Date,Open,High,Low,Close,Volume,OpenInt
1962-01-02,6.413,6.413,6.3378,6.3378,467056,0
1962-01-03,6.3378,6.3963,6.3378,6.3963,350294,0
1962-01-04,6.3963,6.3963,6.3295,6.3295,314365,0
1962-01-05,6.3211,6.3211,6.1958,6.2041,440112,0
1962-01-08,6.2041,6.2041,6.0373,6.087,655676,0
1962-01-09,6.1208,6.2376,6.1208,6.1621,592806,0
1962-01-10,6.1707,6.2041,6.1707,6.1707,359274,0
1962-01-11,6.1875,6.2376,6.1875,6.2376,386220,0
1962-01-12,6.2543,6.2962,6.2543,6.2543,529933,0
1962-01-15,6.2708,6.2962,6.2708,6.2792,305383,0
1962-01-16,6.2708,6.2708,6.2128,6.2128,305383,0
1962-01-17,6.1875,6.1875,6.0956,6.1125,502984,0
1962-01-18,6.1291,6.1875,6.1291,6.1291,449093,0
1962-01-19,6.1291,6.1457,6.0624,6.1374,485021,0
1962-01-22,6.1374,6.1958,6.1208,6.1208,332329,0
1962-01-23,6.1208,6.1291,6.0538,6.0624,449093,0
1962-01-24,6.0624,6.0956,6.0287,6.0956,494001,0
1962-01-25,6.0956,6.1457,6.0208,6.0287,386220,0
1962-01-26,6.0287,6.0538,5.9951,5.9951,296401,0
1962-01-29,5.9951,6.0373,5.8952,5.8952,700585,0
1962-01-30,5.8952,5.9285,5.8201,5.8201,889207,0
1962-01-31,5.8784,6.0036,5.8784,6.0036,916151,0
1962-02-01,6.0703,6.1621,6.0703,6.1457,772443,0
1962-02-02,6.1457,6.1875,6.1208,6.1875,610767,0
1962-02-05,6.1875,6.1875,6.0703,6.104,377238,0
1962-02-06,6.104,6.1208,6.087,6.1125,314365,0
1962-02-07,6.1208,6.1542,6.1208,6.1208,305383,0
1962-02-08,6.1208,6.1542,6.1208,6.1208,26945,0
1962-02-09,6.1208,6.1707,6.0956,6.1707,520952,0
1962-02-12,6.1707,6.2209,6.1621,6.1707,341313,0
1962-02-13,6.1707,6.1793,6.0703,6.0703,314365,0
1962-02-14,6.0703,6.0956,6.0538,6.0624,251493,0
1962-02-15,6.0624,6.0624,6.0373,6.0373,278438,0
1962-02-16,6.0373,6.0624,6.0373,6.0373,269454,0
1962-02-19,6.0373,6.0624,5.9622,5.9703,341313,0
1962-02-20,5.9787,6.0036,5.9787,5.9787,350294,0
1962-02-21,5.9787,6.0208,5.9285,5.9285,440112,0
1962-02-23,5.937,5.9622,5.937,5.9537,350294,0
1962-02-26,5.9537,5.9537,5.9201,5.9285,359274,0
1962-02-27,5.9285,5.9787,5.8952,5.937,422149,0
1962-02-28,5.937,5.9537,5.9119,5.9537,323350,0
1962-03-01,5.9703,6.0208,5.9703,6.0208,341313,0
1962-03-02,6.0703,6.104,6.0703,6.0703,296401,0
1962-03-05,6.0703,6.0703,6.0287,6.0538,431133,0
1962-03-06,6.0538,6.079,6.0373,6.0538,224544,0
1962-03-07,6.0538,6.079,6.0373,6.079,152692,0
1962-03-08,6.079,6.087,6.0373,6.087,224544,0
1962-03-09,6.0956,6.1291,6.0956,6.1291,350294,0
1962-03-12,6.1291,6.1457,6.104,6.1208,341313,0
1962-03-13,6.1208,6.1208,6.0956,6.1208,152692,0
1962-03-14,6.1208,6.1374,6.0956,6.104,242514,0
1962-03-15,6.104,6.1374,6.0956,6.0956,296401,0
1962-03-16,6.0956,6.1208,6.0956,6.1208,197602,0
1962-03-19,6.1374,6.1621,6.1374,6.1374,449093,0
1962-03-20,6.1291,6.1291,6.104,6.104,197602,0
1962-03-21,6.104,6.1208,6.087,6.104,314365,0
1962-03-22,6.087,6.087,6.0373,6.0373,287417,0
1962-03-23,6.0454,6.0703,6.0454,6.0624,224544,0
1962-03-26,6.0624,6.087,6.0538,6.0624,161673,0
1962-03-27,6.0454,6.0454,5.937,5.9454,422149,0
1962-03-28,5.9537,5.9951,5.9537,5.9787,395202,0
1962-03-29,5.9787,6.0036,5.9622,5.9622,278438,0
1962-03-30,5.9537,5.9537,5.8784,5.9037,529933,0
1962-04-02,5.9037,5.9037,5.8282,5.8282,449093,0
1962-04-03,5.8201,5.8201,5.6195,5.6781,1095790,0
1962-04-04,5.6781,5.7283,5.6528,5.6528,781425,0
1962-04-05,5.6867,5.7782,5.6867,5.7782,1095790,0
1962-04-06,5.7782,5.8201,5.7283,5.7698,520952,0
1962-04-09,5.7698,5.8036,5.7283,5.7782,26945,0
1962-04-10,5.7782,5.7949,5.7453,5.7949,314365,0
1962-04-11,5.7949,5.8453,5.7197,5.7197,637714,0
1962-04-12,5.7197,5.7283,5.6614,5.6614,485021,0
1962-04-13,5.6614,5.7453,5.6528,5.7453,754479,0
1962-04-16,5.7453,5.7782,5.6781,5.7367,610767,0
1962-04-17,5.7367,5.7616,5.7116,5.7616,359274,0
1962-04-18,5.7616,5.8115,5.7453,5.7533,511969,0
1962-04-19,5.7533,5.7782,5.7283,5.7533,467056,0
1962-04-23,5.7533,5.7616,5.7283,5.7453,377238,0
1962-04-24,5.7453,5.7866,5.7367,5.7453,547896,0
1962-04-25,5.7453,5.7616,5.6781,5.6781,556875,0
1962-04-26,5.6781,5.6781,5.5361,5.5361,1113756,0
1962-04-27,5.5361,5.5946,5.319,5.3774,1958052,0
1962-04-30,5.3774,5.4276,4.9849,5.0353,2811329,0
1962-05-01,5.0353,5.1519,4.7679,5.1189,6368155,0
1962-05-02,5.2104,5.3608,5.2104,5.2356,3062824,0
1962-05-03,5.2356,5.3608,5.2021,5.3441,1634705,0
1962-05-04,5.3441,5.3858,5.294,5.3858,934118,0
1962-05-07,5.3858,5.4276,5.2689,5.2689,996989,0
1962-05-08,5.2607,5.2607,5.0937,5.0937,1239500,0
1962-05-09,5.0937,5.1436,4.9849,5.0017,1922122,0
1962-05-10,5.0017,5.0937,4.9766,5.0184,2290381,0
1962-05-11,5.0184,5.1018,4.9183,4.9431,2272418,0
1962-05-14,4.9431,5.0353,4.8597,5.0353,3269406,0
1962-05-15,5.0353,5.1355,5.0099,5.0099,2020925,0
1962-05-16,5.0099,5.0937,5.0099,5.0685,1059863,0
1962-05-17,5.0685,5.0685,4.9519,4.9766,1167646,0
1962-05-18,4.9766,5.0017,4.9349,5.0017,880225,0
1962-05-21,5.0017,5.0017,4.9431,4.9849,476040,0
1962-05-22,4.9849,4.9849,4.8182,4.8182,1203573,0
1962-05-23,4.8182,4.8514,4.6008,4.6008,3467008,0
1962-05-24,4.6008,4.7179,4.4089,4.4089,4975965,0
1962-05-25,4.4089,4.509,4.3005,4.4171,5155603,0
1962-05-28,4.4004,4.4004,3.9329,3.9997,5173565,0
1962-05-29,4.0497,4.2919,4.0497,4.2417,4625670,0
1962-05-31,4.3251,4.4341,4.3251,4.3504,4949019,0
1962-06-01,4.3339,4.3339,4.2417,4.267,2892169,0
1962-06-04,4.2084,4.2084,3.9913,3.9913,2173616,0
1962-06-05,3.9913,4.1415,3.9163,4.0332,3790357,0
1962-06-06,4.0332,4.1668,4.0165,4.0497,3449043,0
1962-06-07,4.0749,4.1415,4.0749,4.1,1473030,0
1962-06-08,4.1,4.1668,4.1,4.1169,1401172,0
1962-06-11,4.1169,4.1249,3.9747,3.9829,1428119,0
1962-06-12,3.9329,3.9329,3.7159,3.7159,3987959,0
1962-06-13,3.7159,3.7993,3.5738,3.5738,5254404,0
1962-06-14,3.5738,3.6741,3.3235,3.3901,8002857,0
1962-06-15,3.3901,3.7073,3.3316,3.6992,7580713,0
1962-06-18,3.6992,3.7658,3.5155,3.6572,5712478,0
1962-06-19,3.6572,3.7241,3.6156,3.7241,2523914,0
1962-06-20,3.7241,3.7993,3.6321,3.6321,3664610,0
1962-06-21,3.5906,3.5906,3.4905,3.4987,4446034,0
1962-06-22,3.4987,3.5655,3.4402,3.5489,4041848,0
1962-06-25,3.5489,3.7241,3.4987,3.6824,4544836,0
1962-06-26,3.6824,3.7577,3.5489,3.5489,3871193,0
1962-06-27,3.5489,3.6908,3.5489,3.6908,3547844,0
1962-06-28,3.7159,3.8662,3.7159,3.8163,4895123,0
1962-06-29,3.8163,3.8492,3.749,3.7577,3386174,0
1962-07-02,3.7577,3.8828,3.749,3.8828,1670627,0
1962-07-03,3.8828,3.9246,3.8578,3.8996,3098750,0
1962-07-05,3.8996,3.9163,3.8662,3.8828,2416127,0
1962-07-06,3.8329,3.8329,3.791,3.8243,1949069,0
1962-07-09,3.8243,3.8828,3.7828,3.8828,2263439,0
1962-07-10,3.9496,4.0079,3.9496,3.9747,3655625,0
1962-07-11,3.9747,4.15,3.9579,4.15,3969991,0
1962-07-12,4.1581,4.3171,4.1581,4.2,3952029,0
1962-07-13,4.2,4.2252,4.1249,4.1668,2523914,0
1962-07-16,4.1668,4.2417,4.1249,4.2417,1984996,0
1962-07-17,4.2417,4.2585,4.1,4.1,2047872,0
1962-07-18,4.1,4.1249,4.0165,4.0497,2919112,0
1962-07-19,4.0667,4.1668,4.0667,4.0749,2631693,0
1962-07-20,4.083,4.1415,4.083,4.1249,817351,0
1962-07-23,4.1249,4.1753,4.1169,4.1334,1005969,0
1962-07-24,4.1083,4.1083,4.0249,4.0249,1068844,0
1962-07-25,4.0249,4.083,3.9747,4.0749,2254455,0
1962-07-26,4.0916,4.1334,4.0916,4.0916,1140701,0
1962-07-27,4.0916,4.1668,4.0916,4.1668,1140701,0
1962-07-30,4.192,4.2919,4.192,4.2919,3413117,0
1962-07-31,4.2919,4.3589,4.2919,4.2919,3323298,0
1962-08-01,4.2755,4.2755,4.1668,4.1668,1464049,0
1962-08-02,4.1753,4.2755,4.1753,4.2755,1787394,0
1962-08-03,4.2755,4.2919,4.2335,4.267,1140701,0
1962-08-06,4.267,4.2839,4.2084,4.2084,7913041,0
1962-08-07,4.2084,4.2084,4.1334,4.1334,1104772,0
1962-08-08,4.1334,4.2417,4.1083,4.2335,1895177,0
1962-08-09,4.2252,4.2252,4.1581,4.1753,1544884,0
1962-08-10,4.1753,4.2084,4.1581,4.1668,1176626,0
1962-08-13,4.1668,4.2084,4.1668,4.2,1221537,0
1962-08-14,4.2,4.2755,4.192,4.2755,2272418,0
1962-08-15,4.2839,4.3669,4.2839,4.2839,2811329,0
1962-08-16,4.2839,4.3504,4.2755,4.2839,1526920,0
1962-08-17,4.2839,4.3421,4.2755,4.3171,1068844,0
1962-08-20,4.3421,4.4004,4.3421,4.3669,2164637,0
1962-08-21,4.3669,4.4089,4.3421,4.3504,1553864,0
