2012-08-27,52.631,52.876,52.263,52.543,1995325,0
2012-08-28,52.386,52.892,52.29,52.695,3563399,0
2012-08-29,52.876,52.883,52.406,52.847,2222122,0
2012-08-30,52.416,52.631,52.155,52.29,2424459,0
2012-08-31,52.705,52.939,52.335,52.595,3047237,0
2012-09-04,52.623,52.64,51.435,51.758,3137578,0
2012-09-05,51.741,52.01,51.499,51.623,2536098,0
2012-09-06,52.074,53.316,52.074,53.11,3899857,0
2012-09-07,53.298,53.919,53.243,53.902,3269767,0
2012-09-10,53.782,53.864,53.514,53.593,3382049,0
2012-09-11,53.739,54.143,53.524,53.8,3419409,0
2012-09-12,53.892,54.241,53.667,54.081,2866196,0
2012-09-13,53.855,55.115,53.477,54.998,4289281,0
2012-09-14,54.96,55.744,54.618,54.908,4969227,0
2012-09-17,54.686,55.574,54.638,55.537,4054067,0
2012-09-18,55.457,55.611,54.827,55.243,3629733,0
2012-09-19,55.159,55.357,54.827,55.139,3449676,0
2012-09-20,54.667,54.846,54.213,54.487,3802043,0
2012-09-21,54.846,55.035,54.44,54.458,5795613,0
2012-09-24,54.126,54.288,53.63,54.109,2541306,0
2012-09-25,54.206,54.44,53.352,53.37,3239943,0
2012-09-26,53.459,53.685,52.766,53.487,4268995,0
2012-09-27,53.902,54.43,53.712,54.206,3306436,0
2012-09-28,53.846,54.126,53.377,53.765,3391297,0
2012-10-01,54.324,55.159,54.081,54.71,5053238,0
2012-10-02,55.081,55.395,54.789,55.294,4910129,0
2012-10-03,55.311,55.545,54.789,54.856,5238056,0
2012-10-04,55.261,55.493,55.016,55.131,3160965,0
2012-10-05,55.519,55.726,55.089,55.278,3939041,0
2012-10-08,54.925,55.269,54.565,55.139,3025642,0
2012-10-09,55.168,55.214,54.449,54.6,3461125,0
2012-10-10,54.522,54.686,54.143,54.206,3745606,0
2012-10-11,54.618,54.875,54.251,54.251,3039922,0
2012-10-12,54.514,54.943,54.034,54.169,2796456,0
2012-10-15,54.324,54.817,54.143,54.753,2484636,0
2012-10-16,55.073,55.431,54.917,55.357,2382779,0
2012-10-17,55.044,55.744,55.044,55.69,3343592,0
2012-10-18,55.611,55.674,54.817,55.269,6291574,0
2012-10-19,54.71,57.122,54.71,56.232,10944889,0
2012-10-22,55.916,57.122,55.449,56.042,6084886,0
2012-10-23,55.329,55.509,54.875,55.385,3760154,0
2012-10-24,55.311,55.574,54.745,54.908,3914404,0
2012-10-25,56.026,56.035,54.96,55.278,3363835,0
2012-10-26,55.243,55.647,54.917,55.329,3586215,0
2012-10-31,55.545,55.726,54.762,55.106,3977702,0
2012-11-01,55.122,56.715,55.122,56.357,6243464,0
2012-11-02,56.734,56.852,56.026,56.177,4166376,0
2012-11-05,56.113,56.662,55.95,56.507,2609999,0
2012-11-06,56.455,57.49,56.455,57.167,4481802,0
2012-11-07,56.455,56.609,55.537,55.896,3802857,0
2012-11-08,55.836,56.232,55.149,55.159,3516233,0
2012-11-09,54.884,55.366,54.556,54.737,5451380,0
2012-11-12,54.837,55.485,54.71,55.286,3266017,0
2012-11-13,54.9,55.78,54.893,55.106,2827225,0
2012-11-14,55.159,55.329,53.837,53.954,4274074,0
2012-11-15,53.91,54.28,53.137,53.387,6046658,0
2012-11-16,53.394,53.732,52.816,53.594,5269073,0
2012-11-19,54.203,54.808,54.114,54.763,4041955,0
2012-11-20,54.637,55.099,54.476,54.918,3333137,0
2012-11-21,54.91,55.109,54.696,54.901,1932506,0
2012-11-23,55.066,55.506,55,55.506,1004950,0
2012-11-26,54.564,55.161,54.564,54.962,2629580,0
2012-11-27,54.952,55.436,54.857,54.927,3387255,0
2012-11-28,54.591,55.534,54.229,55.489,3346507,0
2012-11-29,55.682,55.915,55.161,55.581,2475307,0
2012-11-30,55.654,55.724,55.325,55.571,3892820,0
2012-12-03,55.779,55.905,54.867,54.901,2869149,0
2012-12-04,54.901,55.228,54.582,54.838,2534237,0
2012-12-05,55.066,55.915,54.71,55.788,3527141,0
2012-12-06,55.644,55.761,55.218,55.742,2511787,0
2012-12-07,55.942,56.179,55.59,56.149,2482778,0
2012-12-10,56.016,56.179,55.724,56.052,3251883,0
2012-12-11,56.179,56.434,55.732,55.863,5038809,0
2012-12-12,56.13,56.179,55.315,55.362,4128235,0
2012-12-13,55.418,56.179,55.281,55.942,4806839,0
2012-12-14,55.844,56.096,55.672,55.771,3577893,0
2012-12-17,55.896,56.607,55.788,56.531,4339105,0
2012-12-18,56.632,58.037,56.531,57.954,5913451,0
2012-12-19,57.991,58.307,57.773,57.782,5764346,0
2012-12-20,57.855,58.435,57.791,58.254,4868825,0
2012-12-21,57.447,58.27,57.447,58.181,6348573,0
2012-12-24,57.726,58.435,57.447,57.691,2469421,0
2012-12-26,57.791,58.245,57.673,57.819,3069982,0
2012-12-27,57.746,57.926,57.066,57.754,3133745,0
2012-12-28,57.301,57.663,56.949,57.012,2307441,0
2012-12-31,56.831,57.564,56.369,57.51,4403775,0
2013-01-02,58.598,58.979,58.135,58.67,5748274,0
2013-01-03,58.534,59.359,58.478,58.895,3282847,0
2013-01-04,59.122,60.21,59.122,60.101,4568245,0
2013-01-07,59.866,60.527,59.804,60.127,4706959,0
2013-01-08,60.031,60.038,59.385,59.566,3285850,0
2013-01-09,59.848,60.292,59.686,60.292,3551696,0
2013-01-10,60.591,60.591,59.883,60.185,4879501,0
2013-01-11,60.119,60.255,59.893,60.084,2589502,0
2013-01-14,60.165,60.491,59.91,60.491,2030303,0
2013-01-15,60.046,60.682,59.966,60.6,2508937,0
2013-01-16,60.292,60.464,60.147,60.464,2301957,0
2013-01-17,60.708,61.164,60.474,60.99,2505645,0
2013-01-18,61.145,61.439,60.845,61.439,3750817,0
2013-01-22,61.389,61.976,61.278,61.976,4020481,0
2013-01-23,61.888,61.976,61.659,61.859,3624760,0
2013-01-24,61.942,62.712,61.659,61.83,4545583,0
2013-01-25,62.667,62.746,61.57,61.914,6220710,0
2013-01-28,62.712,62.712,62.133,62.447,4887119,0
2013-01-29,62.447,62.703,62.158,62.6,3994385,0
2013-01-30,62.437,62.712,62.177,62.22,2733993,0
2013-01-31,61.976,62.24,61.679,61.83,3892141,0
2013-02-01,62.496,63.028,62.177,62.657,4062139,0
2013-02-04,62.285,62.466,61.967,62.124,3344797,0
2013-02-05,62.505,63.581,62.496,63.317,5051937,0
2013-02-06,63,63.427,62.8,63.354,3778393,0
2013-02-07,63.354,63.826,63.047,63.763,4534106,0
2013-02-08,63.681,64.153,63.59,63.906,3620883,0
2013-02-11,63.807,63.844,63.354,63.509,2563405,0
2013-02-12,63.491,63.944,63.39,63.807,2256411,0
2013-02-13,63.807,64.133,63.326,63.59,2851682,0
2013-02-14,63.427,63.772,63.228,63.509,3182475,0
2013-02-15,63.772,63.826,63.218,63.526,3376621,0
2013-02-19,63.635,64.288,63.455,64.269,3511337,0
2013-02-20,64.162,64.723,63.735,63.743,4645029,0
2013-02-21,63.471,63.781,63.197,63.616,4547201,0
2013-02-22,63.798,64.017,63.379,63.699,3966526,0
2013-02-25,63.699,63.917,62.842,62.842,5819351,0
2013-02-26,62.95,63.388,62.742,62.996,4154097,0
2013-02-27,62.977,64.263,62.907,64.117,2974334,0
2013-02-28,64.155,64.592,63.89,63.89,4045365,0
2013-03-01,63.607,64.035,63.098,63.844,3269989,0
2013-03-04,63.425,63.662,62.795,63.525,3918834,0
2013-03-05,63.798,64.592,63.773,64.418,4119781,0
2013-03-06,64.547,65.083,64.529,64.958,3865070,0
2013-03-07,65.285,65.949,65.12,65.776,4627811,0
2013-03-08,66.232,67.244,66.232,67.171,5407092,0
2013-03-11,66.861,67.389,66.488,67.317,3723013,0
2013-03-12,67.325,67.354,66.596,67.07,3278860,0
2013-03-13,67.199,67.462,67.027,67.399,3724007,0
2013-03-14,67.609,67.698,66.916,67.27,5038584,0
2013-03-15,67.051,67.317,66.836,66.951,6562790,0
2013-03-18,66.278,67.69,66.122,67.344,4674455,0
2013-03-19,67.508,67.782,66.925,67.472,4670768,0
2013-03-20,67.782,68.236,67.782,68.08,3989503,0
2013-03-21,68.147,68.357,67.847,67.983,4486375,0
2013-03-22,68.211,68.564,68.063,68.531,3962981,0
2013-03-25,68.766,69.048,67.782,68.227,4766370,0
2013-03-26,68.455,68.929,68.281,68.794,3767107,0
2013-03-27,68.375,68.54,67.974,68.511,3089262,0
2013-03-28,68.493,68.838,68.357,68.676,3831819,0
2013-04-01,68.54,68.611,67.534,67.744,4336454,0
2013-04-02,68.099,68.203,67.436,67.638,3910504,0
2013-04-03,67.879,67.964,66.697,66.836,5339064,0
2013-04-04,66.998,67.244,66.844,67.217,4662422,0
2013-04-05,66.251,66.678,66.014,66.515,4753379,0
2013-04-08,66.488,67.088,66.334,67.036,3630314,0
2013-04-09,67.117,67.189,66.697,67.027,3211283,0
2013-04-10,67.017,67.847,66.808,67.82,4817649,0
2013-04-11,67.847,68.227,67.628,68.08,3486729,0
2013-04-12,67.763,67.926,67.252,67.674,2352172,0
2013-04-15,67.325,67.37,65.785,65.803,3705755,0
2013-04-16,66.288,66.742,66.058,66.697,2714911,0
2013-04-17,66.259,66.297,65.093,65.523,4347836,0
2013-04-18,65.484,65.523,64.637,65.14,5855764,0
2013-04-19,67.189,67.847,66.222,67.609,7201956,0
2013-04-22,67.707,68.255,67.482,67.983,4133490,0
2013-04-23,68.357,68.357,67.217,68.138,3194697,0
2013-04-24,68.329,68.511,68.021,68.203,4127777,0