1962-08-22,4.3589,4.5591,4.3589,4.5339,3961012,0
1962-08-23,4.5339,4.6008,4.5173,4.5506,3502932,0
1962-08-24,4.5506,4.5591,4.5173,4.5339,1499972,0
1962-08-27,4.5339,4.5676,4.5173,4.5258,1095790,0
1962-08-28,4.5173,4.5173,4.3589,4.3589,3296352,0
1962-08-29,4.3589,4.3921,4.3005,4.3339,3017913,0
1962-08-30,4.3339,4.3758,4.2919,4.3005,1140701,0
1962-08-31,4.3084,4.4089,4.3084,4.3921,1473030,0
1962-09-04,4.3921,4.4508,4.2755,4.2919,1949069,0
1962-09-05,4.2919,4.3421,4.2252,4.2417,2694565,0
1962-09-06,4.2417,4.3084,4.2252,4.3005,2173616,0
1962-09-07,4.3005,4.3339,4.2335,4.2335,1580812,0
1962-09-10,4.2335,4.2839,4.1834,4.2585,2164637,0
1962-09-11,4.2585,4.3005,4.2252,4.2335,1850268,0
1962-09-12,4.2417,4.2839,4.2417,4.25,1562846,0
1962-09-13,4.25,4.2839,4.25,4.25,1014954,0
1962-09-14,4.25,4.3084,4.2417,4.3005,1311356,0
1962-09-17,4.3084,4.3839,4.3084,4.3758,1751467,0
1962-09-18,4.3758,4.4341,4.3421,4.3421,2730491,0
1962-09-19,4.3421,4.3589,4.2839,4.2839,1760448,0
1962-09-20,4.2839,4.3171,4.2335,4.2417,1059863,0
1962-09-21,4.2417,4.2417,4.1581,4.1753,2559836,0
1962-09-24,4.1249,4.1249,4.0079,4.0165,3143661,0
1962-09-25,4.0165,4.0916,3.9829,4.0916,2928095,0
1962-09-26,4.0916,4.1,3.9412,3.9412,2461036,0
1962-09-27,3.9412,3.9913,3.8662,3.8828,3449043,0
1962-09-28,3.8828,3.9496,3.8828,3.9163,1697576,0
1962-10-01,3.9163,3.9163,3.7743,3.7743,2218523,0
1962-10-02,3.8076,3.8912,3.8076,3.8828,3395152,0
1962-10-03,3.8828,3.9496,3.8492,3.8662,2155652,0
1962-10-04,3.8662,3.9666,3.8492,3.9666,1562846,0
1962-10-05,3.9666,4.0079,3.9412,3.9913,2083797,0
1962-10-08,3.9913,4.0079,3.9829,3.9913,763460,0
1962-10-09,3.9997,4.0749,3.9997,4.0582,1419137,0
1962-10-10,4.0582,4.1169,3.9579,3.9829,2173616,0
1962-10-11,3.9829,4.0332,3.9412,3.9496,1634705,0
1962-10-12,3.9496,3.9579,3.8996,3.9412,1248485,0
1962-10-15,3.9579,4.0667,3.9579,4.0667,1113756,0
1962-10-16,4.0667,4.083,3.9666,3.9666,1508953,0
1962-10-17,3.9666,4.0414,3.9412,4.0079,1652665,0
1962-10-18,4.0079,4.0332,3.9329,3.9329,1176626,0
1962-10-19,3.9329,3.9496,3.8578,3.8578,2838279,0
1962-10-22,3.8243,3.8243,3.7577,3.7993,3287369,0
1962-10-23,3.7993,3.7993,3.6572,3.6572,3017913,0
1962-10-24,3.6572,3.7658,3.5655,3.7658,4419086,0
1962-10-25,3.7658,3.7743,3.6824,3.749,3206533,0
1962-10-26,3.7326,3.7326,3.649,3.6741,1859250,0
1962-10-29,3.749,3.8243,3.749,3.8163,4221488,0
1962-10-30,3.8163,3.8996,3.7828,3.8996,3170607,0
1962-10-31,3.8912,3.8912,3.8163,3.8329,1410159,0
1962-11-01,3.8329,3.8996,3.791,3.8996,2389182,0
1962-11-02,3.8996,4.1,3.8492,3.9579,3754428,0
1962-11-05,3.9829,4.0332,3.9829,4.0079,2074815,0
1962-11-07,4.0079,4.0582,3.9496,4.0079,2092782,0
1962-11-08,4.0079,4.0414,3.9412,3.9412,1526920,0
1962-11-09,3.9579,4.0079,3.9579,4.0079,1320338,0
1962-11-12,4.0497,4.1415,4.0497,4.1415,2604748,0
1962-11-13,4.1415,4.1581,4.0667,4.0667,2532895,0
1962-11-14,4.0667,4.1581,4.0667,4.15,2209541,0
1962-11-15,4.15,4.2084,4.1249,4.1249,2496963,0
1962-11-16,4.1249,4.192,4.0916,4.192,1796379,0
1962-11-19,4.192,4.192,4.1249,4.1249,1122736,0
1962-11-20,4.1415,4.192,4.1415,4.1753,1347281,0
1962-11-21,4.1753,4.2084,4.15,4.1834,1913143,0
1962-11-23,4.1834,4.3005,4.1581,4.3005,3314317,0
1962-11-26,4.3005,4.3758,4.2839,4.3084,2568818,0
1962-11-27,4.3084,4.3839,4.2839,4.3758,2074815,0
1962-11-28,4.3839,4.4421,4.3839,4.4089,3188571,0
1962-11-29,4.4089,4.4421,4.4004,4.4421,2101759,0
1962-11-30,4.4421,4.4508,4.4004,4.4171,1562846,0
1962-12-03,4.3758,4.3758,4.3251,4.3421,1544884,0
1962-12-04,4.3504,4.4421,4.3504,4.4341,2110741,0
1962-12-05,4.4341,4.5008,4.4171,4.4171,2568818,0
1962-12-06,4.4171,4.4756,4.4089,4.4171,1661646,0
1962-12-07,4.4171,4.4675,4.4089,4.4089,1338301,0
1962-12-10,4.4089,4.4421,4.3084,4.3084,1769430,0
1962-12-11,4.3084,4.3504,4.2839,4.2919,1356265,0
1962-12-12,4.3171,4.3758,4.3171,4.3669,925135,0
1962-12-13,4.3669,4.3839,4.2919,4.3005,1347281,0
1962-12-14,4.3005,4.3339,4.2755,4.3171,1194590,0
1962-12-17,4.3171,4.3421,4.2585,4.267,1086804,0
1962-12-18,4.267,4.3005,4.2252,4.2335,1050881,0
1962-12-19,4.2335,4.3504,4.2335,4.3504,1158663,0
1962-12-20,4.3504,4.4004,4.3504,4.3504,1526920,0
1962-12-21,4.3504,4.3589,4.267,4.267,1077826,0
1962-12-24,4.3005,4.3669,4.3005,4.3669,817351,0
1962-12-26,4.3669,4.4004,4.3504,4.3669,871241,0
1962-12-27,4.3669,4.3839,4.3171,4.3339,943098,0
1962-12-28,4.3339,4.3589,4.3251,4.3504,700585,0
1962-12-31,4.3504,4.3758,4.3171,4.3251,1257464,0
1963-01-02,4.3251,4.3251,4.2585,4.267,2865221,0
1963-01-03,4.2755,4.3921,4.2755,4.3921,1347281,0
1963-01-04,4.4004,4.4421,4.4004,4.4004,1841284,0
1963-01-07,4.4004,4.4421,4.3589,4.3669,1059863,0
1963-01-08,4.4004,4.4756,4.4004,4.4756,2164637,0
1963-01-09,4.4756,4.5173,4.4508,4.4756,2290381,0
1963-01-10,4.484,4.5339,4.484,4.509,1859250,0
1963-01-11,4.509,4.5173,4.4756,4.5173,1616741,0
1963-01-14,4.5173,4.6008,4.5173,4.5924,2964022,0
1963-01-15,4.5924,4.6342,4.5761,4.6008,2496963,0
1963-01-16,4.5924,4.5924,4.509,4.5258,1517937,0
1963-01-17,4.5339,4.6008,4.5339,4.5842,1455063,0
1963-01-18,4.5842,4.6092,4.5506,4.5761,1023932,0
1963-01-21,4.5761,4.5924,4.5258,4.5924,1050881,0
1963-01-22,4.5924,4.6426,4.5924,4.6008,1113756,0
1963-01-23,4.6008,4.6178,4.5842,4.5924,790405,0
1963-01-24,4.5924,4.6426,4.5924,4.6092,1113756,0
1963-01-25,4.6092,4.6426,4.5924,4.6426,835314,0
1963-01-28,4.6512,4.7009,4.6512,4.7009,1904158,0
1963-01-29,4.7009,4.7009,4.6676,4.6762,889207,0
1963-01-30,4.6762,4.6762,4.6342,4.6512,862258,0
1963-01-31,4.6512,4.7009,4.6342,4.6927,1194590,0
1963-02-01,4.6927,4.7094,4.6844,4.6927,646694,0
1963-02-04,4.6927,4.7009,4.6512,4.6595,754479,0
1963-02-05,4.6595,4.6762,4.626,4.6676,916151,0
1963-02-06,4.6676,4.6927,4.6342,4.6342,844299,0
1963-02-07,4.6426,4.6844,4.6426,4.6426,781425,0
1963-02-08,4.6426,4.6676,4.6342,4.6595,718550,0
1963-02-11,4.6595,4.6595,4.6342,4.6342,547896,0
1963-02-12,4.6342,4.6426,4.5842,4.6426,1095790,0
1963-02-13,4.6426,4.6595,4.626,4.626,754479,0
1963-02-14,4.626,4.6595,4.626,4.6342,1005969,0
1963-02-15,4.6342,4.6512,4.626,4.6426,682623,0
1963-02-18,4.6426,4.6512,4.6342,4.6342,538914,0
1963-02-19,4.6342,4.6342,4.5924,4.5924,916151,0
1963-02-20,4.5842,4.5842,4.5428,4.5591,1077826,0
1963-02-21,4.5591,4.5591,4.5008,4.5506,1005969,0
1963-02-25,4.5428,4.5428,4.4756,4.4756,727534,0
1963-02-26,4.4756,4.5339,4.4675,4.509,970044,0
1963-02-27,4.509,4.5339,4.4924,4.4924,529933,0
1963-02-28,4.4924,4.4924,4.4255,4.4341,1347281,0
1963-03-01,4.4341,4.4756,4.4004,4.4004,1230516,0
1963-03-04,4.4341,4.484,4.4341,4.4756,898190,0
1963-03-05,4.4756,4.4756,4.4508,4.4508,547896,0
1963-03-06,4.4508,4.484,4.4341,4.484,502984,0
1963-03-07,4.509,4.5428,4.509,4.5339,862258,0
1963-03-08,4.5339,4.5428,4.509,4.5258,476040,0
1963-03-11,4.5258,4.5506,4.5258,4.5258,583821,0
1963-03-12,4.5258,4.5428,4.5173,4.5258,422149,0
1963-03-13,4.5258,4.5506,4.5258,4.5339,547896,0
1963-03-14,4.5339,4.5842,4.5173,4.5428,709569,0
1963-03-15,4.5428,4.5842,4.5258,4.5842,610767,0
1963-03-18,4.5842,4.6092,4.5339,4.5428,556875,0
1963-03-19,4.5428,4.5591,4.5258,4.5428,494001,0
1963-03-20,4.5506,4.6008,4.5506,4.5924,592806,0
1963-03-21,4.5924,4.6008,4.5591,4.5591,952080,0
1963-03-22,4.5591,4.6008,4.5591,4.5924,511969,0
1963-03-25,4.5924,4.6092,4.5842,4.5842,574843,0
1963-03-26,4.5924,4.6342,4.5924,4.6178,970044,0
1963-03-27,4.6342,4.6676,4.6342,4.6676,1014954,0
1963-03-28,4.6676,4.6927,4.6595,4.6595,988011,0
1963-03-29,4.6595,4.6762,4.6595,4.6676,574843,0
1963-04-01,4.6676,4.6762,4.6595,4.6676,817351,0
1963-04-02,4.6676,4.6762,4.626,4.626,673640,0
1963-04-03,4.6342,4.6844,4.6342,4.6762,619749,0
1963-04-04,4.7094,4.7679,4.7094,4.751,1553864,0
1963-04-05,4.7595,4.9016,4.7595,4.9016,1913143,0
1963-04-08,4.9267,4.9935,4.9267,4.9849,1904158,0
1963-04-09,4.9849,4.9935,4.9098,4.9267,1482011,0
1963-04-10,4.9267,4.9431,4.8433,4.9016,1113756,0
1963-04-11,4.9016,4.9849,4.8766,4.9431,1535902,0
1963-04-15,4.9431,4.9766,4.9098,4.9431,996989,0
1963-04-16,4.9431,4.96,4.9098,4.9098,781425,0
1963-04-17,4.9098,4.9183,4.868,4.8849,574843,0
1963-04-18,4.8849,4.9183,4.8849,4.8849,350294,0
1963-04-19,4.9098,4.9849,4.9098,4.9849,916151,0
1963-04-22,5.0184,5.0937,5.0184,5.0685,1356265,0
1963-04-23,5.0685,5.1104,5.0519,5.1104,1005969,0
1963-04-24,5.1189,5.1687,5.1189,5.1269,1023932,0
1963-04-25,5.1269,5.1519,5.1018,5.1519,835314,0
1963-04-26,5.1519,5.2104,5.1269,5.2104,763460,0
1963-04-29,5.2104,5.2607,5.1687,5.1941,628731,0
1963-04-30,5.1941,5.219,5.1189,5.1436,1041897,0
1963-05-01,5.1436,5.1941,5.1269,5.1519,718550,0
1963-05-02,5.1601,5.2021,5.1601,5.1941,440112,0
1963-05-03,5.1941,5.1941,5.1601,5.1601,368256,0
1963-05-06,5.1519,5.1519,5.0769,5.0769,709569,0
1963-05-07,5.0769,5.1269,5.0685,5.1018,646694,0
1963-05-08,5.1104,5.2104,5.1104,5.2104,889207,0
1963-05-09,5.2104,5.2689,5.2104,5.219,1347281,0
1963-05-10,5.219,5.2689,5.1854,5.2689,565859,0
1963-05-13,5.2607,5.2607,5.2104,5.2273,458078,0
1963-05-14,5.2273,5.2356,5.2021,5.219,538914,0
1963-05-15,5.219,5.2438,5.219,5.2356,628731,0
1963-05-16,5.2356,5.2523,5.2021,5.2104,538914,0
1963-05-17,5.2104,5.2607,5.1687,5.1772,547896,0
1963-05-20,5.1772,5.1941,5.1269,5.1269,520952,0
1963-05-21,5.1269,5.1772,5.1189,5.1772,619749,0
1963-05-22,5.1772,5.2523,5.1601,5.1687,404183,0
1963-05-23,5.1687,5.1854,5.1519,5.1519,395202,0
1963-05-24,5.1519,5.1772,5.1189,5.1355,350294,0
1963-05-27,5.1269,5.1269,5.0769,5.0769,547896,0
1963-05-28,5.0937,5.1436,5.0937,5.1018,538914,0
1963-05-29,5.1355,5.2104,5.1355,5.2104,664662,0
1963-05-31,5.2356,5.3024,5.2356,5.2856,1284409,0
1963-06-03,5.2856,5.3024,5.2438,5.2438,1014954,0
1963-06-04,5.2438,5.2856,5.2356,5.2523,700585,0
1963-06-05,5.2523,5.2775,5.2021,5.2104,592806,0
1963-06-06,5.2104,5.2356,5.1854,5.2104,350294,0
1963-06-07,5.2104,5.219,5.1854,5.1941,431133,0
1963-06-10,5.1941,5.1941,5.1189,5.1269,790405,0
1963-06-11,5.1355,5.1854,5.1355,5.1519,332329,0
1963-06-12,5.1519,5.2021,5.1355,5.1941,664662,0
1963-06-13,5.1941,5.2523,5.1189,5.1355,538914,0
1963-06-14,5.1355,5.1601,5.1189,5.1355,404183,0
1963-06-17,5.1355,5.1355,5.0854,5.0937,511969,0
1963-06-18,5.0937,5.1355,5.0854,5.0854,637714,0
1963-06-19,5.0854,5.0937,5.06,5.0685,781425,0
1963-06-20,5.0685,5.0685,4.9935,5.0435,1419137,0
1963-06-21,5.0435,5.06,5.0435,5.0519,655676,0
1963-06-24,5.0519,5.0685,4.9766,4.9766,934118,0
1963-06-25,4.9766,5.0353,4.9431,4.9519,808367,0
1963-06-26,4.9519,4.9519,4.8597,4.8597,1490990,0
1963-06-27,4.8597,4.9016,4.7849,4.8096,1634705,0
1963-06-28,4.8267,4.8597,4.8267,4.8346,781425,0
1963-07-01,4.8346,4.8346,4.7179,4.7264,1787394,0
1963-07-02,4.751,4.8597,4.751,4.8597,1401172,0
1963-07-03,4.868,4.9098,4.868,4.8934,1230516,0
1963-07-05,4.9016,4.9349,4.9016,4.9349,538914,0
1963-07-08,4.9183,4.9183,4.8267,4.8346,718550,0
1963-07-09,4.8346,4.9098,4.8096,4.8849,781425,0
1963-07-10,4.8766,4.8766,4.8267,4.8433,772443,0
1963-07-11,4.8433,4.8766,4.8096,4.8096,736513,0
1963-07-12,4.8096,4.8346,4.7849,4.7849,682623,0
1963-07-15,4.7849,4.8096,4.7595,4.7928,970044,0
1963-07-16,4.7928,4.8267,4.7928,4.8267,952080,0
1963-07-17,4.8267,4.868,4.7849,4.8015,970044,0
1963-07-18,4.8015,4.8182,4.7595,4.7595,1086804,0
1963-07-19,4.7595,4.7679,4.743,4.7595,853277,0
1963-07-22,4.7595,4.7679,4.7264,4.743,718550,0
1963-07-23,4.743,4.7928,4.7264,4.7264,1005969,0
1963-07-24,4.7264,4.7762,4.7094,4.751,754479,0
1963-07-25,4.751,4.7849,4.751,4.751,655676,0
1963-07-26,4.751,4.7849,4.751,4.7849,467056,0
1963-07-29,4.7849,4.8015,4.7849,4.8015,395202,0
1963-07-30,4.8267,4.9098,4.8267,4.9098,1302372,0
1963-07-31,4.9098,4.9683,4.8182,4.8182,1365247,0
1963-08-01,4.8182,4.8433,4.7679,4.8182,1176626,0
1963-08-02,4.8182,4.8433,4.7849,4.7849,431133,0
1963-08-05,4.7849,4.8514,4.7849,4.8514,485021,0
1963-08-06,4.8514,4.9016,4.8346,4.8934,979025,0
1963-08-07,4.8934,4.8934,4.8433,4.8433,637714,0
1963-08-08,4.8433,4.8934,4.8182,4.868,610767,0
1963-08-09,4.868,4.9267,4.8597,4.9183,808367,0
1963-08-12,4.9349,4.96,4.9349,4.9349,979025,0
1963-08-13,4.9519,5.0353,4.9519,5.0353,1697576,0
1963-08-14,5.0353,5.0937,4.9935,5.0685,1580812,0
1963-08-15,5.0685,5.0854,5.0353,5.0353,1050881,0
1963-08-16,5.0353,5.0685,5.0184,5.0184,520952,0
1963-08-19,5.0184,5.0435,5.0099,5.0099,368256,0
1963-08-20,5.0099,5.0353,4.9519,4.9519,574843,0
1963-08-21,4.96,4.9849,4.96,4.9766,341313,0
1963-08-22,4.9766,5.0184,4.96,5.0184,592806,0
1963-08-23,5.0184,5.0353,4.9683,4.9683,529933,0
1963-08-26,4.9849,5.0099,4.9849,4.9849,449093,0
1963-08-27,4.9849,4.9935,4.9016,4.9016,673640,0
1963-08-28,4.9016,4.9683,4.9016,4.9183,754479,0
1963-08-29,4.9183,4.9519,4.9016,4.9016,655676,0
1963-08-30,4.9016,4.9349,4.868,4.9267,808367,0
1963-09-03,4.9349,5.0099,4.9349,4.96,979025,0
1963-09-04,4.9683,5.0099,4.9683,4.9683,1041897,0
1963-09-05,4.9683,5.0099,4.9519,4.9935,691608,0
1963-09-06,5.0017,5.1269,5.0017,5.0854,2281398,0
1963-09-09,5.0854,5.1269,5.0435,5.06,1077826,0
1963-09-10,5.06,5.1104,5.06,5.0769,916151,0
1963-09-11,5.0769,5.1189,5.0685,5.0685,1059863,0
1963-09-12,5.0685,5.0854,5.0353,5.06,646694,0
1963-09-13,5.06,5.1018,5.0519,5.0519,727534,0
1963-09-16,5.0519,5.0854,5.0435,5.0435,547896,0
1963-09-17,5.0435,5.0937,5.0435,5.0435,799390,0
1963-09-18,5.0435,5.06,4.96,4.9849,853277,0
1963-09-19,4.9849,5.0435,4.9849,5.0353,691608,0
1963-09-20,5.0353,5.0854,5.0353,5.06,727534,0
1963-09-23,5.06,5.1018,5.0353,5.0353,970044,0
1963-09-24,5.0435,5.1269,5.0435,5.1269,1320338,0
1963-09-25,5.1269,5.2021,5.0769,5.0769,2532895,0
1963-09-26,5.0769,5.1018,4.9935,4.9935,1993980,0
1963-09-27,4.9935,5.0184,4.9519,4.9683,1131716,0
1963-09-30,4.9683,5.0184,4.9519,5.0099,772443,0
1963-10-01,5.0099,5.0519,4.9849,4.9849,772443,0
1963-10-02,4.9849,5.0017,4.9683,4.9766,413170,0
1963-10-03,4.9849,5.0769,4.9849,5.0685,458078,0
1963-10-04,5.1018,5.1519,5.1018,5.1189,1589797,0
1963-10-07,5.1189,5.2021,5.1018,5.2021,1311356,0
1963-10-08,5.2021,5.2273,5.1269,5.1269,2344271,0
1963-10-09,5.1269,5.1854,5.1104,5.1269,1086804,0
1963-10-10,5.1269,5.1601,5.1018,5.1601,916151,0
1963-10-11,5.1601,5.219,5.1601,5.2021,1320338,0
1963-10-14,5.2021,5.2775,5.2021,5.2775,1311356,0
1963-10-15,5.2856,5.3358,5.2856,5.294,1778416,0
1963-10-16,5.294,5.4444,5.294,5.436,1616741,0
1963-10-17,5.4523,5.503,5.4523,5.4523,2218523,0
1963-10-18,5.4523,5.4944,5.4444,5.4858,916151,0
1963-10-21,5.4858,5.5277,5.4778,5.4778,1059863,0
1963-10-22,5.4611,5.4611,5.3691,5.3858,2074815,0
1963-10-23,5.3858,5.436,5.3525,5.3525,1014954,0
1963-10-24,5.3774,5.4276,5.3774,5.3774,637714,0
1963-10-25,5.4026,5.4778,5.4026,5.4693,934118,0
1963-10-28,5.4944,5.5614,5.4944,5.5111,2218523,0
1963-10-29,5.5111,5.5526,5.4191,5.4444,1598774,0
1963-10-30,5.4444,5.4444,5.3691,5.3691,898190,0
1963-10-31,5.3691,5.4778,5.3608,5.4778,853277,0
1963-11-01,5.4778,5.4944,5.4026,5.411,772443,0
1963-11-04,5.411,5.4444,5.3441,5.3608,646694,0
1963-11-06,5.3608,5.3608,5.2856,5.319,1176626,0
1963-11-07,5.319,5.3774,5.319,5.3358,538914,0
1963-11-08,5.3608,5.3944,5.3608,5.3691,628731,0
1963-11-11,5.3774,5.4191,5.3774,5.3944,485021,0
1963-11-12,5.4026,5.4611,5.4026,5.411,1050881,0
1963-11-13,5.411,5.4611,5.411,5.4276,781425,0
1963-11-14,5.4276,5.4444,5.3691,5.3944,772443,0
1963-11-15,5.3944,5.411,5.3525,5.3774,529933,0
1963-11-18,5.3691,5.3691,5.294,5.3275,511969,0
1963-11-19,5.3275,5.3525,5.2356,5.2356,772443,0
1963-11-20,5.2356,5.319,5.219,5.2356,1113756,0
1963-11-21,5.2356,5.2607,5.1436,5.1436,1095790,0
1963-11-22,5.1436,5.219,5.1104,5.1601,961063,0
1963-11-26,5.1601,5.2273,5.1436,5.2273,1266447,0
1963-11-27,5.2273,5.294,5.219,5.294,1122736,0
1963-11-29,5.294,5.3944,5.294,5.3774,817351,0
1963-12-02,5.411,5.4523,5.411,5.4523,817351,0
1963-12-03,5.4523,5.4693,5.3944,5.4276,808367,0
1963-12-04,5.4191,5.4191,5.3525,5.3525,754479,0
1963-12-05,5.3691,5.4276,5.3691,5.4026,655676,0
1963-12-06,5.4026,5.436,5.3608,5.3691,520952,0