2013-04-25,68.291,68.402,67.837,67.926,5739662,0
2013-04-26,67.936,68.063,67.153,67.354,3654604,0
2013-04-29,67.462,67.544,66.943,67.261,3293613,0
2013-04-30,67.418,67.427,66.533,67.027,3202094,0
2013-05-01,66.716,66.887,66.05,66.106,3479381,0
2013-05-02,66.377,67.561,66.36,67.418,3434844,0
2013-05-03,68.09,68.994,68.09,68.574,3528459,0
2013-05-06,68.611,69.421,68.584,69.341,3959025,0
2013-05-07,69.449,70.224,69.385,70.088,3205309,0
2013-05-08,69.906,70.681,69.794,70.616,3311745,0
2013-05-09,70.578,71.101,70.49,70.89,4437101,0
2013-05-10,70.862,71.163,70.387,70.854,2536713,0
2013-05-13,70.807,71.11,70.606,70.962,2187103,0
2013-05-14,70.943,72.146,70.943,72.146,3344211,0
2013-05-15,71.892,72.814,71.571,72.814,3645407,0
2013-05-16,72.638,72.638,71.958,72.124,3782289,0
2013-05-17,72.584,74.059,72.419,73.976,4437359,0
2013-05-20,73.582,74.425,73.5,73.776,2759960,0
2013-05-21,73.748,74.086,73.206,73.425,3469374,0
2013-05-22,73.435,74.059,72.657,72.913,4515112,0
2013-05-23,72.098,72.932,71.958,72.592,4283743,0
2013-05-24,72.382,72.759,71.914,72.638,2644709,0
2013-05-28,73.545,74.096,73.059,73.078,3618058,0
2013-05-29,72.536,72.997,71.95,72.19,3586835,0
2013-05-30,72.382,73.152,72.098,72.776,3038260,0
2013-05-31,72.561,73.416,71.88,71.88,3588128,0
2013-06-03,71.958,72.546,71.476,72.236,3059127,0
2013-06-04,72.098,72.584,70.889,71.217,3771759,0
2013-06-05,70.989,71.072,70.092,70.266,2959003,0
2013-06-06,70.321,71.146,69.901,71.146,3124606,0
2013-06-07,71.815,72.575,71.347,72.446,3554136,0
2013-06-10,72.592,72.657,71.722,72.08,2566343,0
2013-06-11,71.382,72.282,71.163,71.603,1713266,0
2013-06-12,72.151,72.318,70.778,70.835,2300366,0
2013-06-13,70.853,71.924,70.706,71.74,2607272,0
2013-06-14,71.603,72.053,71.33,71.622,2878321,0
2013-06-17,72.217,73.261,72.117,73.022,4133871,0
2013-06-18,73.171,74.289,73.022,74.068,3519712,0
2013-06-19,74.049,74.143,72.997,72.997,3338152,0
2013-06-20,72.382,72.638,70.989,71.155,3710285,0
2013-06-21,71.74,71.914,70.806,71.687,4817669,0
2013-06-24,70.989,71.034,69.762,70.22,3909444,0
2013-06-25,70.962,71.447,70.697,71.136,2646502,0
2013-06-26,71.914,73.171,71.861,73.059,3967709,0
2013-06-27,73.425,74.202,73.425,73.473,3658845,0
2013-06-28,73.291,73.473,72.647,72.685,3798438,0
2013-07-01,73.161,74.289,73.161,73.582,2343072,0
2013-07-02,72.592,73.143,71.117,71.347,9807045,0
2013-07-03,70.87,72.345,70.835,71.924,2818192,0
2013-07-05,72.41,73.362,72.41,73.345,2295288,0
2013-07-08,73.729,74.242,73.335,73.903,4212812,0
2013-07-09,74.499,74.802,74.342,74.56,3198806,0
2013-07-10,74.435,74.891,74.143,74.396,2656266,0
2013-07-11,75.275,75.735,75.101,75.645,2717054,0
2013-07-12,75.635,75.811,75.004,75.461,2920886,0
2013-07-15,75.461,75.744,74.858,75.396,3696911,0
2013-07-16,75.443,75.705,74.994,75.149,2063582,0
2013-07-17,75.461,75.994,75.332,75.524,2456155,0
2013-07-18,75.524,76.302,75.129,76.012,4062689,0
2013-07-19,77.302,77.732,75.946,76.559,3474200,0
2013-07-22,76.081,76.302,75.811,76.071,2830474,0
2013-07-23,76.44,76.579,75.975,76.283,2213907,0
2013-07-24,76.414,76.579,75.888,76.045,2173934,0
2013-07-25,75.845,76.037,75.635,75.898,2808911,0
2013-07-26,75.627,75.994,75.396,75.926,2766348,0
2013-07-29,75.696,76.149,75.561,75.82,2473837,0
2013-07-30,76.255,76.716,75.802,76.037,2662170,0
2013-07-31,76.312,76.772,75.975,76.021,3294669,0
2013-08-01,76.772,77.604,76.616,77.467,2453437,0
2013-08-02,77.322,77.667,76.999,77.576,2616418,0
2013-08-05,77.21,77.604,76.964,77.439,1641947,0
2013-08-06,77.375,77.595,76.869,77.101,2264309,0
2013-08-07,76.946,76.955,76.351,76.633,2661636,0
2013-08-08,77.044,77.312,76.495,76.504,2301474,0
2013-08-09,76.524,76.667,76.139,76.332,2472354,0
2013-08-12,76.003,76.542,75.687,76.431,2308885,0
2013-08-13,76.476,76.898,76.185,76.667,1586509,0
2013-08-14,76.762,76.879,76.247,76.359,1881418,0
2013-08-15,75.67,75.763,74.918,75.129,2506097,0
2013-08-16,75.178,75.638,75.058,75.462,3885628,0
2013-08-19,75.213,75.506,74.945,75.004,2511395,0
2013-08-20,75.029,75.671,74.945,75.242,1916954,0
2013-08-21,75.129,75.213,74.138,74.19,3154679,0
2013-08-22,74.18,74.654,74.005,74.363,2864125,0
2013-08-23,74.421,75.109,74.033,74.945,1961890,0
2013-08-26,75.048,75.195,74.529,74.625,2223671,0
2013-08-27,73.813,74.118,72.82,72.967,3314824,0
2013-08-28,72.959,73.416,72.627,73.151,3309324,0
2013-08-29,72.967,74.109,72.82,73.711,1969181,0
2013-08-30,73.988,73.988,72.976,73.261,2137821,0
2013-09-03,74.063,74.605,73.944,74.557,4376704,0
2013-09-04,74.024,74.664,73.869,74.538,3626804,0
2013-09-05,74.488,75.417,74.294,74.935,1972151,0
2013-09-06,75.092,75.708,73.887,75.187,2237467,0
2013-09-09,75.352,76.172,75.286,75.892,2465548,0
2013-09-10,76.401,77.607,76.234,77.459,2566359,0
2013-09-11,77.525,77.708,77.018,77.367,2729523,0
2013-09-12,77.413,77.727,77.13,77.14,2189661,0
2013-09-13,77.357,77.423,76.714,77.386,1801645,0
2013-09-16,78.362,78.565,77.744,78.353,2348451,0
2013-09-17,78.389,78.878,78.27,78.676,2164984,0
2013-09-18,78.648,79.991,78.169,79.78,2492265,0
2013-09-19,80.028,80.61,79.808,79.908,2488559,0
2013-09-20,79.744,79.835,78.703,78.703,3785885,0
2013-09-23,78.455,78.703,77.323,77.459,3548176,0
2013-09-24,77.432,78.223,77.101,77.57,2475368,0
2013-09-25,77.644,77.957,77.192,77.192,2454851,0
2013-09-26,77.357,77.735,77.081,77.386,1511545,0
2013-09-27,76.926,77.165,76.557,76.955,1851227,0
2013-09-30,76.234,76.816,75.84,76.453,2708115,0
2013-10-01,76.54,76.897,76.289,76.622,2658147,0
2013-10-02,76.095,76.309,75.573,76.269,3183164,0
2013-10-03,76.076,76.234,74.615,74.994,2860067,0
2013-10-04,75.195,75.951,74.864,75.718,2755058,0
2013-10-07,74.994,76.789,74.673,76.337,3887337,0
2013-10-08,76.234,76.742,75.303,75.333,3309763,0
2013-10-09,75.497,75.96,74.994,75.407,2861221,0
2013-10-10,76.279,78.344,76.234,78.344,3912867,0
2013-10-11,78.27,79.651,78.169,79.605,3682844,0
2013-10-14,78.887,79.31,78.565,79.163,3096073,0
2013-10-15,78.96,79.182,78.233,78.389,2144372,0
2013-10-16,78.988,79.337,78.27,78.951,2627403,0
2013-10-17,78.62,79.899,78.435,79.863,2911739,0
2013-10-18,78.914,79.126,77.063,77.873,7646424,0
2013-10-21,77.873,78.113,77.396,77.938,3818771,0
2013-10-22,78.233,79.623,78.169,79.327,3626632,0
2013-10-23,79.301,79.817,78.758,79.817,2937984,0
2013-10-24,79.964,80.498,79.845,80.359,2450129,0
2013-10-25,80.288,80.601,79.78,80.562,2985794,0
2013-10-28,80.231,80.61,80.019,80.407,2110207,0
2013-10-29,80.203,80.581,80.037,80.525,2107974,0
2013-10-30,80.581,80.969,79.704,79.845,1985203,0
2013-10-31,79.964,80.7,79.642,79.854,2487200,0
2013-11-01,79.89,80.81,79.68,80.019,3358948,0
2013-11-04,80.103,80.103,79.09,79.467,3519413,0
2013-11-05,79.182,79.817,78.648,79.495,2145355,0
2013-11-06,79.938,80.278,79.54,79.845,1956731,0
2013-11-07,79.854,80.094,78.565,78.684,2599946,0
2013-11-08,78.739,80.525,78.601,80.508,2977522,0
2013-11-11,80.498,80.719,80.175,80.488,2218650,0
2013-11-12,80.314,80.471,79.605,79.724,2648081,0
2013-11-13,79.511,80.572,79.301,80.572,2888137,0
2013-11-14,80.795,81.777,80.471,81.64,3041428,0
2013-11-15,81.281,81.732,81.214,81.593,2794011,0
2013-11-18,81.833,82.422,81.522,81.65,2624671,0
2013-11-19,81.529,81.862,81.158,81.308,1920986,0
2013-11-20,81.574,81.574,80.605,80.714,1941412,0
2013-11-21,80.889,81.483,80.843,81.379,1748632,0
2013-11-22,81.318,82.241,81.142,82.176,2068954,0
2013-11-25,82.36,82.612,81.88,81.982,1799088,0
2013-11-26,82.038,82.455,81.825,81.927,1981778,0
2013-11-27,82.352,82.741,82.075,82.241,1265403,0
2013-11-29,82.203,82.51,81.797,81.91,1249430,0
2013-12-02,81.88,82.352,81.437,81.564,2030654,0
2013-12-03,81.389,81.389,80.214,80.576,2504250,0
2013-12-04,80.362,80.78,79.762,80.353,2618950,0
2013-12-05,80.233,80.79,80.048,80.381,1937911,0
2013-12-06,81.512,81.88,81.175,81.732,1787289,0
2013-12-09,81.788,81.917,81.185,81.318,1950931,0
2013-12-10,81.124,81.696,80.899,81.289,1913140,0
2013-12-11,81.232,81.252,79.835,80.002,3120524,0
2013-12-12,79.788,80.233,79.51,79.854,3162540,0
2013-12-13,80.105,80.862,79.372,80.148,4529571,0
2013-12-16,80.456,81.185,80.011,80.853,3383951,0