1963-12-09,5.3691,5.3774,5.319,5.3608,736513,0
1963-12-10,5.3525,5.3525,5.319,5.3275,359274,0
1963-12-11,5.3275,5.3525,5.319,5.319,296401,0
1963-12-12,5.319,5.3358,5.2689,5.2689,287417,0
1963-12-13,5.2689,5.294,5.2523,5.2689,413170,0
1963-12-16,5.2689,5.319,5.2689,5.2775,296401,0
1963-12-17,5.294,5.3608,5.294,5.3608,538914,0
1963-12-18,5.3608,5.4444,5.3608,5.3608,745497,0
1963-12-19,5.3608,5.3944,5.3441,5.3525,574843,0
1963-12-20,5.3525,5.3691,5.3024,5.3608,538914,0
1963-12-23,5.3608,5.3944,5.3441,5.3525,718550,0
1963-12-24,5.3608,5.4026,5.3608,5.3691,565859,0
1963-12-26,5.3858,5.4444,5.3858,5.436,619749,0
1963-12-27,5.4693,5.5196,5.4693,5.4693,1293392,0
1963-12-30,5.4944,5.5443,5.4944,5.5277,2056852,0
1963-12-31,5.5443,5.6449,5.5443,5.6195,2083797,0
1964-01-02,5.6528,5.7533,5.6528,5.7283,1464049,0
1964-01-03,5.7283,5.7782,5.6528,5.6528,1257464,0
1964-01-06,5.6699,5.7453,5.6699,5.6699,844299,0
1964-01-07,5.6699,5.7283,5.6279,5.6279,709569,0
1964-01-08,5.6279,5.7197,5.6279,5.6867,817351,0
1964-01-09,5.6945,5.8615,5.6945,5.8615,1482011,0
1964-01-10,5.8615,5.9201,5.8615,5.9119,1347281,0
1964-01-13,5.9119,6.0036,5.8784,5.937,1473030,0
1964-01-14,5.937,6.0036,5.9285,5.9285,1239500,0
1964-01-15,6.0208,6.2209,6.0208,6.2209,1868231,0
1964-01-16,6.2209,6.2877,6.0624,6.0956,2317328,0
1964-01-17,6.0956,6.2041,6.087,6.1291,1508953,0
1964-01-20,6.1291,6.2543,6.1208,6.1208,1499972,0
1964-01-21,6.1208,6.1707,6.0036,6.0036,2604748,0
1964-01-22,6.0287,6.104,6.0287,6.0624,1140701,0
1964-01-23,6.0703,6.1208,6.0703,6.087,862258,0
1964-01-24,6.087,6.104,6.0373,6.0538,682623,0
1964-01-27,6.0538,6.087,5.937,5.9871,682623,0
1964-01-28,5.9703,5.9703,5.9119,5.9201,664662,0
1964-01-29,5.9119,5.9119,5.8115,5.8115,979025,0
1964-01-30,5.8453,5.9119,5.8453,5.8615,574843,0
1964-01-31,5.8867,6.0036,5.8867,6.0036,772443,0
1964-02-03,6.0036,6.0538,5.9703,5.9951,745497,0
1964-02-04,5.9787,5.9787,5.937,5.9787,413170,0
1964-02-05,5.9787,5.9871,5.937,5.937,529933,0
1964-02-06,5.937,5.9787,5.9201,5.937,727534,0
1964-02-07,5.9537,5.9703,5.9537,5.9537,916151,0
1964-02-10,5.9622,6.012,5.9622,5.9871,754479,0
1964-02-11,5.9951,6.0373,5.9951,6.0036,673640,0
1964-02-12,6.0036,6.0538,5.9951,6.0538,520952,0
1964-02-13,6.0703,6.1374,6.0703,6.1374,1014954,0
1964-02-14,6.1374,6.1707,6.1291,6.1542,727534,0
1964-02-17,6.1542,6.1958,6.1291,6.1291,835314,0
1964-02-18,6.1291,6.1621,6.087,6.1374,736513,0
1964-02-19,6.1374,6.1707,6.1374,6.1374,269454,0
1964-02-20,6.1374,6.1621,6.1208,6.1542,350294,0
1964-02-24,6.1707,6.1958,6.1707,6.1707,538914,0
1964-02-25,6.1875,6.3378,6.1875,6.3211,1230516,0
1964-02-26,6.3295,6.3877,6.3295,6.3794,1131716,0
1964-02-27,6.3794,6.3877,6.2708,6.2792,727534,0
1964-02-28,6.2792,6.3378,6.2376,6.3042,781425,0
1964-03-02,6.3042,6.3378,6.2543,6.2543,485021,0
1964-03-03,6.2543,6.2962,6.2376,6.2543,458078,0
1964-03-04,6.2543,6.2708,6.1621,6.1875,619749,0
1964-03-05,6.1875,6.2543,6.1707,6.2376,449093,0
1964-03-06,6.2628,6.3042,6.2628,6.2962,664662,0
1964-03-09,6.2962,6.3295,6.2877,6.2962,799390,0
1964-03-10,6.2962,6.3211,6.2628,6.3042,377238,0
1964-03-11,6.3295,6.413,6.3295,6.3794,727534,0
1964-03-12,6.4215,6.4883,6.4215,6.4883,799390,0
1964-03-13,6.513,6.5633,6.513,6.5216,1580812,0
1964-03-16,6.513,6.513,6.4545,6.4797,431133,0
1964-03-17,6.4797,6.4883,6.4545,6.4712,583821,0
1964-03-18,6.4712,6.4883,6.3963,6.4297,601785,0
1964-03-19,6.4297,6.4297,6.3877,6.3963,592806,0
1964-03-20,6.3963,6.4045,6.3546,6.3712,808367,0
1964-03-23,6.3712,6.4378,6.3378,6.4297,565859,0
1964-03-24,6.4378,6.4964,6.4378,6.4545,502984,0
1964-03-25,6.463,6.513,6.463,6.5048,565859,0
1964-03-26,6.5048,6.5298,6.4797,6.5216,502984,0
1964-03-30,6.5216,6.5715,6.5216,6.5298,763460,0
1964-03-31,6.5298,6.5883,6.5298,6.5883,1248485,0
1964-04-01,6.5966,6.6215,6.5966,6.5966,862258,0
1964-04-02,6.605,6.6467,6.605,6.6301,682623,0
1964-04-03,6.6301,6.6467,6.6133,6.6301,1104772,0
1964-04-06,6.6301,6.6552,6.6133,6.6133,880225,0
1964-04-07,6.6133,6.6634,6.513,6.5216,1320338,0
1964-04-08,6.5216,6.5298,6.4712,6.4797,808367,0
1964-04-09,6.4883,6.5298,6.4883,6.4883,413170,0
1964-04-10,6.5048,6.6301,6.5048,6.6133,1580812,0
1964-04-13,6.6133,6.6467,6.538,6.538,772443,0
1964-04-14,6.538,6.5715,6.4883,6.4964,422149,0
1964-04-15,6.4964,6.513,6.4712,6.4712,476040,0
1964-04-16,6.4712,6.4797,6.4464,6.4545,565859,0
1964-04-17,6.463,6.5216,6.463,6.4883,476040,0
1964-04-20,6.4883,6.513,6.4545,6.4545,341313,0
1964-04-21,6.4545,6.538,6.4545,6.538,520952,0
1964-04-22,6.538,6.58,6.5216,6.58,502984,0
1964-04-23,6.58,6.605,6.4712,6.4712,628731,0
1964-04-24,6.4712,6.5048,6.4215,6.463,646694,0
1964-04-27,6.463,6.4797,6.4378,6.4378,601785,0
1964-04-28,6.4378,6.513,6.4378,6.4712,574843,0
1964-04-29,6.4712,6.5048,6.3877,6.3877,754479,0
1964-04-30,6.3877,6.4045,6.3211,6.3211,458078,0
1964-05-01,6.3295,6.4215,6.3295,6.4215,485021,0
1964-05-04,6.4378,6.4964,6.4378,6.4712,440112,0
1964-05-05,6.4712,6.4964,6.4545,6.4797,305383,0
1964-05-06,6.4797,6.5298,6.4712,6.4712,296401,0
1964-05-07,6.4712,6.5216,6.463,6.463,350294,0
1964-05-08,6.463,6.4964,6.463,6.4797,341313,0
1964-05-11,6.4797,6.5048,6.4712,6.4712,440112,0
1964-05-12,6.4797,6.5048,6.4797,6.5048,269454,0
1964-05-13,6.5048,6.5465,6.5048,6.513,583821,0
1964-05-14,6.5048,6.5048,6.463,6.4797,359274,0
1964-05-15,6.4797,6.5298,6.4712,6.513,278438,0
1964-05-18,6.5883,6.5883,6.4883,6.5549,668254,0
1964-05-19,6.5549,6.6383,6.5549,6.6215,833517,0
1964-05-20,6.6383,6.7222,6.6383,6.7222,1580812,0
1964-05-21,6.7302,6.7886,6.7302,6.7719,1322135,0
1964-05-22,6.7886,6.847,6.7886,6.8055,1120942,0
1964-05-25,6.8055,6.8138,6.6884,6.697,653880,0
1964-05-26,6.697,6.7222,6.6467,6.68,970044,0
1964-05-27,6.68,6.68,6.5966,6.605,826333,0
1964-05-28,6.605,6.6467,6.605,6.6467,531728,0
1964-06-01,6.6467,6.68,6.5549,6.5549,531728,0
1964-06-02,6.5633,6.6215,6.5633,6.5883,524544,0
1964-06-03,6.5883,6.605,6.513,6.513,639514,0
1964-06-04,6.513,6.5298,6.3963,6.3963,732922,0
1964-06-05,6.3963,6.4712,6.3877,6.4297,661065,0
1964-06-08,6.4297,6.4712,6.3877,6.3877,301789,0
1964-06-09,6.3963,6.513,6.3963,6.513,754479,0
1964-06-10,6.513,6.5549,6.4712,6.4712,452688,0
1964-06-11,6.4712,6.5298,6.463,6.4964,459872,0
1964-06-12,6.513,6.5549,6.513,6.5465,323350,0
1964-06-15,6.5633,6.605,6.5633,6.5966,337719,0
1964-06-16,6.6215,6.6467,6.6215,6.6383,373648,0
1964-06-17,6.6467,6.6884,6.6467,6.68,898190,0
1964-06-18,6.68,6.6884,6.6133,6.6133,531728,0
1964-06-19,6.6133,6.6467,6.605,6.6467,265864,0
1964-06-22,6.6467,6.6634,6.6301,6.6634,330534,0
1964-06-23,6.6634,6.6634,6.6133,6.6301,265864,0
1964-06-24,6.6301,6.6717,6.6133,6.6717,402390,0
1964-06-25,6.6717,6.697,6.6634,6.6634,560471,0
1964-06-26,6.6634,6.68,6.6215,6.6215,330534,0
1964-06-29,6.6215,6.6467,6.6133,6.6133,330534,0
1964-06-30,6.6133,6.6383,6.605,6.605,352088,0
1964-07-01,6.6301,6.68,6.6301,6.6634,445503,0
1964-07-02,6.68,6.7222,6.68,6.7051,632325,0
1964-07-06,6.7051,6.7802,6.7051,6.7638,481429,0
1964-07-07,6.7802,6.8138,6.7802,6.8055,653880,0
1964-07-08,6.8055,6.8138,6.7719,6.7719,366460,0
1964-07-09,6.7719,6.8055,6.7552,6.7552,323350,0
1964-07-10,6.7552,6.7802,6.6884,6.6884,596397,0
1964-07-13,6.6884,6.6884,6.6467,6.6717,632325,0
1964-07-14,6.6717,6.7051,6.5216,6.538,1508953,0
1964-07-15,6.5465,6.6133,6.5465,6.605,524544,0
1964-07-16,6.6133,6.6467,6.6133,6.6383,431133,0
1964-07-17,6.6383,6.6552,6.6301,6.6383,258677,0
1964-07-20,6.6383,6.6383,6.5633,6.5633,323350,0
1964-07-21,6.5633,6.605,6.5298,6.5465,524544,0
1964-07-22,6.5465,6.5633,6.513,6.5298,359274,0
1964-07-23,6.5298,6.5298,6.4964,6.513,229937,0
1964-07-24,6.4883,6.4883,6.4215,6.4215,610767,0
1964-07-27,6.4215,6.4378,6.3877,6.3963,740106,0
1964-07-28,6.3963,6.4045,6.3712,6.3794,567655,0
1964-07-29,6.3877,6.4378,6.3877,6.4378,359274,0
1964-07-30,6.4378,6.4464,6.3963,6.3963,258677,0
1964-07-31,6.3963,6.413,6.3877,6.4045,316167,0