2013-12-17,81.047,81.417,79.992,80.029,3954188,0
2013-12-18,80.308,81.88,79.493,81.853,3872364,0
2013-12-19,81.502,82.103,81.407,82.028,2764174,0
2013-12-20,82.194,83.287,82.001,82.87,4149188,0
2013-12-23,83.287,83.481,82.693,83.027,2483790,0
2013-12-24,83.25,83.852,83.019,83.702,923167,0
2013-12-26,83.824,84.416,83.796,84.305,2348691,0
2013-12-27,84.518,84.611,84.277,84.343,1152341,0
2013-12-30,84.508,84.62,84.019,84.212,1567249,0
2013-12-31,84.091,84.73,83.963,84.556,1573893,0
2014-01-02,84.176,84.343,83.333,83.583,1884901,0
2014-01-03,83.741,84.176,83.592,83.77,1591194,0
2014-01-06,84.045,84.453,83.657,83.685,2113522,0
2014-01-07,83.815,84.343,83.721,84.026,1700545,0
2014-01-08,83.353,84.026,83.212,83.693,2858531,0
2014-01-09,84.111,84.62,83.518,83.721,1958692,0
2014-01-10,83.906,84.036,83.065,83.435,3240453,0
2014-01-13,83.168,83.702,82.122,82.241,2677287,0
2014-01-14,82.612,82.815,81.545,82.722,3135303,0
2014-01-15,83.13,83.435,82.916,83.202,2670257,0
2014-01-16,83.158,83.527,83.046,83.333,1770781,0
2014-01-17,83.49,83.702,82.972,83.241,2810182,0
2014-01-21,83.852,84.24,83.148,83.832,2704487,0
2014-01-22,84.129,84.443,83.49,84.295,2956905,0
2014-01-23,83.622,83.945,82.573,83.102,4516562,0
2014-01-24,82.861,84.129,81.834,81.871,5435033,0
2014-01-27,82.64,84.186,82.573,83.556,7118206,0
2014-01-28,83.527,84.388,83.417,83.702,3167369,0
2014-01-29,82.908,83.787,82.602,83.046,4285287,0
2014-01-30,83.842,85.017,83.702,84.859,3404706,0
2014-01-31,83.843,85.276,83.527,84.426,4005118,0
2014-02-03,84.425,85.101,82.047,82.13,4577871,0
2014-02-04,82.324,83.278,81.687,83.065,4252362,0
2014-02-05,82.668,83.241,81.91,82.908,4617604,0
2014-02-06,83.202,84.388,83.074,84.343,2361248,0
2014-02-07,84.851,86.332,84.647,86.212,4564119,0
2014-02-10,86.155,86.804,85.6,85.924,3545840,0
2014-02-11,86.155,87.496,86.008,87.135,3222171,0
2014-02-12,87.506,87.795,86.905,87.256,2677551,0
2014-02-13,86.553,87.544,86.303,87.477,2715281,0
2014-02-14,87.442,87.749,86.886,87.554,2765666,0
2014-02-18,87.368,87.653,86.868,87.311,2529207,0
2014-02-19,86.97,87.98,85.907,86.018,4609337,0
2014-02-20,86.277,87.018,85.803,86.582,2482858,0
2014-02-21,86.842,87.397,86.72,86.924,3478073,0
2014-02-24,87.321,88.109,86.758,86.768,3197869,0
2014-02-25,87.11,87.676,86.691,87.286,3490974,0
2014-02-26,86.99,87.911,86.942,87.277,2818304,0
2014-02-27,86.98,87.871,86.887,87.754,2219582,0
2014-02-28,87.685,88.534,87.25,87.817,3453886,0
2014-03-03,86.171,87.472,86.079,87.027,2900578,0
2014-03-04,88.019,88.879,87.891,87.967,4197669,0
2014-03-05,88.692,89.129,87.93,88.019,4537248,0
2014-03-06,88.383,88.802,88.058,88.106,4024843,0
2014-03-07,88.783,89.174,88.544,88.747,5173103,0
2014-03-10,88.383,88.73,88.049,88.57,2717162,0
2014-03-11,88.459,88.587,87.343,87.51,2631559,0
2014-03-12,86.729,87.277,86.115,87.268,2849267,0
2014-03-13,87.725,87.863,86.134,86.34,3799364,0
2014-03-14,86.115,86.552,85.435,85.558,3532364,0
2014-03-17,86.022,87.242,85.985,86.85,3351495,0
2014-03-18,87.147,87.277,86.813,87.176,2495447,0
2014-03-19,87.214,87.429,85.745,86.376,2558789,0
2014-03-20,86.376,86.842,86.004,86.432,2569266,0
2014-03-21,87.453,88.134,86.44,86.469,5161399,0
2014-03-24,86.859,87.092,85.092,85.522,3973771,0
2014-03-25,86.098,86.405,85.346,85.957,2545791,0
2014-03-26,86.347,86.542,84.459,84.469,3470793,0
2014-03-27,84.582,84.796,83.735,83.969,3576088,0
2014-03-28,84.154,85.121,84.135,84.516,2660898,0
2014-03-31,85.232,86.405,85.01,86.255,3581585,0
2014-04-01,86.617,86.813,86.115,86.72,2409384,0
2014-04-02,86.877,87.587,86.609,87.295,3099741,0
2014-04-03,87.5,87.725,87.009,87.667,2496722,0
2014-04-04,87.921,88.487,86.748,86.784,3577795,0
2014-04-07,86.655,86.906,85.15,85.454,3040269,0
2014-04-08,86.887,86.887,84.778,85.522,2231704,0
2014-04-09,85.708,86.729,85.426,86.674,2952657,0
2014-04-10,86.665,86.85,84.936,84.936,2729483,0
2014-04-11,83.921,85.026,83.882,84.06,2958030,0
2014-04-14,84.787,84.906,83.705,84.545,2086347,0
2014-04-15,84.691,85.337,83.651,85.278,3841693,0
2014-04-16,86.022,86.776,85.622,86.758,3724099,0
2014-04-17,87.047,87.352,85.752,86.572,4227947,0
2014-04-21,86.562,86.915,85.985,86.645,2847362,0
2014-04-22,86.701,87.4,86.459,86.794,3079582,0
2014-04-23,86.552,87.558,86.311,87.437,3714621,0
2014-04-24,87.863,87.939,86.859,87.063,3046066,0
2014-04-25,87.073,87.214,85.975,86.153,3194384,0
2014-04-28,86.347,86.813,84.992,85.975,3018666,0
2014-04-29,86.161,86.395,85.531,85.985,2799213,0
2014-04-30,85.912,86.701,85.454,86.385,3683169,0
2014-05-01,86.32,86.636,85.531,85.772,2691209,0
2014-05-02,85.762,86.33,85.613,85.894,3043176,0
2014-05-05,85.708,86.376,85.381,86.115,3457653,0
2014-05-06,85.912,86.041,85.15,85.16,2765967,0
2014-05-07,85.483,86.449,85.112,86.405,2714049,0
2014-05-08,86.181,87.073,86.079,86.44,2386631,0
2014-05-09,86.255,86.469,85.826,86.292,1970196,0
2014-05-12,86.665,87.808,86.665,87.772,2562766,0
2014-05-13,87.871,88.126,87.453,87.614,2706865,0
2014-05-14,87.649,87.921,86.124,86.237,2835712,0
2014-05-15,85.966,86.124,84.619,84.768,5358828,0
2014-05-16,84.665,84.916,84.33,84.805,3810612,0
2014-05-19,84.627,85.493,84.564,85.445,3060936,0
2014-05-20,85.258,85.473,84.167,84.438,2956302,0
2014-05-21,84.848,85.418,84.765,85.277,2900367,0
2014-05-22,85.373,85.718,85.034,85.454,2546995,0
2014-05-23,85.699,86.053,85.277,85.942,1994394,0
2014-05-27,86.39,86.436,86.091,86.306,1926822,0
2014-05-28,86.232,86.801,86.222,86.445,2191790,0
2014-05-29,86.493,86.774,86.335,86.745,1687008,0
2014-05-30,86.521,87.101,86.436,87.045,2581220,0
2014-06-02,87.184,87.437,86.642,87.286,1772868,0
2014-06-03,87.091,87.286,86.558,87.146,2972503,0
2014-06-04,87.101,87.827,86.81,87.697,2455634,0
2014-06-05,87.837,89.083,87.651,88.727,3578760,0
2014-06-06,88.932,89.297,88.781,88.958,2970767,0
2014-06-09,89.164,90.164,88.848,89.528,2864446,0
2014-06-10,89.289,89.389,88.737,89.092,2820426,0
2014-06-11,88.689,88.867,88.306,88.689,2205778,0
2014-06-12,88.632,88.671,87.324,87.52,2649752,0
2014-06-13,87.559,88.053,87.304,87.622,2006603,0
2014-06-16,87.463,87.914,87.277,87.651,2016191,0
2014-06-17,87.463,88.287,87.362,88.12,1985108,0
2014-06-18,88.033,88.138,87.222,88.014,3183243,0
2014-06-19,88.24,88.297,87.756,88.249,2515458,0
2014-06-20,88.53,88.708,88.23,88.603,3319170,0
2014-06-23,88.397,88.623,87.793,88.091,2394371,0
2014-06-24,87.866,88.014,86.839,86.923,3054180,0
2014-06-25,86.613,87.362,86.521,87.101,2419517,0
2014-06-26,87.343,87.362,86.53,86.959,1833788,0
2014-06-27,86.512,87.222,86.445,87.146,2162915,0
2014-06-30,87.072,87.109,86.53,86.857,2519378,0
2014-07-01,87.175,88.603,86.978,88.388,4686715,0
2014-07-02,88.062,88.397,87.81,88.101,2419285,0
2014-07-03,88.566,88.95,88.474,88.661,1628166,0
2014-07-07,88.513,88.549,87.904,88.191,3118557,0
2014-07-08,88.129,88.325,87.707,88.033,2588600,0
2014-07-09,88.417,88.651,87.793,88.345,2015553,0
2014-07-10,87.362,88.345,87.156,88.101,2975827,0
2014-07-11,88.053,88.754,87.914,88.681,2715048,0
2014-07-14,89.118,89.576,88.857,89.466,3337643,0
2014-07-15,89.297,89.949,89.128,89.671,4308371,0
2014-07-16,90.127,90.418,89.886,90.073,3388079,0
2014-07-17,89.137,90.035,88.924,88.932,4042138,0
2014-07-18,89.987,90.904,89.379,90.475,4803044,0
2014-07-21,90.359,91.109,89.977,90.959,4009466,0
2014-07-22,91.511,91.663,90.426,90.819,4109777,0
2014-07-23,91.35,91.388,90.259,90.269,3392344,0
2014-07-24,90.259,90.456,89.633,89.716,2347446,0
2014-07-25,89.538,89.922,89.379,89.485,2403303,0
2014-07-28,89.547,89.708,88.176,88.932,3539680,0
2014-07-29,88.867,89.118,87.549,87.632,3736368,0
2014-07-30,88.014,88.613,87.222,87.904,2821752,0
2014-07-31,87.194,87.314,85.81,85.81,4396754,0
2014-08-01,85.737,86.25,84.98,85.568,4958357,0
2014-08-04,86.774,86.774,84.803,85.373,3557962,0
2014-08-05,84.903,86.232,84.651,85.258,4589057,0
2014-08-06,84.438,85.043,84.268,84.624,4159414,0
2014-08-07,85.025,85.408,84.651,85,3840467,0
2014-08-08,85.025,86.708,84.923,86.632,3128902,0
2014-08-11,86.904,87.687,86.866,87.053,3013010,0