1964-08-03,6.4045,6.4045,6.3712,6.3712,244307,0
1964-08-04,6.3211,6.3211,6.1542,6.1542,1358061,0
1964-08-05,6.1542,6.2543,6.1208,6.246,1444286,0
1964-08-06,6.246,6.2628,6.1542,6.1621,661065,0
1964-08-07,6.2128,6.246,6.2128,6.2209,567655,0
1964-08-10,6.2209,6.2291,6.2128,6.2209,388018,0
1964-08-11,6.2209,6.2376,6.1707,6.1707,718550,0
1964-08-12,6.1707,6.2376,6.1621,6.2128,617955,0
1964-08-13,6.2209,6.2708,6.2209,6.2708,502984,0
1964-08-14,6.2708,6.2792,6.1958,6.1958,438319,0
1964-08-17,6.2041,6.2376,6.2041,6.2041,344904,0
1964-08-18,6.2041,6.2041,6.1958,6.2041,215565,0
1964-08-19,6.2041,6.2041,6.1374,6.1457,445503,0
1964-08-20,6.1374,6.1374,5.9703,6.012,1250277,0
1964-08-21,6.0208,6.0956,6.0208,6.079,740106,0
1964-08-24,6.079,6.0956,6.0287,6.0287,366460,0
1964-08-25,6.0287,6.0287,5.9119,5.937,804778,0
1964-08-26,5.937,5.9703,5.8952,5.9285,876631,0
1964-08-27,5.937,5.9703,5.937,5.9537,718550,0
1964-08-28,5.9951,6.0624,5.9951,6.0624,510169,0
1964-08-31,6.0624,6.1208,6.0454,6.104,653880,0
1964-09-01,6.104,6.1291,6.079,6.1125,488615,0
1964-09-02,6.1125,6.1457,6.0956,6.1208,308978,0
1964-09-03,6.1208,6.1621,6.1208,6.1542,610767,0
1964-09-04,6.1542,6.1793,6.1374,6.1542,423946,0
1964-09-08,6.1542,6.1793,6.0956,6.0956,388018,0
1964-09-09,6.0956,6.1208,6.0287,6.0287,538914,0
1964-09-10,5.9537,5.9537,5.8867,5.9037,1882603,0
1964-09-11,5.9037,5.9454,5.8867,5.8952,962857,0
1964-09-14,5.8952,5.9119,5.7116,5.7116,1235907,0
1964-09-15,5.7283,5.8115,5.7283,5.7698,1149682,0
1964-09-16,5.7866,5.9119,5.7866,5.9119,833517,0
1964-09-17,5.9454,6.0373,5.9454,6.012,883815,0
1964-09-18,6.012,6.0373,5.8615,5.8952,926928,0
1964-09-21,5.9119,5.9871,5.9119,5.9119,402390,0
1964-09-22,5.9119,5.9622,5.8952,5.8952,510169,0
1964-09-23,5.8952,5.9537,5.8952,5.9537,409577,0
1964-09-24,5.9537,5.9951,5.9537,5.9871,337719,0
1964-09-25,6.012,6.1208,6.012,6.079,1013160,0
1964-09-28,6.079,6.079,6.0287,6.0287,323350,0
1964-09-29,6.0373,6.0703,6.0373,6.0624,294606,0
1964-09-30,6.0624,6.0703,6.0373,6.0454,251493,0
1964-10-01,6.0454,6.0454,6.0208,6.0208,201194,0
1964-10-02,6.012,6.012,5.9201,5.9951,452688,0
1964-10-05,5.9951,6.0036,5.9537,5.9622,402390,0
1964-10-06,5.9119,5.9119,5.8784,5.8867,373648,0
1964-10-07,5.8867,5.9119,5.8705,5.8952,402390,0
1964-10-08,5.8952,5.937,5.8867,5.937,388018,0
1964-10-09,5.9454,5.9787,5.9454,5.9703,524544,0
1964-10-12,5.9622,5.9622,5.9285,5.9285,237122,0
1964-10-13,5.9119,5.9119,5.8369,5.8369,502984,0
1964-10-14,5.8369,5.8784,5.8201,5.8453,452688,0
1964-10-15,5.8453,5.8952,5.8201,5.8952,632325,0
1964-10-16,5.9037,5.9703,5.9037,5.9703,502984,0
1964-10-19,5.9703,5.9703,5.9119,5.9285,352088,0
1964-10-20,5.8952,5.8952,5.8535,5.8784,617955,0
1964-10-21,5.8784,5.8952,5.8705,5.8784,301789,0
1964-10-22,5.8784,5.8867,5.8615,5.8615,423946,0
1964-10-23,5.8615,5.8705,5.8369,5.8369,258677,0
1964-10-26,5.8369,5.8453,5.7533,5.7533,510169,0
1964-10-27,5.7533,5.7949,5.7533,5.7698,589213,0
1964-10-28,5.7698,5.8036,5.7616,5.8036,330534,0
1964-10-29,5.8036,5.8282,5.7949,5.8282,308978,0
1964-10-30,5.8282,5.8615,5.8115,5.8201,359274,0
1964-11-02,5.8115,5.8115,5.7782,5.7782,704180,0
1964-11-04,5.7782,5.8115,5.7782,5.7782,438319,0
1964-11-05,5.7782,5.8115,5.7782,5.8036,330534,0
1964-11-06,5.8036,5.8282,5.7949,5.7949,510169,0
1964-11-09,5.7949,5.8282,5.7949,5.8036,452688,0
1964-11-10,5.8036,5.8201,5.7949,5.8036,323350,0
1964-11-11,5.8036,5.8115,5.7949,5.8036,380833,0
1964-11-12,5.8036,5.8282,5.8036,5.8115,502984,0
1964-11-13,5.8115,5.9037,5.8115,5.9037,718550,0
1964-11-16,5.9454,5.9871,5.9454,5.9871,524544,0
1964-11-17,5.9871,6.0208,5.9537,5.9703,388018,0
1964-11-18,5.9454,5.9454,5.8369,5.8369,531728,0
1964-11-19,5.8369,5.8369,5.7949,5.8369,732922,0
1964-11-20,5.8369,5.9285,5.8369,5.8952,323350,0
1964-11-23,5.8952,5.9037,5.8453,5.8615,344904,0
1964-11-24,5.8453,5.8453,5.8036,5.8036,632325,0
1964-11-25,5.8036,5.8369,5.7782,5.7782,862258,0
1964-11-27,5.7782,5.7949,5.7283,5.7698,869446,0
1964-11-30,5.7698,5.8201,5.7116,5.7116,603582,0
1964-12-01,5.7031,5.7031,5.6365,5.6449,1020342,0
1964-12-02,5.6449,5.6699,5.6449,5.6528,524544,0
1964-12-03,5.6528,5.7453,5.6528,5.7116,546099,0
1964-12-04,5.7453,5.7949,5.7453,5.7782,352088,0
1964-12-07,5.7782,5.7949,5.7616,5.7698,395202,0
1964-12-08,5.7698,5.7698,5.6528,5.6528,344904,0
1964-12-09,5.6528,5.7197,5.6365,5.6449,639514,0
1964-12-10,5.6528,5.7116,5.6528,5.6699,395202,0
1964-12-11,5.6945,5.7533,5.6945,5.7283,524544,0
1964-12-14,5.7283,5.7367,5.6945,5.6945,380833,0
1964-12-15,5.6945,5.7197,5.6528,5.6867,265864,0
1964-12-16,5.6867,5.7197,5.6781,5.6945,265864,0
1964-12-17,5.6945,5.7453,5.6867,5.7197,308978,0
1964-12-18,5.7367,5.7533,5.7367,5.7533,495801,0
1964-12-21,5.7533,5.7698,5.7533,5.7533,467056,0
1964-12-22,5.7533,5.7698,5.7367,5.7367,438319,0
1964-12-23,5.7367,5.7367,5.6945,5.6945,359274,0
1964-12-24,5.7031,5.7283,5.7031,5.7283,244307,0
1964-12-28,5.7283,5.7367,5.6945,5.7197,366460,0
1964-12-29,5.7197,5.7197,5.6781,5.6867,661065,0
1964-12-30,5.6867,5.7116,5.6781,5.6945,474242,0
1964-12-31,5.6945,5.7283,5.6699,5.6699,596397,0
1965-01-04,5.6699,5.6867,5.6113,5.6113,610767,0
1965-01-05,5.6113,5.6279,5.5946,5.6028,596397,0
1965-01-06,5.6279,5.7031,5.6279,5.6614,1164053,0
1965-01-07,5.6867,5.7866,5.6867,5.7866,696993,0
1965-01-08,5.7949,5.8867,5.7949,5.8867,876631,0
1965-01-11,5.8867,5.8952,5.8369,5.8535,409577,0
1965-01-12,5.8535,5.8705,5.8369,5.8615,538914,0
1965-01-13,5.8615,5.8952,5.8615,5.8784,481429,0
1965-01-14,5.8867,5.937,5.8867,5.9285,1156867,0
1965-01-15,5.9454,6.0287,5.9454,6.0208,689808,0
1965-01-18,6.0538,6.0956,6.0538,6.0956,1005969,0
1965-01-19,6.0956,6.1542,6.0538,6.1542,1077826,0
1965-01-20,6.1542,6.1621,6.1374,6.1457,625140,0
1965-01-21,6.1374,6.1374,6.0956,6.1374,632325,0
1965-01-22,6.1542,6.1875,6.1542,6.1875,546099,0
1965-01-25,6.1793,6.1793,6.1457,6.1707,352088,0
1965-01-26,6.1707,6.2128,6.1208,6.1374,617955,0
1965-01-27,6.1542,6.2128,6.1542,6.2128,632325,0
1965-01-28,6.2128,6.2209,6.1958,6.2209,388018,0
1965-01-29,6.2209,6.2376,6.2041,6.2128,459872,0
1965-02-01,6.2041,6.2041,6.1621,6.1707,625140,0
1965-02-02,6.1707,6.1958,6.1374,6.1621,316167,0
1965-02-03,6.1542,6.1542,6.1291,6.1291,251493,0
1965-02-04,6.1457,6.2209,6.1457,6.2209,373648,0
1965-02-05,6.1958,6.1958,6.1542,6.1707,301789,0
1965-02-08,6.1208,6.1208,6.079,6.1125,409577,0
1965-02-09,6.1125,6.1875,6.0956,6.1875,423946,0
1965-02-10,6.1875,6.2041,6.0538,6.087,409577,0
1965-02-11,6.087,6.1374,6.079,6.0956,416757,0
1965-02-12,6.0956,6.1208,6.079,6.1125,308978,0
1965-02-15,6.104,6.104,5.9871,5.9951,502984,0
1965-02-16,5.9951,6.0454,5.9454,5.9537,423946,0
1965-02-17,5.9537,5.9951,5.8867,5.9951,926928,0
1965-02-18,5.9951,6.1457,5.9951,6.1457,639514,0
1965-02-19,6.1621,6.2209,6.1621,6.2041,833517,0
1965-02-23,6.2041,6.2291,6.2041,6.2041,287417,0
1965-02-24,6.2128,6.246,6.2128,6.2291,804778,0
1965-02-25,6.2291,6.2962,6.2209,6.2962,740106,0
1965-02-26,6.3042,6.3295,6.3042,6.3127,546099,0
1965-03-01,6.3127,6.3461,6.3042,6.3042,416757,0
1965-03-02,6.3042,6.3211,6.2792,6.3211,359274,0
1965-03-03,6.3127,6.3127,6.246,6.2792,294606,0
1965-03-04,6.2792,6.2792,6.2128,6.2209,459872,0
1965-03-05,6.2209,6.2792,6.2041,6.2628,388018,0
1965-03-08,6.2792,6.3127,6.2792,6.2962,380833,0
1965-03-09,6.3042,6.3794,6.3042,6.3794,546099,0
1965-03-10,6.3712,6.3712,6.3295,6.3295,323350,0
1965-03-11,6.3546,6.413,6.3546,6.3627,517357,0
1965-03-12,6.3794,6.4545,6.3794,6.4378,409577,0
1965-03-15,6.4378,6.5048,6.4215,6.4712,366460,0
1965-03-16,6.4545,6.4545,6.4045,6.4297,366460,0
1965-03-17,6.4297,6.4464,6.3963,6.413,194008,0
1965-03-18,6.4215,6.4712,6.4215,6.4378,258677,0
1965-03-19,6.4215,6.4215,6.4045,6.413,186824,0
1965-03-22,6.413,6.4215,6.3712,6.4215,301789,0
1965-03-23,6.413,6.413,6.3877,6.3877,330534,0
1965-03-24,6.3877,6.4045,6.3627,6.3627,395202,0
1965-03-25,6.3627,6.3627,6.2877,6.3211,359274,0