2014-08-12,86.736,87.41,86.483,86.82,2351395,0
2014-08-13,87.166,88.167,86.978,88.091,2393337,0
2014-08-14,88.277,88.558,88.091,88.2,2094705,0
2014-08-15,88.297,88.566,87.371,88.053,3700430,0
2014-08-18,88.417,89.146,88.388,89.015,3030711,0
2014-08-19,89.261,89.334,88.885,88.932,2549636,0
2014-08-20,89.231,90.106,88.809,89.918,2739679,0
2014-08-21,90.114,90.443,89.702,90.078,1616901,0
2014-08-22,89.843,90.03,89.429,89.72,1543819,0
2014-08-25,90.17,90.293,89.861,89.954,1262932,0
2014-08-26,90.03,90.17,89.626,89.674,1621622,0
2014-08-27,89.9,90.03,89.458,89.729,1388734,0
2014-08-28,89.326,89.569,88.914,89.478,1007414,0
2014-08-29,89.522,89.729,89.034,89.409,1247035,0
2014-09-02,89.362,89.934,89.251,89.666,1781656,0
2014-09-03,90.002,90.088,89.438,89.626,1429322,0
2014-09-04,89.646,90.152,89.024,89.183,2685579,0
2014-09-05,89.183,89.954,88.726,89.765,2048645,0
2014-09-08,89.702,89.784,89.174,89.419,2156113,0
2014-09-09,89.231,89.458,88.565,88.687,2386295,0
2014-09-10,88.565,88.827,88.067,88.592,2659643,0
2014-09-11,88.376,88.996,88.196,88.95,1629444,0
2014-09-12,88.968,89.174,88.51,88.726,3221371,0
2014-09-15,88.547,89.034,88.038,88.866,2888116,0
2014-09-16,88.697,89.212,88.153,89.063,2383321,0
2014-09-17,89.344,90.114,89.101,89.702,3337656,0
2014-09-18,90.132,90.602,89.824,90.501,2807758,0
2014-09-19,90.808,91.006,90.356,90.602,5739684,0
2014-09-22,90.078,90.443,88.78,88.914,2376369,0
2014-09-23,88.583,88.659,87.618,87.681,3556906,0
2014-09-24,87.609,88.274,87.542,88.096,2502000,0
2014-09-25,87.813,87.918,86.686,86.754,2411571,0
2014-09-26,86.78,87.644,86.611,87.6,2548596,0
2014-09-29,86.78,88.096,86.715,87.813,3253756,0
2014-09-30,87.72,87.994,87.007,87.43,2729537,0
2014-10-01,87.081,87.176,85.721,86.058,4752569,0
2014-10-02,85.992,86.255,84.783,85.553,2901941,0
2014-10-03,86.283,86.48,85.58,86.105,2708761,0
2014-10-06,86.451,87.072,86.058,86.331,2548500,0
2014-10-07,85.598,85.777,84.255,84.302,2759217,0
2014-10-08,84.387,85.927,83.824,85.86,3680970,0
2014-10-09,85.794,85.983,84.03,84.283,2866511,0
2014-10-10,84.076,84.302,82.519,82.527,4959990,0
2014-10-13,82.642,83.092,80.33,80.426,4395505,0
2014-10-14,80.744,81.646,80.473,80.924,5987790,0
2014-10-15,79.964,80.481,77.825,79.908,8426223,0
2014-10-16,78.556,81.496,78.378,81.112,6403089,0
2014-10-17,83.749,85.232,83.458,84.557,8353115,0
2014-10-20,83.888,84.508,83.532,84.499,4807153,0
2014-10-21,85.062,87.269,85.062,87.242,4835150,0
2014-10-22,87.831,88.048,85.562,85.589,5596708,0
2014-10-23,87.081,88.726,86.941,87.86,4349296,0
2014-10-24,87.822,89.054,87.513,88.914,2837237,0
2014-10-27,88.434,88.64,87.552,87.975,4400396,0
2014-10-28,88.63,89.56,88.394,89.352,3392212,0
2014-10-29,89.419,89.89,88.601,89.241,2774163,0
2014-10-30,88.64,90.152,88.394,89.748,2441593,0
2014-10-31,91.006,91.053,90.02,90.246,4255914,0
2014-11-03,90.366,90.366,89.596,89.814,3292166,0
2014-11-04,89.852,90.002,89.083,89.468,2866440,0
2014-11-05,90.462,90.968,89.852,90.799,2957611,0
2014-11-06,90.968,91.044,90.256,90.799,3214616,0
2014-11-07,90.79,91.053,90.256,90.856,2518918,0
2014-11-10,90.949,91.428,90.501,91.327,1947059,0
2014-11-11,91.26,91.636,90.828,91.053,1315375,0
2014-11-12,90.472,91.241,90.443,91.083,1928683,0
2014-11-13,91.11,91.824,90.828,91.129,2575803,0
2014-11-14,91.202,91.361,90.679,90.875,1435805,0
2014-11-17,90.303,90.742,90.303,90.63,1854911,0
2014-11-18,90.855,91.789,90.705,91.402,2360116,0
2014-11-19,91.156,91.281,90.618,91.156,1429917,0
2014-11-20,90.686,91.45,90.478,91.308,1840652,0
2014-11-21,92.261,92.894,92.138,92.724,3529096,0
2014-11-24,92.97,93.319,92.47,92.761,2071001,0
2014-11-25,93.016,93.65,92.649,93.338,2954621,0
2014-11-26,93.582,93.658,93.329,93.526,2312679,0
2014-11-28,93.686,93.781,93.394,93.517,1641091,0
2014-12-01,92.931,93.366,91.867,91.939,3223157,0
2014-12-02,92.007,92.375,91.779,92.375,1785689,0
2014-12-03,92.639,94.447,92.639,94.366,2854715,0
2014-12-04,94.187,94.253,93.225,93.696,2060692,0
2014-12-05,94.037,94.542,93.809,94.1,1559835,0
2014-12-08,93.799,94.187,93.045,93.215,1662252,0
2014-12-09,92.157,93.839,91.988,93.753,1817214,0
2014-12-10,93.63,93.686,91.939,92.036,2529862,0
2014-12-11,92.224,92.979,92.1,92.403,2344917,0
2014-12-12,91.45,92.026,90.469,90.508,2503955,0
2014-12-15,91.59,91.876,90.024,90.439,3519783,0
2014-12-16,90.532,92.563,90.439,90.977,4278240,0
2014-12-17,90.996,92.347,90.232,92.186,5213599,0
2014-12-18,93.412,94.985,93.139,94.985,3874247,0
2014-12-19,95.013,96.05,94.809,95.486,4677939,0
2014-12-22,95.307,96.263,95.166,95.535,2711942,0
2014-12-23,95.849,96.646,95.849,96.263,1613336,0
2014-12-24,96.607,96.656,96.234,96.243,642539,0
2014-12-26,96.331,96.462,95.927,95.937,1086810,0
2014-12-29,95.736,96.215,95.506,95.975,1044078,0
2014-12-30,95.525,95.746,94.926,95.068,1573716,0
2014-12-31,95.535,95.668,94.271,94.319,1855642,0
2015-01-02,94.581,95.195,93.545,94.609,2255247,0
2015-01-05,94.299,94.299,92.506,92.809,3346232,0
2015-01-06,92.79,93.913,92.064,92.591,4485469,0
2015-01-07,93.517,94.253,92.97,93.262,2765553,0
2015-01-08,94.055,95.146,94.055,94.955,2723398,0
2015-01-09,95.04,95.126,93.28,93.385,2809045,0
2015-01-12,93.64,93.799,91.789,92.931,2923651,0
2015-01-13,93.582,94.609,92.506,93.591,3626013,0
2015-01-14,92.205,93.412,92.205,93.159,3283396,0
2015-01-15,93.696,93.819,91.659,91.669,3704128,0
2015-01-16,91.392,92.809,91.092,92.714,5116635,0
2015-01-20,93.715,94.159,92.45,93.431,4032855,0
2015-01-21,92.96,93.931,92.649,93.686,2654072,0
2015-01-22,94.159,94.347,92.629,93.819,4688583,0
2015-01-23,95.438,98.089,94.868,96.763,6231682,0
2015-01-26,96.684,96.753,95.583,96.177,3495844,0
2015-01-27,95.176,96.1,94.366,95.24,2665652,0
2015-01-28,95.841,96.763,94.168,94.226,3880807,0
2015-01-29,93.866,94.683,92.563,94.552,4799305,0
2015-01-30,93.696,94.159,92.073,92.28,4342078,0
2015-02-02,93.045,94.271,91.507,94.178,3774092,0
2015-02-03,94.392,95.629,94.356,95.593,2928432,0
2015-02-04,95.23,95.813,94.78,95.098,2610843,0
2015-02-05,95.334,96.763,95.176,96.607,2707268,0
2015-02-06,96.52,97.081,95.756,96.05,2547533,0
2015-02-09,95.765,96.263,95.457,95.897,2387351,0
2015-02-10,96.283,96.888,95.785,96.704,1804056,0
2015-02-11,96.462,97.033,96.158,96.694,2038925,0
2015-02-12,96.908,97.914,96.898,97.708,2057470,0
2015-02-13,97.845,98.605,97.463,98.536,2087288,0
2015-02-17,98.227,98.575,97.865,98.168,2434877,0
2015-02-18,98.384,99.065,98.217,98.764,2402215,0
2015-02-19,98.424,99.094,98.177,98.833,2078156,0
2015-02-20,98.734,99.483,97.787,99.453,3575419,0
2015-02-23,99.393,99.393,98.267,98.536,3258613,0
2015-02-24,98.326,99.164,98.257,98.932,2479552,0
2015-02-25,98.764,99.433,98.734,99.025,2259316,0
2015-02-26,98.843,98.991,98.119,98.316,2007802,0
2015-02-27,98.04,98.546,97.454,97.503,3157191,0
2015-03-02,97.845,99.254,97.256,99.204,3362991,0
2015-03-03,98.556,99.035,98.276,98.704,2619726,0
2015-03-04,98.991,98.991,97.15,97.768,2641862,0
2015-03-05,98.394,98.513,97.728,97.845,2364205,0
2015-03-06,97.043,97.493,96.389,96.646,2601910,0
2015-03-09,96.908,98.177,96.773,97.855,2617300,0
2015-03-10,96.898,97.131,95.975,95.975,3165764,0
2015-03-11,96.07,96.263,95.411,95.476,2602437,0
2015-03-12,95.803,97.296,95.803,97.189,2745588,0
2015-03-13,97.179,97.179,95.146,95.975,2730619,0
2015-03-16,96.293,97.572,96.186,97.503,2357563,0
2015-03-17,96.801,97.238,96.617,96.955,1950036,0
2015-03-18,96.753,98.892,95.994,98.513,3118857,0
2015-03-19,97.974,98.267,97.198,97.738,2359249,0
2015-03-20,98.464,100.71,98.276,99.99,10502093,0
2015-03-23,99.89,99.98,98.595,98.932,4238871,0
2015-03-24,98.764,99.443,98.394,98.724,2528859,0
2015-03-25,99.045,99.045,96.694,96.704,2602648,0
2015-03-26,96.177,97.335,95.697,96.916,2927638,0
2015-03-27,96.878,97.768,96.783,97.678,3361937,0
2015-03-30,98.384,99.7,98.257,99.52,2725455,0
2015-03-31,98.883,99.433,98.464,98.942,2899902,0
2015-04-01,98.665,98.764,97.344,97.944,2794713,0
2015-04-02,98.02,98.675,97.532,98.187,2147370,0
2015-04-06,97.542,99.66,97.463,99.114,2317084,0
2015-04-07,98.991,99.463,98.793,98.793,1928967,0