1965-03-26,6.2962,6.2962,6.2209,6.2209,833517,0
1965-03-29,6.246,6.3042,6.246,6.3042,323350,0
1965-03-30,6.3042,6.3127,6.2708,6.3042,352088,0
1965-03-31,6.3042,6.3211,6.2877,6.2962,301789,0
1965-04-01,6.3042,6.3295,6.3042,6.3127,244307,0
1965-04-02,6.3211,6.3461,6.3211,6.3378,452688,0
1965-04-05,6.3378,6.3712,6.3378,6.3627,409577,0
1965-04-06,6.3461,6.3461,6.3211,6.3211,301789,0
1965-04-07,6.3211,6.3546,6.3211,6.3211,330534,0
1965-04-08,6.3295,6.3546,6.3295,6.3461,258677,0
1965-04-09,6.3963,6.513,6.3963,6.513,625140,0
1965-04-12,6.5048,6.5048,6.463,6.5048,452688,0
1965-04-13,6.5048,6.5633,6.4883,6.538,409577,0
1965-04-14,6.538,6.58,6.4883,6.5465,653880,0
1965-04-15,6.5465,6.5633,6.4883,6.538,409577,0
1965-04-19,6.5715,6.6383,6.5715,6.6383,395202,0
1965-04-20,6.6383,6.6467,6.5966,6.6301,661065,0
1965-04-21,6.6215,6.6215,6.58,6.605,280232,0
1965-04-22,6.6301,6.6552,6.6301,6.6467,258677,0
1965-04-23,6.6467,6.6634,6.6383,6.6552,287417,0
1965-04-26,6.6467,6.6467,6.605,6.6383,273046,0
1965-04-27,6.6383,6.6467,6.6301,6.6383,208382,0
1965-04-28,6.6383,6.6383,6.605,6.6383,186824,0
1965-04-29,6.6467,6.6717,6.6467,6.6467,208382,0
1965-04-30,6.6467,6.7222,6.6467,6.7222,388018,0
1965-05-03,6.7051,6.7051,6.6717,6.697,172452,0
1965-05-04,6.697,6.7222,6.6467,6.7134,251493,0
1965-05-05,6.7134,6.7719,6.7051,6.7222,488615,0
1965-05-06,6.7384,6.7886,6.7384,6.7886,495801,0
1965-05-07,6.7886,6.8138,6.7222,6.7222,452688,0
1965-05-10,6.7222,6.7471,6.6215,6.6383,352088,0
1965-05-11,6.6383,6.68,6.5966,6.6467,179638,0
1965-05-12,6.6467,6.7222,6.6467,6.7222,287417,0
1965-05-13,6.7222,6.7222,6.697,6.7051,352088,0
1965-05-14,6.68,6.68,6.6552,6.6717,122155,0
1965-05-17,6.6717,6.6884,6.538,6.5715,337719,0
1965-05-18,6.5715,6.605,6.5549,6.5966,395202,0
1965-05-19,6.6215,6.6383,6.6215,6.6215,237122,0
1965-05-20,6.6215,6.6301,6.5549,6.5549,258677,0
1965-05-21,6.5465,6.5465,6.4964,6.4964,330534,0
1965-05-24,6.4464,6.4464,6.3712,6.3712,524544,0
1965-05-25,6.4045,6.538,6.4045,6.5298,423946,0
1965-05-26,6.5216,6.5216,6.4464,6.4712,452688,0
1965-05-27,6.4712,6.4883,6.4378,6.463,395202,0
1965-05-28,6.4883,6.6215,6.4883,6.6215,337719,0
1965-06-01,6.5966,6.5966,6.4883,6.4883,294606,0
1965-06-02,6.4883,6.58,6.4464,6.58,560471,0
1965-06-03,6.58,6.6133,6.4964,6.5298,495801,0
1965-06-04,6.5298,6.5966,6.5298,6.5715,438319,0
1965-06-07,6.5715,6.5966,6.513,6.5633,388018,0
1965-06-08,6.5633,6.5883,6.4883,6.4883,57482,0
1965-06-09,6.4883,6.513,6.3546,6.3546,1372432,0
1965-06-10,6.3546,6.4045,6.2792,6.2792,1573628,0
1965-06-11,6.2877,6.3877,6.2877,6.3042,876631,0
1965-06-14,6.3042,6.3794,6.2041,6.2628,934118,0
1965-06-15,6.2628,6.3877,6.2041,6.3461,1501771,0
1965-06-16,6.3461,6.413,6.3295,6.3295,955672,0
1965-06-17,6.3295,6.4215,6.3211,6.413,517357,0
1965-06-18,6.413,6.4378,6.3794,6.4045,502984,0
1965-06-21,6.3877,6.3877,6.3295,6.3794,596397,0
1965-06-22,6.3794,6.3963,6.3546,6.3546,337719,0
1965-06-23,6.3546,6.4297,6.3378,6.3378,373648,0
1965-06-24,6.3378,6.3712,6.2877,6.3127,574843,0
1965-06-25,6.2877,6.2877,6.1875,6.1875,1293392,0
1965-06-28,6.1875,6.2209,6.1125,6.1291,891001,0
1965-06-29,6.1291,6.2376,6.0624,6.2376,1896974,0
1965-06-30,6.2628,6.3461,6.2628,6.3461,941303,0
1965-07-01,6.3461,6.3877,6.3042,6.3877,617955,0
1965-07-02,6.3877,6.4464,6.3295,6.4378,646694,0
1965-07-06,6.413,6.413,6.3627,6.3794,352088,0
1965-07-07,6.3712,6.3712,6.3295,6.3461,352088,0
1965-07-08,6.3461,6.4712,6.3211,6.4712,567655,0
1965-07-09,6.4712,6.513,6.4464,6.5048,445503,0
1965-07-12,6.5048,6.5048,6.4712,6.4712,229937,0
1965-07-13,6.463,6.463,6.413,6.4545,301789,0
1965-07-14,6.4545,6.5298,6.4464,6.513,560471,0
1965-07-15,6.5298,6.5465,6.5298,6.538,502984,0
1965-07-16,6.538,6.5715,6.5298,6.5715,416757,0
1965-07-19,6.5715,6.58,6.5549,6.5715,409577,0
1965-07-20,6.5633,6.5633,6.4545,6.4545,546099,0
1965-07-21,6.4545,6.4883,6.413,6.413,567655,0
1965-07-22,6.413,6.4464,6.3877,6.3877,337719,0
1965-07-23,6.3877,6.4545,6.3794,6.4545,301789,0
1965-07-26,6.4545,6.463,6.3963,6.4545,273046,0
1965-07-27,6.4545,6.4797,6.4045,6.4297,294606,0
1965-07-28,6.4297,6.5298,6.3963,6.5298,553283,0
1965-07-29,6.5298,6.5966,6.5298,6.5883,653880,0
1965-07-30,6.5883,6.6383,6.5883,6.6383,574843,0
1965-08-02,6.6383,6.6383,6.5966,6.5966,258677,0
1965-08-03,6.5966,6.6467,6.5715,6.6467,589213,0
1965-08-04,6.6467,6.7222,6.6467,6.7134,891001,0
1965-08-05,6.7134,6.7222,6.6717,6.6717,330534,0
1965-08-06,6.6717,6.697,6.6215,6.697,229937,0
1965-08-09,6.697,6.7222,6.68,6.7051,352088,0
1965-08-10,6.7051,6.7302,6.6717,6.6884,301789,0
1965-08-11,6.6884,6.7222,6.6884,6.7051,150894,0
1965-08-12,6.7051,6.7886,6.6884,6.7802,826333,0
1965-08-13,6.7802,6.8301,6.7638,6.8221,574843,0
1965-08-16,6.8221,6.8555,6.8221,6.8221,488615,0
1965-08-17,6.8138,6.8138,6.7719,6.797,287417,0
1965-08-18,6.8055,6.847,6.8055,6.8301,582025,0
1965-08-19,6.8301,6.847,6.7886,6.7886,811963,0
1965-08-20,6.7886,6.847,6.7552,6.8138,596397,0
1965-08-23,6.8138,6.8722,6.8055,6.8555,625140,0
1965-08-24,6.8722,6.9725,6.8722,6.9555,1422729,0
1965-08-25,6.9555,6.9807,6.914,6.914,553283,0
1965-08-26,6.914,6.9644,6.914,6.914,409577,0
1965-08-27,6.9304,6.9555,6.9304,6.9304,373648,0
1965-08-30,6.9304,6.939,6.8971,6.9304,273046,0
1965-08-31,6.9304,6.9473,6.914,6.914,301789,0
1965-09-01,6.914,6.9304,6.9055,6.9304,165266,0
1965-09-02,6.9304,6.9555,6.9304,6.9555,352088,0
1965-09-03,6.9725,6.9975,6.9725,6.9807,416757,0
1965-09-07,6.9807,6.9975,6.9555,6.9725,273046,0
1965-09-08,6.9725,6.9807,6.8971,6.9555,452688,0
1965-09-09,6.9555,6.9888,6.9555,6.9888,352088,0
1965-09-10,6.9888,7.0139,6.9725,6.9807,402390,0
1965-09-13,7.0139,7.0808,7.0139,7.0808,704180,0
1965-09-14,7.0808,7.131,7.0557,7.0557,596397,0
1965-09-15,7.0557,7.1059,7.0477,7.0557,366460,0
1965-09-16,7.0891,7.1143,7.0891,7.0976,502984,0
1965-09-17,7.0976,7.131,7.0392,7.131,582025,0
1965-09-20,7.1059,7.1059,7.0392,7.0976,373648,0
1965-09-21,7.0976,7.131,7.0976,7.131,251493,0
1965-09-22,7.131,7.1644,7.1143,7.156,510169,0
1965-09-23,7.156,7.1644,7.1394,7.1394,467056,0
1965-09-24,7.0976,7.0976,7.0557,7.0976,510169,0
1965-09-27,7.1143,7.1479,7.1143,7.1394,388018,0
1965-09-28,7.1394,7.1644,7.0976,7.1059,323350,0
1965-09-29,7.1059,7.156,7.0557,7.0891,438319,0
1965-09-30,7.0891,7.0976,7.0642,7.0976,294606,0
1965-10-01,7.0727,7.0727,6.9725,7.0226,632325,0
1965-10-04,7.0226,7.0557,7.0139,7.0557,352088,0
1965-10-05,7.0642,7.1059,7.0642,7.0891,445503,0
1965-10-06,7.0891,7.1143,7.0808,7.1143,258677,0
1965-10-07,7.1143,7.1225,7.0808,7.0808,273046,0
1965-10-08,7.1225,7.1479,7.1225,7.1394,431133,0
1965-10-11,7.156,7.2062,7.156,7.1893,524544,0
1965-10-12,7.1893,7.1978,7.0976,7.131,474242,0
1965-10-13,7.131,7.1727,7.1059,7.1479,316167,0
1965-10-14,7.1479,7.1644,7.1394,7.1394,258677,0
1965-10-15,7.1394,7.1727,7.1394,7.1727,265864,0
1965-10-18,7.1727,7.2312,7.1644,7.2144,661065,0
1965-10-19,7.2144,7.2481,7.2144,7.2312,366460,0
1965-10-20,7.2312,7.3064,7.2144,7.3064,546099,0
1965-10-21,7.3064,7.3398,7.298,7.3064,452688,0
1965-10-22,7.3148,7.3811,7.3148,7.3316,639514,0
1965-10-25,7.323,7.323,7.298,7.3064,323350,0
1965-10-26,7.3064,7.3316,7.2481,7.2563,423946,0
1965-10-27,7.2813,7.3649,7.2813,7.3483,344904,0
1965-10-28,7.3483,7.3811,7.3398,7.3649,316167,0
1965-10-29,7.3649,7.3811,7.3398,7.3811,172452,0
1965-11-01,7.3811,7.3811,7.3483,7.3811,316167,0
1965-11-03,7.3899,7.4066,7.3899,7.4066,201194,0
1965-11-04,7.4151,7.4569,7.4151,7.4484,445503,0
1965-11-05,7.4484,7.4651,7.4232,7.4318,380833,0
1965-11-08,7.4318,7.4651,7.4066,7.4651,273046,0
1965-11-09,7.4397,7.4397,7.3811,7.3811,359274,0
1965-11-10,7.3811,7.4066,7.3649,7.3899,208382,0
1965-11-11,7.3899,7.4066,7.3811,7.4066,79041,0
1965-11-12,7.4066,7.4651,7.3983,7.4569,330534,0
1965-11-15,7.4651,7.4984,7.4651,7.4651,301789,0
1965-11-16,7.4651,7.5234,7.4651,7.5234,244307,0
1965-11-17,7.5402,7.607,7.5402,7.5651,388018,0
1965-11-18,7.5485,7.5485,7.5155,7.5155,280232,0
1965-11-19,7.5155,7.5485,7.4984,7.5155,215565,0
1965-11-22,7.5155,7.6738,7.49,7.49,143710,0
1965-11-23,7.49,7.49,7.4232,7.4232,208382,0
1965-11-24,7.4232,7.4651,7.3983,7.4232,122155,0
1965-11-26,7.4232,7.4397,7.4151,7.4232,251493,0
1965-11-29,7.4066,7.4066,7.3148,7.3148,308978,0
1965-11-30,7.3148,7.323,7.2312,7.273,423946,0
1965-12-01,7.273,7.3148,7.1479,7.1479,510169,0
1965-12-02,7.0727,7.0727,6.9473,6.9473,1336506,0
1965-12-03,6.9473,7.0139,6.847,7.0139,2284994,0
1965-12-06,7.0139,7.0477,6.8971,6.9555,1192795,0
1965-12-07,6.9807,7.0808,6.9807,7.0477,467056,0
1965-12-08,7.0727,7.1394,7.0727,7.0891,452688,0
1965-12-09,7.1059,7.1479,7.1059,7.1479,380833,0
1965-12-10,7.1727,7.1813,7.1727,7.1727,323350,0
1965-12-13,7.1727,7.1893,7.131,7.156,502984,0
1965-12-14,7.156,7.156,7.0139,7.0139,610767,0
1965-12-15,6.939,6.939,6.8555,6.8555,2284994,0
1965-12-16,6.8971,6.9555,6.8971,6.914,819149,0
1965-12-17,6.914,6.9224,6.889,6.9055,689808,0
1965-12-20,6.9055,6.9555,6.8971,6.9555,402390,0
1965-12-21,6.9555,7.0308,6.9473,7.0226,510169,0
1965-12-22,7.0226,7.1143,6.9888,7.0058,632325,0
1965-12-23,6.9725,6.9725,6.914,6.914,344904,0
1965-12-27,6.9304,6.9888,6.9304,6.9304,416757,0
1965-12-28,6.9304,6.9555,6.889,6.9555,438319,0
1965-12-29,6.9473,6.9473,6.8971,6.8971,366460,0
1965-12-30,6.8971,6.9304,6.8971,6.9304,294606,0
1965-12-31,6.9304,6.9304,6.889,6.914,237122,0
1966-01-03,6.889,6.889,6.8221,6.8387,316167,0
1966-01-04,6.8387,6.889,6.8138,6.8138,481429,0
1966-01-05,6.8301,6.8971,6.8301,6.8641,517357,0
1966-01-06,6.8641,6.914,6.8641,6.8971,366460,0
1966-01-07,6.8971,6.9304,6.8641,6.8971,459872,0
1966-01-10,6.8971,6.914,6.8722,6.8722,308978,0
1966-01-11,6.889,6.914,6.889,6.8971,388018,0
1966-01-12,6.889,6.889,6.847,6.8641,524544,0
1966-01-13,6.889,6.914,6.889,6.9055,395202,0
1966-01-14,6.9055,6.9304,6.8722,6.8722,653880,0
1966-01-17,6.8722,6.889,6.8055,6.8221,546099,0
1966-01-18,6.7886,6.7886,6.6634,6.697,704180,0
1966-01-19,6.6884,6.6884,6.538,6.6301,1667038,0
1966-01-20,6.6301,6.7302,6.605,6.697,826333,0
1966-01-21,6.7222,6.8221,6.7222,6.8055,941303,0
1966-01-24,6.8138,6.8555,6.8138,6.847,632325,0
1966-01-25,6.847,7.1143,6.8301,7.0477,2004757,0
1966-01-26,7.0477,7.0808,6.9975,7.0139,1422729,0
1966-01-27,7.0139,7.0392,6.8971,6.9644,905372,0
1966-01-28,6.9555,6.9555,6.847,6.889,517357,0
1966-01-31,6.889,6.8971,6.847,6.8722,596397,0
1966-02-01,6.8722,6.889,6.8138,6.8138,546099,0
1966-02-02,6.8138,6.8221,6.7638,6.7886,582025,0
1966-02-03,6.8301,6.8722,6.8301,6.8722,675438,0
1966-02-04,6.8722,6.8971,6.8722,6.889,646694,0
1966-02-07,6.889,6.9725,6.889,6.9555,502984,0
1966-02-08,6.9555,7.0477,6.9555,7.0392,790405,0
1966-02-09,7.0808,7.1143,7.0808,7.0976,711365,0
1966-02-10,7.0976,7.1727,7.0976,7.1644,617955,0
1966-02-11,7.1727,7.273,7.1727,7.273,531728,0
1966-02-14,7.2647,7.2647,7.1978,7.1978,280232,0
1966-02-15,7.1978,7.1978,7.0808,7.1143,431133,0
1966-02-16,7.1143,7.1978,7.0976,7.1813,409577,0
1966-02-17,7.1813,7.1813,7.1225,7.1225,280232,0
1966-02-18,7.1225,7.131,7.0642,7.0976,352088,0
1966-02-21,7.0976,7.1225,7.0226,7.0642,416757,0
1966-02-23,7.0642,7.0642,6.9975,7.0226,517357,0
1966-02-24,7.0226,7.0392,6.9888,7.0139,416757,0
1966-02-25,7.0139,7.1059,6.9888,7.0976,423946,0
1966-02-28,7.0976,7.1394,7.0727,7.1394,488615,0
1966-03-01,7.1394,7.156,6.9555,6.9975,467056,0
1966-03-02,6.9888,6.9888,6.9055,6.9224,696993,0
1966-03-03,6.9224,6.9975,6.9224,6.9725,689808,0
1966-03-04,6.9725,7.0139,6.9725,6.9888,294606,0
1966-03-07,6.9725,6.9725,6.889,6.889,481429,0
1966-03-08,6.889,6.939,6.847,6.889,768849,0
1966-03-09,6.889,7.0139,6.889,7.0139,617955,0
1966-03-10,7.0139,7.0891,6.9725,6.9725,711365,0
1966-03-11,6.9725,6.9888,6.8971,6.9304,639514,0
1966-03-14,6.9304,6.939,6.914,6.9224,395202,0
1966-03-15,6.914,6.914,6.8805,6.9055,423946,0
1966-03-16,6.9055,7.0139,6.9055,6.9644,524544,0
1966-03-17,6.9644,6.9725,6.889,6.9304,366460,0
1966-03-18,6.9304,6.9644,6.8971,6.914,273046,0
1966-03-21,6.9555,7.0557,6.9555,7.0557,416757,0
1966-03-22,7.0642,7.1225,7.0642,7.0976,352088,0
1966-03-23,7.0976,7.0976,7.0557,7.0976,258677,0
1966-03-24,7.0976,7.1893,7.0976,7.1644,395202,0
1966-03-25,7.1893,7.273,7.1893,7.273,567655,0
1966-03-28,7.273,7.273,7.2062,7.2144,589213,0
1966-03-29,7.2144,7.2563,7.1394,7.1893,294606,0
1966-03-30,7.131,7.131,7.0642,7.0808,431133,0
1966-03-31,7.0808,7.1644,7.0727,7.1479,316167,0
1966-04-01,7.1479,7.2312,7.1225,7.2144,416757,0
1966-04-04,7.2396,7.298,7.2396,7.2563,373648,0
1966-04-05,7.2563,7.3566,7.2481,7.3316,402390,0
1966-04-06,7.3316,7.3566,7.3316,7.3566,359274,0
1966-04-07,7.4066,7.4818,7.4066,7.4818,459872,0
1966-04-11,7.5234,7.6237,7.5234,7.6237,582025,0
1966-04-12,7.6237,7.6987,7.4651,7.4651,582025,0
1966-04-13,7.4651,7.5402,7.3811,7.5155,416757,0
1966-04-14,7.5485,7.7657,7.5485,7.7657,1005969,0
1966-04-15,7.7657,7.7825,7.6319,7.6654,517357,0
1966-04-18,7.6403,7.6403,7.5485,7.5817,423946,0
1966-04-19,7.5817,7.6654,7.5485,7.5485,373648,0
1966-04-20,7.5736,7.6237,7.5736,7.5903,330534,0
1966-04-21,7.6738,7.7156,7.6738,7.6902,352088,0
1966-04-22,7.6902,7.732,7.6403,7.6902,359274,0
1966-04-25,7.6902,7.7242,7.4984,7.4984,344904,0
1966-04-26,7.5736,7.7076,7.5736,7.6902,488615,0
1966-04-27,7.6902,7.7825,7.6319,7.7739,395202,0
1966-04-28,7.7574,7.7574,7.6488,7.6902,323350,0
1966-04-29,7.7076,7.7488,7.7076,7.7242,280232,0
1966-05-02,7.7242,7.7739,7.7242,7.7574,301789,0
1966-05-03,7.7488,7.7488,7.6738,7.7242,258677,0
1966-05-04,7.6902,7.6902,7.5817,7.5986,287417,0
1966-05-05,7.5903,7.5903,7.4569,7.4569,344904,0
1966-05-06,7.3983,7.3983,7.2062,7.3483,732922,0
1966-05-09,7.3398,7.3398,7.1893,7.2062,589213,0
1966-05-10,7.2062,7.3064,7.2062,7.2647,639514,0
1966-05-11,7.323,7.4066,7.323,7.3566,610767,0
1966-05-12,7.3566,7.3566,7.2563,7.2563,502984,0
1966-05-13,7.2563,7.2563,7.1479,7.1893,732922,0
1966-05-16,7.1893,7.2312,7.1727,7.2062,488615,0
1966-05-17,7.2062,7.2227,7.156,7.156,510169,0
1966-05-18,7.3566,7.3566,7.2563,7.3398,598791,0
1966-05-19,7.4818,7.5817,7.4818,7.5234,1063454,0
1966-05-20,7.4984,7.4984,7.4232,7.4984,661065,0
1966-05-23,7.6237,7.732,7.6237,7.6488,1034713,0
1966-05-24,7.6902,7.7739,7.6902,7.7488,953278,0
1966-05-25,7.7488,7.7488,7.6488,7.7076,780826,0
1966-05-26,7.7076,7.7242,7.6822,7.7242,531728,0
1966-05-27,7.7242,7.7242,7.6237,7.7076,617955,0
1966-05-31,7.6902,7.6902,7.4733,7.5402,344904,0
1966-06-01,7.4066,7.4066,7.2312,7.3811,986807,0
1966-06-02,7.3811,7.5817,7.2144,7.2144,661065,0
1966-06-03,7.2144,7.2144,7.0557,7.1394,823940,0
1966-06-06,7.1059,7.1059,6.9975,7.0058,507780,0
1966-06-07,6.9807,6.9807,6.914,6.939,685019,0
1966-06-08,6.939,7.0891,6.9304,7.0477,905372,0
1966-06-09,7.0642,7.2563,7.0642,7.2563,996390,0
1966-06-10,7.2563,7.3899,7.2563,7.2563,910161,0
1966-06-13,7.2563,7.298,7.1479,7.1727,685019,0
1966-06-14,7.1727,7.1893,7.0727,7.1893,761665,0
1966-06-15,7.1893,7.2563,7.1143,7.1143,646694,0
1966-06-16,7.1143,7.1978,7.1143,7.1893,804778,0
1966-06-17,7.2312,7.4232,7.2312,7.4232,1130519,0
1966-06-20,7.4484,7.5402,7.4484,7.5317,1197585,0
1966-06-21,7.5402,7.6153,7.5402,7.5402,881421,0
1966-06-22,7.5402,7.5817,7.4818,7.5234,598791,0
1966-06-23,7.5234,7.5402,7.3983,7.3983,790405,0
1966-06-24,7.3983,7.4397,7.3148,7.3811,498193,0
1966-06-27,7.3811,7.4733,7.2813,7.2813,459872,0
1966-06-28,7.2813,7.3398,7.2227,7.3064,479033,0
1966-06-29,7.298,7.298,7.2312,7.2312,455081,0
1966-06-30,7.2312,7.3398,7.1978,7.2813,613163,0
1966-07-01,7.323,7.4066,7.323,7.3649,708967,0
1966-07-05,7.3566,7.3566,7.3148,7.3566,215565,0
1966-07-06,7.3566,7.4397,7.3148,7.4397,546099,0
1966-07-07,7.4651,7.5155,7.4651,7.4984,670649,0
1966-07-08,7.4984,7.4984,7.4232,7.4232,694601,0
1966-07-11,7.4232,7.4232,7.3566,7.3983,287417,0
1966-07-12,7.3983,7.4733,7.3811,7.4066,244307,0
1966-07-13,7.4066,7.4066,7.298,7.298,388018,0
1966-07-14,7.298,7.3899,7.298,7.3649,416757,0