2015-04-08,98.655,99.353,98.177,98.526,2199021,0
2015-04-09,98.536,99.254,98.139,99.025,2062275,0
2015-04-10,99.383,99.51,98.635,99.313,2221789,0
2015-04-13,98.942,99.264,97.982,97.982,2953463,0
2015-04-14,97.688,98.227,97.208,97.954,2305280,0
2015-04-15,98.424,98.873,98.177,98.464,2343084,0
2015-04-16,97.934,98.823,97.768,98.595,3542204,0
2015-04-17,97.728,98.03,95.677,96.482,7079857,0
2015-04-20,96.908,97.562,96.859,97.306,3209045,0
2015-04-21,97.413,97.688,95.831,96.13,3329538,0
2015-04-22,96.031,97.081,95.831,96.936,3509629,0
2015-04-23,96.753,98.129,96.501,97.728,3405368,0
2015-04-24,97.688,97.768,97.091,97.228,2846145,0
2015-04-27,97.601,97.974,97.131,97.266,1966903,0
2015-04-28,97.836,98.01,96.714,97.65,2219930,0
2015-04-29,96.985,97.562,96.331,96.52,2862915,0
2015-04-30,96.35,96.734,95.515,95.736,3298058,0
2015-05-01,96.35,97.247,96.215,97.228,2213886,0
2015-05-04,97.218,98.03,97.061,97.306,2511676,0
2015-05-05,97.247,97.601,96.08,96.331,2334583,0
2015-05-06,96.908,96.985,95.156,95.803,4042181,0
2015-05-07,95.476,95.956,95.005,95.822,4729592,0
2015-05-08,96.965,97.198,96.704,96.888,4169192,0
2015-05-11,97.698,98.079,97.286,97.413,3563805,0
2015-05-12,96.656,97.17,96.243,97.043,2615946,0
2015-05-13,97.816,99.83,97.748,99.075,4861680,0
2015-05-14,99.473,101.1,99.114,100.97,5214046,0
2015-05-15,101.19,101.42,100.65,101.35,5763975,0
2015-05-18,101.17,101.6,101.11,101.28,3204032,0
2015-05-19,101.42,101.65,100.7,100.86,2624714,0
2015-05-20,100.97,101.6,100.67,101.26,3543013,0
2015-05-21,101.31,101.81,101.12,101.38,2790082,0
2015-05-22,101.3,101.52,100.89,100.97,1529370,0
2015-05-26,100.59,100.74,99.59,99.94,2289417,0
2015-05-27,100.24,100.66,99.89,100.46,2194239,0
2015-05-28,100.43,100.82,99.92,100.76,2525209,0
2015-05-29,100.54,100.63,99.134,99.323,2492159,0
2015-06-01,99.353,99.82,98.685,99.194,2257569,0
2015-06-02,99.104,100.22,98.336,99.67,2050417,0
2015-06-03,100.09,100.47,99.423,100.07,1591366,0
2015-06-04,99.423,99.96,98.605,98.863,2590664,0
2015-06-05,98.952,99.194,98.546,98.883,1672035,0
2015-06-08,98.863,99.065,98.424,98.434,1545103,0
2015-06-09,98.503,99.124,98.404,98.724,1598897,0
2015-06-10,99.423,100.1,98.813,99.88,2206195,0
2015-06-11,99.8,100.31,99.65,100,1711742,0
2015-06-12,99.56,99.9,98.843,99.184,1310856,0
2015-06-15,98.355,98.813,97.552,98.615,3010061,0
2015-06-16,98.355,99.453,98.267,99.234,1905127,0
2015-06-17,99.5,99.81,98.394,99.323,2799942,0
2015-06-18,99.433,100.97,99.433,100.61,2336905,0
2015-06-19,100.3,100.94,100.19,100.42,2919112,0
2015-06-22,100.95,101.24,99.66,100.45,2296098,0
2015-06-23,100.36,100.43,99.63,99.87,1897931,0
2015-06-24,99.86,100.34,99.234,99.234,2411490,0
2015-06-25,99.363,100.16,98.394,98.536,1520556,0
2015-06-26,98.873,98.892,98.355,98.704,2218155,0
2015-06-29,98.119,98.326,97.043,97.081,2244173,0
2015-06-30,97.884,98.296,96.831,97.198,2303111,0
2015-07-01,98.168,98.645,97.698,98.03,2277845,0
2015-07-02,98.316,98.483,97.413,97.728,1881000,0
2015-07-06,96.763,98.149,96.627,97.601,2373306,0
2015-07-07,97.64,98.168,96.331,98.03,2481146,0
2015-07-08,97.228,97.61,96.04,96.253,2461213,0
2015-07-09,97.542,97.934,96.413,96.452,2854071,0
2015-07-10,97.218,97.884,96.841,97.63,2700601,0
2015-07-13,98.513,99.011,98.296,98.912,1687351,0
2015-07-14,98.863,99.53,98.575,99.214,1513931,0
2015-07-15,99.214,99.58,98.724,98.981,2869349,0
2015-07-16,99.99,99.99,98.207,98.734,4855290,0
2015-07-17,100.02,101.64,99.393,100.62,5709196,0
2015-07-20,100.76,101.8,100.61,101.39,4744302,0
2015-07-21,101.06,101.42,100.28,100.48,3906871,0
2015-07-22,100.44,100.6,99.63,99.85,3280918,0
2015-07-23,99.89,100.54,99.333,99.443,2485446,0
2015-07-24,99.294,99.63,97.522,97.974,2940723,0
2015-07-27,97.228,97.276,96.627,96.898,3452644,0
2015-07-28,97.914,99.63,97.522,99.323,4121289,0
2015-07-29,99.323,100.89,99.094,100.62,2699069,0
2015-07-30,100.11,100.82,99.73,100.46,2320750,0
2015-07-31,100.82,100.97,100.03,100.14,2076014,0
2015-08-03,100.11,100.11,99.045,99.81,2463205,0
2015-08-04,99.83,100.48,99.224,99.73,3016880,0
2015-08-05,100.58,101.3,100.33,100.79,2051886,0
2015-08-06,100.85,101.32,100.48,100.84,2229288,0
2015-08-07,100.73,100.99,100.08,100.54,1911107,0
2015-08-10,101.47,102.4,101.35,102.29,2324421,0
2015-08-11,101.15,101.48,99.63,100.45,3392962,0
2015-08-12,100.37,100.83,98.793,100.62,3857567,0
2015-08-13,100.07,100.95,99.73,100.6,2173887,0
2015-08-14,100.73,101.24,100.52,101.12,1654307,0
2015-08-17,100.64,101.37,99.82,101.31,2393866,0
2015-08-18,101.32,102.18,101.13,101.75,3578326,0
2015-08-19,101.06,101.53,100.39,100.63,2598717,0
2015-08-20,99.76,99.92,98.276,98.316,4173461,0
2015-08-21,97.591,97.768,94.691,94.721,7679028,0
2015-08-24,87.211,94.347,83.341,91.272,8027424,0
2015-08-25,94.213,94.396,89.864,89.979,6352632,0
2015-08-26,92.22,93.762,91.1,93.715,5495370,0
2015-08-27,94.97,96.273,94.233,95.687,5256312,0
2015-08-28,95.334,96.031,94.941,95.813,3608077,0
2015-08-31,95.42,96.158,94.931,95.094,4427967,0
2015-09-01,92.699,93.342,91.406,91.922,4463670,0
2015-09-02,92.948,93.888,92.45,93.888,3986811,0
2015-09-03,94.376,95.467,94.233,94.424,3261500,0
2015-09-04,93.217,93.589,92.019,92.527,3814145,0
2015-09-08,94.653,95.621,94.251,95.612,3878035,0
2015-09-09,96.215,96.773,94.49,94.701,3438025,0
2015-09-10,94.568,95.937,94.126,95.363,3678710,0
2015-09-11,95.286,95.448,94.288,95.428,2669182,0
2015-09-14,95.803,95.803,94.769,95.045,2614378,0
2015-09-15,95.448,96.501,95.103,96.1,3129547,0
2015-09-16,96.452,96.878,96.158,96.714,3386664,0
2015-09-17,96.684,97.99,96.09,96.303,2819984,0
2015-09-18,95.113,95.181,93.638,93.915,5115802,0
2015-09-21,94.05,94.442,93.111,93.628,2801133,0
2015-09-22,92.23,92.346,91.214,92,4782586,0
2015-09-23,92.173,92.392,90.171,90.611,5966900,0
2015-09-24,89.71,89.999,87.88,89.682,5820192,0
2015-09-25,90.774,90.802,89.126,89.586,4069697,0
2015-09-28,88.927,89.463,87.718,87.738,4554493,0
2015-09-29,88.102,89.182,87.851,88.628,3604216,0
2015-09-30,89.71,90.851,89.546,90.707,4591236,0
2015-10-01,90.755,92.039,89.665,90.725,3460887,0
2015-10-02,89.443,92.547,89.099,92.479,3985139,0
2015-10-05,92.996,94.769,92.824,94.242,3869250,0
2015-10-06,94.242,94.912,94.021,94.079,2720229,0
2015-10-07,94.863,96.13,94.605,95.304,3114176,0
2015-10-08,94.902,97.131,94.863,96.821,3219951,0
2015-10-09,96.869,97.826,96.763,96.908,3456815,0
2015-10-12,97.023,97.403,96.598,97.228,1839498,0
2015-10-13,96.442,96.841,95.525,95.621,3820931,0
2015-10-14,95.659,95.795,94.106,94.126,3707032,0
2015-10-15,94.672,94.672,93.313,94.356,6282374,0
2015-10-16,95.795,96.607,91.321,92.948,13201434,0
2015-10-19,92.719,93.426,92.44,93.091,6209340,0
2015-10-20,93.111,94.681,93.111,94.146,4853423,0
2015-10-21,94.711,95.707,94.097,94.615,3800785,0
2015-10-22,95.094,98.575,95.094,98.257,4610026,0
2015-10-23,98.962,99.433,97.806,98.793,4289127,0
2015-10-26,99.075,99.075,98.227,98.454,1985315,0
2015-10-27,98.257,98.655,97.748,98.139,2560095,0
2015-10-28,98.187,99.284,97.924,99.224,2626486,0
2015-10-29,98.892,99.473,98.02,98.615,3266510,0
2015-10-30,98.942,99.63,98.615,98.932,3051567,0
2015-11-02,98.922,99.96,98.665,99.8,2558084,0
2015-11-03,99.6,99.83,99.045,99.284,2574748,0
2015-11-04,99.323,99.84,98.863,99.025,2025821,0
2015-11-05,99.035,99.55,98.536,99.244,2322185,0
2015-11-06,98.546,99.63,98.286,99.63,2563956,0
2015-11-09,99.001,99.254,97.738,98.384,3418257,0
2015-11-10,97.974,98.536,97.043,98.089,2878486,0
2015-11-11,98.556,99.75,98.139,98.912,2407474,0
2015-11-12,98.149,98.316,97.354,97.688,3630835,0
2015-11-13,97.473,98.187,96.55,96.831,2553517,0
2015-11-16,96.831,98.655,96.714,98.625,2398810,0
2015-11-17,99.413,99.413,98.207,98.556,2515823,0
2015-11-18,98.873,100.35,98.685,100.26,2631754,0
2015-11-19,100.46,101.33,100.27,101.21,3537823,0
2015-11-20,101.54,102.27,101.5,101.78,2659051,0
2015-11-23,101.71,102.06,100.05,100.77,3253237,0
2015-11-24,99.53,100.01,98.355,99.403,5401458,0
2015-11-25,99.7,100.11,99.154,99.85,3866106,0
2015-11-27,99.88,100.6,99.65,100.26,1187958,0
2015-11-30,100.5,100.73,100.03,100.15,3004041,0
2015-12-01,100.1,101.42,99.98,100.35,3388221,0
2015-12-02,100.11,100.49,99.164,99.333,2576943,0
2015-12-03,99.63,99.89,98.139,98.665,2805199,0
2015-12-04,99.035,100.89,98.675,100.74,3686760,0
2015-12-07,100.74,101.03,99.83,100.38,2385464,0
2015-12-08,99.264,99.78,98.655,98.912,2814601,0
2015-12-09,98.365,99.77,97.718,98.168,2557961,0
2015-12-10,98.424,98.605,97.61,98.04,2919351,0
2015-12-11,96.607,97.306,94.337,94.645,5764078,0
2015-12-14,94.751,95.444,94.095,95.368,5978759,0
2015-12-15,95.802,96.303,94.79,94.875,5278661,0
2015-12-16,98.01,100.6,97.61,100.28,7640048,0
2015-12-17,100.4,100.72,98.526,98.575,3888939,0
2015-12-18,98.355,99.234,97.758,98.109,5696928,0
2015-12-21,98.971,99.96,98.197,98.853,3178614,0
2015-12-22,99.174,100.66,98.773,100.36,2648906,0
2015-12-23,100.87,101.47,100.43,101.13,3788473,0
2015-12-24,101.04,101.16,100.67,100.83,823929,0
2015-12-28,100.43,100.8,100.04,100.53,1489449,0
2015-12-29,101.35,101.86,100.44,101.49,2089989,0
2015-12-30,101.55,101.59,100.39,100.66,2309501,0
2015-12-31,100.27,100.76,99.7,99.79,2158178,0
2016-01-04,97.924,98.892,97.306,98.823,3462306,0
2016-01-05,98.892,99.81,98.536,99.63,2647961,0
2016-01-06,98.404,98.764,97.787,98.503,2409582,0
2016-01-07,96.869,97.424,95.107,95.61,3545374,0
2016-01-08,96.273,96.676,94.598,94.837,4179724,0
2016-01-11,95.214,95.791,93.884,94.829,3249292,0
2016-01-12,95.619,95.956,94.257,95.551,3258315,0
2016-01-13,96.11,96.253,93.189,93.556,3084381,0
2016-01-14,93.787,95.847,92.997,95.136,5653305,0
2016-01-15,92.795,94.028,92.399,93.71,4984956,0
2016-01-19,94.829,94.953,92.698,93.778,3877316,0
2016-01-20,92.005,93.354,90.289,92.728,5153203,0
2016-01-21,93.286,94.077,92.39,93.055,3157435,0
2016-01-22,94.558,94.934,93.238,94.25,3310025,0
2016-01-25,94.018,94.154,92.853,92.959,2456581,0
2016-01-26,93.219,95.039,92.871,94.914,3381190,0
2016-01-27,94.201,95.176,92.805,93.42,5251312,0
2016-01-28,94.346,94.953,93.556,94.395,4668175,0
2016-01-29,97.306,99.65,96.234,99.433,6889855,0
2016-02-01,98.464,99.433,97.004,99.124,5598393,0
2016-02-02,98.079,98.079,96.433,96.985,3960856,0
2016-02-03,97.758,98.546,95.793,98.424,3901117,0
2016-02-04,97.982,99.93,97.924,98.813,5230816,0
2016-02-05,98.912,99.011,97.532,98.394,3808723,0
2016-02-08,97.316,97.934,96.235,97.836,3580508,0
2016-02-09,96.579,99.77,96.579,98.971,3847898,0
2016-02-10,99.373,100.76,98.734,98.853,4193841,0
2016-02-11,96.744,98.575,96.283,97.845,5242661,0
2016-02-12,98.932,99.99,98.177,99.7,4612098,0
2016-02-16,100.66,102.13,100.36,101.12,5413826,0
2016-02-17,101.54,102.71,101.42,102.26,6267038,0
2016-02-18,102.06,103.15,101.87,102.58,4250353,0
2016-02-19,102.27,103.6,101.55,103.35,4592671,0
2016-02-22,104.06,107.77,100.83,101.32,15688552,0
2016-02-23,101.07,102.51,99.97,100.43,8088161,0
2016-02-24,99.154,100.52,98.109,100.09,6978128,0
2016-02-25,100.41,101.03,99.85,100.96,4995594,0
2016-02-26,100.86,101.28,99.52,99.84,8161350,0
2016-02-29,99.403,100.28,98.139,98.197,5745938,0
2016-03-01,100.4,102.58,100.09,102.58,8482482,0
2016-03-02,102.51,104.32,102.11,103.18,4335331,0
2016-03-03,103.29,104.86,102.91,104.63,5476148,0
2016-03-04,104.5,105.57,104.32,104.8,3041091,0
2016-03-07,104.47,104.89,103.3,104.13,4007129,0
2016-03-08,103.19,104.42,102.8,104.24,3208954,0
2016-03-09,104.43,105.58,104.41,105.56,3676176,0
2016-03-10,105.66,105.93,103.94,105.01,3239782,0
2016-03-11,106.2,106.48,105.27,105.65,2887719,0
2016-03-14,105.34,106.09,105.14,105.15,2873873,0
2016-03-15,104.43,105.41,104.24,105.31,2086089,0
2016-03-16,105.22,106.25,104.75,105.83,2737959,0
2016-03-17,106.26,107.89,105.21,107.56,4346154,0
2016-03-18,108.12,108.67,107.52,108.63,5576165,0
2016-03-21,108.27,109.28,108.09,109.19,2985622,0
2016-03-22,108.51,109.94,108.36,109.46,3219058,0
2016-03-23,109,109.23,108.46,108.74,2271784,0
2016-03-24,107.95,108.51,107.54,107.86,2443188,0
2016-03-28,108.05,108.4,107.62,108.13,2202411,0
2016-03-29,107.74,108.72,106.97,108.43,2548632,0
2016-03-30,109.5,109.5,108.45,108.7,2291123,0
2016-03-31,108.64,109.05,107.68,108.58,2578833,0
2016-04-01,108.04,109.92,107.4,109.71,2438818,0
2016-04-04,109.89,109.89,108.74,109.08,2399400,0
2016-04-05,108.49,109,107.87,108.31,3427982,0
2016-04-06,108.34,109.68,107.81,109.54,2590314,0
2016-04-07,109.09,109.12,107.91,108.2,2839179,0
2016-04-08,108.61,109.47,108.22,108.65,2138677,0
2016-04-11,108.94,109.37,108.43,108.47,2223574,0
2016-04-12,108.62,109.83,108.53,109.51,2166239,0
2016-04-13,110.4,111.37,109.91,111.19,3568486,0
2016-04-14,111.41,111.41,110.66,110.98,1823054,0
2016-04-15,110.88,111.32,110.52,111.08,2160446,0
2016-04-18,111.05,111.93,110.59,111.87,2669212,0
2016-04-19,112.3,112.96,111.74,112.21,2277611,0
2016-04-20,112.35,112.4,111.32,111.6,2644725,0
2016-04-21,111.73,112.58,111.16,111.34,2954795,0
2016-04-22,110.47,112,108.87,110.64,5057047,0
2016-04-25,110.47,111.42,109.12,109.73,3779595,0
2016-04-26,110.09,111.37,110.09,111.24,3060641,0
2016-04-27,111.29,112.36,110.88,111.85,3369688,0
2016-04-28,111.54,112.92,110.68,111.07,3084444,0
2016-04-29,110.87,111.43,110.16,110.74,2806490,0
2016-05-02,110.92,111.3,110.3,111.12,3151887,0
2016-05-03,110.27,111.36,110.15,110.97,2712914,0
2016-05-04,110.12,110.45,109.16,109.41,3342406,0
2016-05-05,109.76,110.52,109.53,110.09,3095402,0
2016-05-06,110.05,110.47,109.4,110.25,3459318,0
2016-05-09,110.14,110.47,109.46,109.64,2758373,0
2016-05-10,110.41,111.91,109.73,111.36,2962523,0
2016-05-11,111.42,111.73,110.43,110.58,1773549,0
2016-05-12,111,111.23,109.98,110.66,2440897,0
2016-05-13,110.59,110.96,109.36,109.68,2593423,0
2016-05-16,110.09,111.55,109.47,111.27,2474325,0
2016-05-17,111.14,111.51,110.1,110.69,2561902,0
2016-05-18,110.22,110.85,109.2,109.76,2541983,0
2016-05-19,109.1,109.64,107.84,109.4,3106285,0
2016-05-20,109.79,111.13,109.79,110.28,4091898,0
2016-05-23,110.15,110.45,109.66,109.87,1745093,0
2016-05-24,110.16,111.73,110.07,111.39,2138708,0
2016-05-25,111.61,112.26,111.45,111.73,1632694,0
2016-05-26,111.73,112.29,110.85,111.23,2076578,0
2016-05-27,111.49,111.62,110.95,111.35,1809562,0
2016-05-31,111.3,111.61,110.44,110.88,3059788,0
2016-06-01,110.94,111.18,109.53,110.99,2288081,0
2016-06-02,111.09,111.55,110.6,111.55,2198498,0
2016-06-03,111.76,111.99,110.78,111.8,2206662,0
2016-06-06,111.99,112.77,111.77,112.54,1921928,0
2016-06-07,112.54,112.88,112.33,112.36,2055840,0
2016-06-08,112.51,113.36,112.31,113.06,2515380,0
2016-06-09,112.57,114.25,112.44,114.16,2728495,0
2016-06-10,114.46,114.46,113.21,113.64,3331735,0
2016-06-13,113.58,113.6,112.07,112.14,2478655,0
2016-06-14,112.07,112.59,111.58,112.51,2108691,0
2016-06-15,112.97,113.49,112.44,112.52,2961817,0
2016-06-16,111.98,113.01,111.05,112.79,2201534,0
2016-06-17,112.92,113.15,112.18,112.92,3345307,0
2016-06-20,114.25,115.44,113.59,114.02,2974537,0
2016-06-21,114.43,114.57,113.92,114.25,2381206,0
2016-06-22,114.4,114.76,113.41,113.54,2254103,0
2016-06-23,114.46,114.65,113.6,114.27,2057284,0
2016-06-24,110.56,112.35,109.71,110.04,3753738,0
2016-06-27,109.16,109.16,107.34,108.57,3996909,0
2016-06-28,110.38,111.14,109.45,111.1,3737918,0
2016-06-29,111.38,111.97,110.24,111.48,4123806,0
2016-06-30,112.01,113.31,111.63,113.29,3467656,0
2016-07-01,113.61,114.57,113.24,113.47,2292587,0
2016-07-05,112.87,113.43,111.69,112.24,2481172,0
2016-07-06,112.48,113.82,111.43,113.78,3180666,0
2016-07-07,113.74,114.11,112.55,113.1,2197238,0
2016-07-08,114.03,115.89,113.89,115.74,2592207,0
2016-07-11,115.86,115.94,115.06,115.48,3047316,0
2016-07-12,115.91,116.61,115.69,115.92,2359550,0
2016-07-13,116.51,116.7,115.67,115.95,1952090,0
2016-07-14,116.57,116.92,115.8,115.99,2480071,0
2016-07-15,116.57,116.63,115.84,116.13,2314755,0
2016-07-18,116.13,116.15,115.59,115.79,1279330,0
2016-07-19,115.5,116.33,115.28,116.25,2240938,0
2016-07-20,116.34,116.9,116.09,116.78,2232295,0
2016-07-21,116.71,116.9,115.23,115.57,4237269,0
2016-07-22,110.71,113,109.77,112.61,9409011,0
2016-07-25,112.08,113.42,112.08,112.49,5544744,0
2016-07-26,112.3,112.95,111.62,112.95,3131002,0
2016-07-27,113.07,113.38,111.63,111.97,3538411,0
2016-07-28,112.01,112.92,111.27,112.76,3056789,0
2016-07-29,112.6,113.47,112.06,113.3,3018139,0
2016-08-01,112.95,113.31,112.32,112.88,2331002,0
2016-08-02,112.5,112.74,112.05,112.45,2148133,0
2016-08-03,112.46,113.11,112.14,113.01,2042634,0
2016-08-04,113.03,113.56,112.9,112.95,1324670,0
2016-08-05,113.28,113.86,112.9,113.34,3016014,0
2016-08-08,113.57,113.73,112.71,113.03,2062780,0
2016-08-09,113.22,113.55,112.92,113.24,1708069,0
2016-08-10,113.29,113.47,112.57,113.02,1811132,0
2016-08-11,113.42,113.59,113.07,113.34,1608082,0
2016-08-12,113.14,113.29,112.83,113.09,1400490,0
2016-08-15,113.47,113.98,113.02,113.8,1897315,0
2016-08-16,113.4,114.4,113.15,113.22,1989477,0
2016-08-17,113.18,113.44,112.67,113.35,1728334,0
2016-08-18,113.19,113.55,113.02,113.43,1814719,0
2016-08-19,113.05,113.8,113.05,113.67,1624909,0
2016-08-22,113.48,114.49,113.31,114.13,2266660,0
2016-08-23,114.47,114.9,114.4,114.56,1850261,0
2016-08-24,114.35,114.63,114.09,114.31,1761691,0
2016-08-25,114.19,114.78,113.92,114.32,1862643,0
2016-08-26,114.68,115.29,113.93,114.3,1740211,0
2016-08-29,114.3,114.93,114.07,114.72,2454519,0
2016-08-30,114.75,114.96,114.4,114.57,1986076,0
2016-08-31,114.51,114.68,113.97,114.26,2096611,0
2016-09-01,113.96,114.33,112.73,113.69,2929485,0
2016-09-02,113.82,114.49,113.38,113.95,2527306,0
2016-09-06,114.01,114.14,112.6,113.28,2241138,0
2016-09-07,113.1,113.3,111.34,111.84,3489324,0
2016-09-08,111.61,112.13,111.15,111.43,2757882,0
2016-09-09,110.5,110.98,109.41,109.66,4618813,0
2016-09-12,108.95,111.62,108.68,111.11,3880221,0
2016-09-13,110.47,110.61,108.97,109.25,3945429,0
2016-09-14,109.41,111.88,109.41,111.64,4458517,0
2016-09-15,111.39,113.07,111.27,112.87,3354768,0
2016-09-16,112.37,112.45,111.11,111.86,3987016,0
2016-09-19,112.46,113.26,112.06,112.14,3019071,0
2016-09-20,112.94,113.36,112.33,112.46,2920392,0
2016-09-21,112.55,113.52,112.09,113.5,2490255,0
2016-09-22,113.96,114.82,113.76,114.38,2954820,0
2016-09-23,112.9,113.96,112.86,113.55,2392852,0
2016-09-26,113.31,114.4,112.98,113.51,2662253,0
2016-09-27,113.25,114.01,112.81,113.77,3767469,0
2016-09-28,114.03,114.81,113.43,114.71,3397752,0
2016-09-29,115.26,115.26,113.7,113.75,1913164,0
2016-09-30,114.19,114.55,113.61,114.14,3918043,0
2016-10-03,113.38,113.85,113.02,113.61,2244021,0
2016-10-04,113.54,113.55,112.18,112.47,2576166,0
2016-10-05,112.69,113.39,112.69,112.85,2168367,0
2016-10-06,112.91,113.46,112.59,113.19,3317513,0
2016-10-07,104.78,105.3,103.05,104.7,20865148,0
2016-10-10,105.03,105.7,103.99,104.56,8598233,0
2016-10-11,104.2,104.2,103.06,103.56,8521009,0
2016-10-12,103.61,105.49,103.51,105.17,7389208,0
2016-10-13,104.59,106.4,104.32,105.99,5190199,0
2016-10-14,107.68,107.76,106.27,106.72,5416633,0
2016-10-17,106.58,107.12,105.7,105.77,3699074,0
2016-10-18,106.88,106.89,105.45,105.61,3328551,0
2016-10-19,105.75,106.38,105.15,106,3190619,0
2016-10-20,105.81,106.3,105.46,105.87,4166489,0
2016-10-21,105.7,107.3,105.25,106.68,3435299,0
2016-10-24,107.14,107.81,106.53,106.98,3523801,0
2016-10-25,107.2,107.21,106.33,106.79,3608475,0
2016-10-26,106.58,107.44,106.26,107.14,2179356,0
2016-10-27,107.45,107.58,106.15,106.55,2974388,0
2016-10-28,107.12,108.55,106.65,107.52,2940278,0
2016-10-31,107.65,107.86,107.22,107.38,2744385,0
2016-11-01,107.56,107.88,106.55,106.87,2993960,0
2016-11-02,107.11,107.11,105.75,106.19,4738812,0
2016-11-03,106.47,106.54,105.75,106.08,3821641,0
2016-11-04,106.2,106.92,105.75,105.98,3207506,0
2016-11-07,107.52,109.02,107.15,108.93,4769426,0
2016-11-08,108.68,109.17,108.19,108.3,3351877,0
2016-11-09,108.73,110.77,107.42,110,4665237,0
2016-11-10,110.75,112.1,110.46,110.82,6690882,0
2016-11-11,110.75,111.13,110.38,110.88,3363259,0
2016-11-14,111.24,111.96,110.48,110.68,2734274,0
2016-11-15,110.7,111.06,109.74,110.76,2853806,0
2016-11-16,110.77,111.12,110.17,110.57,2510565,0
2016-11-17,110.89,111.67,110.74,111.38,2228823,0
2016-11-18,111.26,111.28,110.19,110.39,2923434,0
2016-11-21,110.54,110.78,110.08,110.51,2562117,0
2016-11-22,110.83,111.05,110.4,110.82,2185597,0
2016-11-23,111.06,112.23,111.06,112.1,2670804,0
2016-11-25,112.19,112.63,111.79,112.44,844078,0
2016-11-28,112.43,112.46,111.62,112.12,2655398,0
2016-11-29,111.73,112.76,111.57,111.62,3385808,0
2016-11-30,112,113.01,111.56,112.21,5987635,0
2016-12-01,111.52,112.32,111.1,111.94,3866184,0
2016-12-02,112.23,112.27,110.47,110.75,3591471,0
2016-12-05,111.19,112.07,111.01,111.17,3072879,0
2016-12-06,111.62,111.93,110.96,111.35,2584762,0
2016-12-07,111.65,115.04,111.1,114.75,7571560,0
2016-12-08,114.58,115.36,113.09,113.89,5292245,0
2016-12-09,113.41,114.67,113.28,114.47,2959293,0
2016-12-12,114.64,115.62,113.92,115.62,5785844,0
2016-12-13,115.84,116.61,115.51,116.3,4265655,0
2016-12-14,116.05,116.83,114.52,114.75,4218468,0
2016-12-15,114.55,115.7,114.39,114.58,4045789,0
2016-12-16,111.91,115.79,111.87,114.62,7750713,0
2016-12-19,115.23,116.27,115.03,115.5,3651419,0
2016-12-20,115.66,116.3,115.51,115.92,2761929,0
2016-12-21,115.79,116.11,115.16,115.42,2793330,0
2016-12-22,115.55,115.71,114.85,115.15,3291276,0
2016-12-23,115.52,115.66,114.96,115.22,1448186,0
2016-12-27,115.24,115.76,115.03,115.26,1164604,0
2016-12-28,115.4,115.58,113.94,113.99,2609170,0
2016-12-29,114.36,114.82,114.04,114.24,1692985,0
2016-12-30,114.44,114.44,113.66,114.09,2320758,0
2017-01-03,114.87,115.13,113.8,114.42,3072007,0
2017-01-04,114.88,115.2,114.27,114.74,2986928,0
2017-01-05,114.77,115.67,114.46,114.99,2691887,0
2017-01-06,115.17,116.91,114.75,116.74,3666924,0
2017-01-09,116.48,116.6,115.76,115.76,3922627,0
2017-01-10,115.54,116.65,115.11,116.06,3810282,0
2017-01-11,115.75,116.33,115.35,116.22,2931534,0
2017-01-12,116.22,116.22,114.9,115.84,3210223,0
2017-01-13,115.88,116.52,115.82,116.28,3034403,0
2017-01-17,115.63,116.29,115.24,115.44,3412680,0
2017-01-18,115.73,116.51,115.42,116.27,2341415,0
2017-01-19,116.54,116.95,115.52,116.12,2450319,0
2017-01-20,116.65,116.65,115.34,116.03,2988476,0
2017-01-23,116.1,116.46,115.21,115.62,2308147,0
2017-01-24,115.85,116.29,115.48,116.17,2589389,0
2017-01-25,116.48,116.87,115.93,116.09,4357507,0
2017-01-26,116.19,116.32,115.49,116.18,6273855,0
2017-01-27,116.86,117.3,115.34,116.63,3933511,0
2017-01-30,116.3,117.31,115.97,117.3,3208643,0
2017-01-31,117.18,117.41,115.58,116.53,4309147,0
2017-02-01,116.92,117.13,115.65,116.21,2436538,0
2017-02-02,115.79,116.34,115.35,116.2,2247919,0
2017-02-03,116.73,117.54,116.12,117.37,2904471,0
2017-02-06,117.23,117.77,117.06,117.52,3052306,0
2017-02-07,117.86,118.34,117.6,117.9,2588106,0
2017-02-08,117.8,118.18,117.49,117.91,1852207,0
2017-02-09,117.87,119.13,117.82,118.84,2218404,0
2017-02-10,118.95,120.15,118.91,120,3645627,0
2017-02-13,120.38,121.93,120.25,121.74,4493528,0
2017-02-14,121.62,122.08,121.27,121.74,3159267,0
2017-02-15,121.48,122.59,121.3,122.4,3270068,0
2017-02-16,122.42,122.56,121.43,122.28,4375220,0
2017-02-17,122.04,122.68,121.44,122.68,2760576,0
2017-02-21,122.9,123.1,122.32,122.82,2405595,0
2017-02-22,122.79,123.83,122.3,123.8,3233005,0
2017-02-23,123.76,124.18,122.82,123.58,3022088,0
2017-02-24,123.01,123.79,122.4,123.79,2549317,0
2017-02-27,123.37,123.86,123.01,123.65,4127415,0
2017-02-28,123.76,124.48,123.02,123.27,2931810,0
2017-03-01,124.12,126.15,124.12,125.99,4009496,0
2017-03-02,125.51,126.09,124.58,125.08,3045329,0
2017-03-03,125.04,125.38,124.47,124.96,1972922,0
2017-03-06,123.87,125.31,123.79,124.83,3053149,0
2017-03-07,124.73,125.16,124.34,125.01,2073349,0
2017-03-08,125.16,125.95,124.78,125.34,3151286,0
2017-03-09,125.29,125.97,124.5,124.94,2504248,0
2017-03-10,125.86,126.1,125.24,125.78,2713342,0
2017-03-13,125.86,126.09,125.24,125.48,2977273,0
2017-03-14,123.8,125.34,122.89,124.47,1997766,0
2017-03-15,125.08,126.26,124.76,125.71,3637230,0
2017-03-16,126.22,126.22,124.97,125.11,2770139,0
2017-03-17,125.59,126.06,125.05,125.9,3878103,0
2017-03-20,125.74,125.91,125.06,125.25,2051066,0
2017-03-21,125.8,126.04,124.17,124.42,2387810,0
2017-03-22,124.63,124.7,123.3,124.26,2122617,0
2017-03-23,124.37,124.74,123.89,124.28,1788002,0
2017-03-24,124.35,124.79,123.06,123.53,2244538,0
2017-03-27,122.55,123.59,121.83,123.27,3361563,0
2017-03-28,122.98,124.56,122.32,124.04,1993506,0
2017-03-29,123.72,124.24,123.53,124.06,1556742,0
2017-03-30,123.89,124.48,123.75,124.17,1798268,0
2017-03-31,123.87,124.31,123.47,123.63,2695251,0
2017-04-03,123.49,123.99,122.07,123.1,2934353,0
2017-04-04,123.24,123.5,122.63,122.95,1795430,0
2017-04-05,123.3,123.88,122.28,122.35,2607664,0
2017-04-06,122.52,123.1,122.12,122.61,2093591,0
2017-04-07,122.75,123.24,122.37,123.04,1882311,0
2017-04-10,123.03,123.93,123,123.23,2284694,0
2017-04-11,123.2,123.55,122.39,123.31,1926289,0
2017-04-12,123.43,123.52,121.75,121.93,2747695,0
2017-04-13,121.71,122.26,121.28,121.29,1694355,0
2017-04-17,121.78,122.21,121.2,122.21,1875958,0
2017-04-18,121.98,122.47,121.47,121.86,1682775,0
2017-04-19,122.58,122.58,121.43,121.52,1858208,0
2017-04-20,122.23,123.37,121.81,122.55,4014833,0
2017-04-21,125.82,127.03,124.85,125.82,6344304,0
2017-04-24,127.08,129.45,127.08,128.51,5696866,0
2017-04-25,128.68,130.04,127.42,128.02,6531403,0
2017-04-26,128.07,129.54,127.86,128.81,4737722,0
2017-04-27,129.05,129.22,128.15,128.6,3394669,0
2017-04-28,133.42,133.67,129.64,129.84,6039190,0
2017-05-01,129.73,130.59,129.21,129.61,3195909,0
2017-05-02,129.44,130.27,129.42,129.89,3974666,0
2017-05-03,129.22,130.23,128.84,129.77,4541833,0
2017-05-04,129.99,130.12,129.36,129.9,2855558,0
2017-05-05,129.98,130.45,129.46,130.11,4477865,0
2017-05-08,130.17,130.17,129.53,129.83,2363667,0
2017-05-09,129.91,130.8,129.69,130.61,2946005,0
2017-05-10,130.42,130.75,129.91,130.44,2450570,0
2017-05-11,130.58,131.19,129.49,130.6,2099969,0
2017-05-12,130.41,130.48,129.97,130.19,1733347,0
2017-05-15,130.28,130.76,130.06,130.68,2190738,0
2017-05-16,130.68,130.94,130.1,130.71,1900172,0
2017-05-17,130.09,130.41,129.23,129.31,3148092,0
2017-05-18,129.17,130.54,128.37,129.78,2429241,0
2017-05-19,130.73,131.37,130.06,130.76,2493359,0
2017-05-22,131.65,131.73,130.83,131.2,2194390,0
2017-05-23,131.09,131.73,130.71,131.21,2302258,0
2017-05-24,131.62,132.02,131.09,131.5,2180707,0
2017-05-25,132.24,133.28,131.52,133.1,2514513,0
2017-05-26,133.05,133.47,132.19,132.6,2705513,0
2017-05-30,132.05,132.57,131.98,132.28,2711852,0
2017-05-31,132.82,132.83,132.31,132.34,2188618,0
2017-06-01,132.91,133.21,132.17,132.8,2308185,0
2017-06-02,132.98,133.94,132.73,133.38,2645414,0
2017-06-05,133.28,133.5,132.82,132.84,2496814,0
2017-06-06,132.79,133.02,132.04,132.09,1989381,0
2017-06-07,132.21,132.69,131.89,132.07,2085844,0
2017-06-08,131.68,132.94,131.51,132.9,2578876,0
2017-06-09,132.93,133.43,132.3,133.14,2333637,0
2017-06-12,132.68,133.59,131.95,132.61,2241737,0
2017-06-13,133.11,133.76,132.71,133.73,2707477,0
2017-06-14,133.8,134.19,133.18,133.59,2099786,0
2017-06-15,132.7,133.95,132.7,133.81,2831889,0
2017-06-16,134,134.67,133.59,133.97,3464316,0
2017-06-19,134.59,135.24,134.35,135.18,2839395,0
2017-06-20,134.58,134.78,134.08,134.25,1939555,0
2017-06-21,134.38,134.52,133.26,133.6,2545036,0
2017-06-22,133.95,133.95,133.05,133.42,1697908,0
2017-06-23,133.39,133.61,133,133.34,6348453,0
2017-06-26,133.74,134.35,133.41,133.61,1261846,0
2017-06-27,133.72,133.84,132.21,132.28,1953873,0
2017-06-28,133.56,133.72,132.85,133.32,2422384,0
2017-06-29,133.32,133.5,130.78,131.67,1842444,0
2017-06-30,132.77,133.22,132.04,132.64,1776601,0
2017-07-03,133.28,133.78,132.88,133.06,908441,0
2017-07-05,132.95,133.36,132.6,133.15,1880406,0
2017-07-06,132.67,133.46,132.55,132.72,1437579,0
2017-07-07,133.05,133.98,132.86,133.47,1670837,0
2017-07-10,133.43,134.87,133.17,134.03,2061372,0
2017-07-11,134.24,134.24,132.84,133.57,1951717,0
2017-07-12,134.26,134.58,133.84,134.11,1700719,0
2017-07-13,134.18,134.88,133.99,134.67,2457526,0
2017-07-14,134.85,135.27,134.47,135.17,1803361,0
2017-07-17,135.26,135.26,134.34,134.6,1435452,0
2017-07-18,134.44,134.68,134.1,134.53,1708030,0
2017-07-19,134.84,135.51,134.64,135.49,2058890,0
2017-07-20,135.52,135.74,134.2,134.29,2938624,0
2017-07-21,133.05,136.75,133.05,135.69,3565355,0
2017-07-24,136.13,137.26,136.07,137.04,3887701,0
2017-07-25,137.33,137.33,135.85,136.58,3088842,0
2017-07-26,136.65,138.01,136.19,137.81,2693372,0
2017-07-27,137.68,138.02,135.69,136.31,3688319,0
2017-07-28,136.31,136.61,135.53,136.12,1855831,0
2017-07-31,136.75,137.43,135.36,135.46,3877779,0
2017-08-01,135.69,136.39,135.16,136.34,2883352,0
2017-08-02,136.69,138.21,136.19,138.04,4826964,0
2017-08-03,137.9,138.88,137.34,138.88,2567806,0
2017-08-04,138.88,139.39,138.44,139.36,3511830,0
2017-08-07,139.53,139.53,137.27,138.28,3559497,0
2017-08-08,138.16,138.96,137.82,137.99,2077848,0
2017-08-09,138.21,138.63,137.53,138.32,1967205,0
2017-08-10,137.66,137.81,136.37,136.57,3075196,0
2017-08-11,136.16,136.9,135.9,135.92,2358607,0
2017-08-14,136.48,138,136.33,137.6,2329422,0
2017-08-15,137.75,137.96,136.6,136.75,1739972,0
2017-08-16,137.31,138.55,137.18,138.08,2001842,0
2017-08-17,137.64,137.88,135.85,135.85,3020576,0
2017-08-18,135.73,135.9,134.84,134.95,2977551,0
2017-08-21,134.94,135.77,134.5,135.57,1493755,0
2017-08-22,136.01,137.16,135.89,136.9,1675855,0
2017-08-23,136.45,137.02,136.16,136.41,1249157,0
2017-08-24,136.63,137.05,136.185,136.54,1920444,0
2017-08-25,137.32,137.665,136.8,136.82,1994431,0
2017-08-28,137.14,137.47,136.58,136.87,1515963,0
2017-08-29,136.23,137.72,136.02,137.63,1699449,0
2017-08-30,137.63,138.13,137.08,138.04,1779900,0
2017-08-31,138.41,138.56,137.59,138.27,2985305,0
2017-09-01,138.29,138.53,137.63,137.63,1759137,0
2017-09-05,137.39,137.61,136.17,136.51,2850861,0
2017-09-06,137.23,137.23,136.17,136.55,2439743,0
2017-09-07,136.42,137.42,136.32,137.08,2460377,0
2017-09-08,136.83,138.09,136.67,137.57,2929927,0
2017-09-11,138.42,139.79,138.42,139,2333290,0
2017-09-12,138.94,139.07,138.352,138.68,1603319,0
2017-09-13,138.56,138.78,137.765,137.9,2043564,0
2017-09-14,137.76,137.76,136.86,137.21,3422346,0
2017-09-15,137.87,139.494,137.62,138.95,4581466,0
2017-09-18,139.3,139.34,137.29,137.67,2879276,0
2017-09-19,137.88,138.08,137.18,137.75,3421414,0
2017-09-20,138.06,138.82,137.82,138.69,3067219,0
2017-09-21,138.88,141.335,138.81,140.86,3904204,0
2017-09-22,140.61,142.06,140.51,141.75,2916731,0
2017-09-25,141.75,141.91,140.48,140.81,2943608,0
2017-09-26,141.06,141.41,140.15,140.24,2361761,0
2017-09-27,140.55,140.583,139.48,139.57,3031524,0
2017-09-28,139.52,140.58,139.29,140.58,2082523,0
2017-09-29,139.77,141.77,139.2,141.74,3670662,0
2017-10-02,141.81,142.67,141.74,142.66,2522092,0
2017-10-03,142.7,143.15,142.23,142.67,2240867,0
2017-10-04,142.87,143.06,142.09,142.55,1786744,0
2017-10-05,142.95,143.75,142.42,143.07,2245549,0
2017-10-06,142.81,143.66,142.65,143.62,2165613,0
2017-10-09,145.17,145.3,143.368,143.6,2423064,0
2017-10-10,144.01,144.01,140.2,143.31,4096727,0
2017-10-11,143.11,143.74,142.37,142.72,3228607,0
2017-10-12,142.69,143.42,142.69,143.19,3043701,0
2017-10-13,144.34,144.55,143.27,143.37,2154103,0
2017-10-16,143.37,143.88,143.01,143.75,2001538,0
2017-10-17,143.5,143.89,142.51,143.43,2036544,0
2017-10-18,143.39,143.71,143.1,143.44,1733663,0
2017-10-19,143.41,143.83,142.62,143.62,2618246,0
2017-10-20,145.14,145.959,143.38,145.35,3271963,0
2017-10-23,146.02,146.49,145.34,145.92,2891866,0
2017-10-24,146.59,147,145.88,146.12,3304451,0
2017-10-25,146.46,146.5,145.35,145.99,2777918,0
2017-10-26,146.5,146.5,145.19,145.84,2145970,0
2017-10-27,145.86,146.4,145.53,146.2,1869458,0
2017-10-30,145.68,145.75,144.53,144.64,1805574,0
2017-10-31,144.35,145.07,144.09,144.16,2443231,0
2017-11-01,144.59,145.19,144.23,144.93,2161610,0
2017-11-02,144.72,145.41,143.86,145.41,1944214,0
2017-11-03,145.4,145.47,144.78,144.97,1424234,0
2017-11-06,145.49,146.06,145.145,145.6,2038885,0
2017-11-07,145.81,147.045,145.71,146.97,2613930,0
2017-11-08,146.81,147.51,146.54,146.86,2514718,0
2017-11-09,146.27,146.45,144.62,145.44,2354096,0
2017-11-10,144.84,146.63,144.4,145.75,2908163,0