1966-07-15,7.3899,7.4818,7.3899,7.4397,229937,0
1966-07-18,7.4397,7.5155,7.4397,7.4397,215565,0
1966-07-19,7.3983,7.3983,7.3148,7.323,249097,0
1966-07-20,7.3148,7.3148,7.2647,7.2647,253884,0
1966-07-21,7.2813,7.3811,7.2813,7.3733,277840,0
1966-07-22,7.3733,7.3811,7.3148,7.3649,143710,0
1966-07-25,7.3649,7.3811,7.2144,7.2227,258677,0
1966-07-26,7.2227,7.273,7.1479,7.2144,584424,0
1966-07-27,7.2396,7.3064,7.2396,7.2396,292210,0
1966-07-28,7.2396,7.2563,7.1479,7.1479,249097,0
1966-07-29,7.1479,7.1727,7.0808,7.0808,296997,0
1966-08-01,7.0808,7.0808,6.9055,6.9055,502984,0
1966-08-02,6.9055,6.939,6.847,6.914,675438,0
1966-08-03,6.914,7.0557,6.9055,7.0226,641907,0
1966-08-04,7.0727,7.156,7.0727,7.1479,469453,0
1966-08-05,7.1479,7.1644,7.1225,7.1225,225147,0
1966-08-08,7.1225,7.131,7.0139,7.131,349698,0
1966-08-09,7.1143,7.1143,7.0477,7.0727,220356,0
1966-08-10,7.0727,7.0727,7.0058,7.0226,220356,0
1966-08-11,7.0226,7.0727,7.0226,7.0727,335322,0
1966-08-12,7.0727,7.2897,7.0727,7.2647,517357,0
1966-08-15,7.2647,7.273,7.2312,7.2312,421549,0
1966-08-16,7.2227,7.2227,7.1143,7.1394,325743,0
1966-08-17,7.1394,7.1479,7.0308,7.1059,383229,0
1966-08-18,7.1059,7.131,6.9644,6.9725,416757,0
1966-08-19,6.9725,7.0058,6.914,6.9725,560471,0
1966-08-22,6.9473,6.9473,6.7302,6.8387,718550,0
1966-08-23,6.8387,6.8555,6.7384,6.8387,637115,0
1966-08-24,6.8387,6.8555,6.8138,6.8138,555679,0
1966-08-25,6.8138,6.8722,6.7384,6.7384,512566,0
1966-08-26,6.6467,6.6467,6.5465,6.5465,814359,0
1966-08-29,6.4712,6.4712,6.3794,6.3794,1255068,0
1966-08-30,6.3794,6.6301,6.3627,6.6215,843098,0
1966-08-31,6.6467,6.7719,6.6467,6.6634,895794,0
1966-09-01,6.6634,6.7302,6.6467,6.6634,603582,0
1966-09-02,6.6634,6.6634,6.538,6.6467,732922,0
1966-09-06,6.6467,6.6717,6.5883,6.5966,344904,0
1966-09-07,6.58,6.58,6.4712,6.5465,641907,0
1966-09-08,6.538,6.538,6.3712,6.4297,1082619,0
1966-09-09,6.4545,6.6215,6.4545,6.5465,574843,0
1966-09-12,6.5465,6.68,6.5465,6.6634,1485002,0
1966-09-13,6.6634,6.7134,6.5465,6.6301,589213,0
1966-09-14,6.6383,6.7552,6.6383,6.7222,522146,0
1966-09-15,6.7302,6.9644,6.7302,6.9644,531728,0
1966-09-16,6.9644,7.0308,6.8387,6.847,617955,0
1966-09-19,6.847,6.9555,6.797,6.8387,450290,0
1966-09-20,6.8387,6.8555,6.6884,6.6884,388018,0
1966-09-21,6.6717,6.6717,6.5549,6.5549,373648,0
1966-09-22,6.5549,6.6383,6.463,6.6301,843098,0
1966-09-23,6.6301,6.68,6.5966,6.6301,277840,0
1966-09-26,6.6301,6.7886,6.6215,6.7886,229937,0
1966-09-27,6.7886,6.847,6.7719,6.8055,287417,0
1966-09-28,6.8055,6.8138,6.6301,6.6301,296997,0
1966-09-29,6.6215,6.6215,6.5048,6.5549,431133,0
1966-09-30,6.5549,6.6215,6.4297,6.5966,723342,0
1966-10-03,6.5966,6.6215,6.4545,6.463,373648,0
1966-10-04,6.463,6.5549,6.3712,6.4297,1039505,0
1966-10-05,6.4464,6.538,6.4464,6.4464,488615,0
1966-10-06,6.4464,6.4883,6.3378,6.3461,857470,0
1966-10-07,6.2877,6.2877,6.0703,6.079,1633507,0
1966-10-10,6.079,6.4464,6.0208,6.4297,1513748,0
1966-10-11,6.4297,6.538,6.3378,6.3378,895794,0
1966-10-12,6.3378,6.5549,6.2792,6.5048,685019,0
1966-10-13,6.5048,6.605,6.4712,6.5883,924537,0
1966-10-14,6.5883,6.605,6.538,6.5633,397599,0
1966-10-17,6.5633,6.6467,6.5549,6.58,594004,0
1966-10-18,6.6301,6.7552,6.6301,6.7552,598791,0
1966-10-19,6.7552,6.7719,6.5883,6.5966,268261,0
1966-10-20,6.605,6.7471,6.605,6.6215,502984,0
1966-10-21,6.6215,6.6884,6.605,6.6884,354486,0
1966-10-24,6.6884,6.7471,6.6467,6.6884,354486,0
1966-10-25,6.7302,6.8805,6.7302,6.847,526940,0
1966-10-26,6.7471,6.8805,6.7302,6.847,526940,0
1966-10-27,6.847,6.9304,6.8301,6.9224,378434,0
1966-10-28,6.9224,6.9555,6.8805,6.9555,416757,0
1966-10-31,6.9555,6.9555,6.7719,6.8971,488615,0
1966-11-01,6.9473,7.0642,6.9473,7.0642,560471,0
1966-11-02,7.0976,7.2312,7.0976,7.156,862258,0
1966-11-03,7.156,7.2144,7.0642,7.1479,953278,0
1966-11-04,7.1479,7.2144,7.0727,7.1978,488615,0
1966-11-07,7.1978,7.3148,7.1893,7.2563,924537,0
1966-11-09,7.2563,7.3148,7.2563,7.2647,459872,0
1966-11-10,7.2647,7.3649,7.2563,7.323,584424,0
1966-11-11,7.323,7.323,7.2813,7.3148,225147,0
1966-11-14,7.2813,7.2813,7.2144,7.2647,354486,0
1966-11-15,7.2647,7.323,7.2396,7.323,455081,0
1966-11-16,7.3649,7.4818,7.3649,7.4484,689808,0
1966-11-17,7.4484,7.4818,7.3649,7.4232,584424,0
1966-11-18,7.4232,7.4232,7.3811,7.3811,388018,0
1966-11-21,7.3483,7.3483,7.1727,7.2312,570053,0
1966-11-22,7.2312,7.2312,7.1727,7.2312,445503,0
1966-11-23,7.2647,7.4232,7.2647,7.3983,517357,0
1966-11-25,7.3983,7.6153,7.3983,7.6153,737713,0
1966-11-28,7.6153,7.732,7.6153,7.6987,1025133,0
1966-11-29,7.6987,7.7908,7.6902,7.7488,555679,0
1966-11-30,7.7488,7.8323,7.7242,7.8158,685019,0
1966-12-01,7.8158,7.8407,7.6902,7.6902,900582,0
1966-12-02,7.6902,7.7076,7.5986,7.6237,498193,0
1966-12-05,7.6237,7.732,7.5903,7.732,368855,0
1966-12-06,7.7657,7.8158,7.7657,7.8074,502984,0
1966-12-07,7.8074,7.9492,7.8074,7.9243,651485,0
1966-12-08,7.9243,7.9829,7.8992,7.9578,411967,0
1966-12-09,7.9578,7.9661,7.8074,7.8243,368855,0
1966-12-12,7.8243,7.9412,7.7908,7.9159,526940,0
1966-12-13,7.9243,8.0247,7.9243,7.9412,512566,0
1966-12-14,7.9412,7.9661,7.8742,7.9243,301789,0
1966-12-15,7.8992,7.8992,7.7076,7.7488,388018,0
1966-12-16,7.732,7.732,7.657,7.7156,316167,0
1966-12-19,7.7156,7.7242,7.6822,7.6902,301789,0
1966-12-20,7.6902,7.7488,7.607,7.7488,296997,0
1966-12-21,7.7488,7.8158,7.7242,7.732,392808,0
1966-12-22,7.732,7.7657,7.6822,7.6822,378434,0
1966-12-23,7.6822,7.6822,7.6237,7.6403,277840,0
1966-12-27,7.6237,7.6237,7.5402,7.5986,172452,0
1966-12-28,7.5986,7.7076,7.5817,7.6237,320952,0
1966-12-29,7.6237,7.6822,7.5817,7.6654,201194,0
1966-12-30,7.6738,7.7488,7.6738,7.7242,263467,0
1967-01-03,7.7242,7.7908,7.6654,7.6654,273046,0
1967-01-04,7.6654,7.6822,7.5317,7.5817,608374,0
1967-01-05,7.5817,7.657,7.5817,7.657,373648,0
1967-01-06,7.6902,7.8658,7.6902,7.8576,603582,0
1967-01-09,7.8742,8.0247,7.8742,8.0247,479033,0
1967-01-10,8.0411,8.1578,8.0411,8.0828,905372,0
1967-01-11,8.0828,8.1998,7.9829,8.1915,1096985,0
1967-01-12,8.1915,8.2415,8.1082,8.1498,828728,0
1967-01-13,8.1498,8.25,8.0745,8.2415,522146,0
1967-01-16,8.1915,8.1915,7.9243,7.9911,713762,0
1967-01-17,7.9911,8.1498,7.9829,8.0663,665854,0
1967-01-18,8.0828,8.1498,8.0828,8.1246,732922,0
1967-01-19,8.1246,8.1915,8.0745,8.0997,383229,0
1967-01-20,8.0997,8.1082,8.0328,8.1082,359274,0
1967-01-23,8.1329,8.3,8.1329,8.2584,574843,0
1967-01-24,8.2584,8.3168,8.233,8.3,689808,0
1967-01-25,8.3,8.3168,8.233,8.233,785612,0
1967-01-26,8.233,8.3084,8.1667,8.25,474242,0
1967-01-27,8.25,8.3587,8.2166,8.3416,359274,0
1967-01-30,8.3416,8.4089,8.3337,8.4089,598791,0
1967-01-31,8.4089,8.4337,8.275,8.3,713762,0
1967-02-01,8.1915,8.1915,8.1163,8.1667,498193,0
1967-02-02,8.2083,8.2917,8.2083,8.2415,464664,0
1967-02-03,8.25,8.3168,8.25,8.2917,349698,0
1967-02-06,8.2917,8.3168,8.275,8.275,292210,0
1967-02-07,8.275,8.3168,8.2584,8.275,105390,0
1967-02-08,8.3168,8.5926,8.3168,8.5088,459872,0
1967-02-09,8.5926,8.6678,8.5926,8.5999,383229,0
1967-02-10,8.5999,8.6678,8.5999,8.5999,263467,0
1967-02-13,8.5999,8.7262,8.5849,8.7262,263467,0
1967-02-14,8.7262,8.9024,8.7096,8.8847,646694,0
1967-02-15,8.893,9.0441,8.893,9.0007,392808,0
1967-02-16,9.0007,9.0187,8.8346,8.8578,546099,0
1967-02-17,8.8505,8.8505,8.7929,8.8263,340116,0
1967-02-20,8.8012,8.8012,8.6759,8.8012,469453,0
1967-02-21,8.8012,8.8505,8.8012,8.8094,407178,0
1967-02-23,8.8094,8.8263,8.7262,8.7847,938907,0
1967-02-24,8.7847,8.9174,8.7672,8.8346,306584,0
1967-02-27,8.8012,8.8012,8.6425,8.6425,507780,0
1967-02-28,8.6759,8.9352,8.6759,8.9352,459872,0
1967-03-01,8.9838,9.1421,8.9838,9.1421,704180,0
1967-03-02,9.1421,9.2506,9.086,9.1685,474242,0
1967-03-03,9.1685,9.1685,9.0007,9.1421,560471,0
1967-03-06,9.1421,9.3517,9.1336,9.1421,507780,0
1967-03-07,9.1421,9.151,9.0678,9.125,364065,0
1967-03-08,9.125,9.1336,9.0612,9.0774,263467,0
1967-03-09,9.0774,9.1108,8.9754,9.0678,340116,0
1967-03-10,9.151,9.236,9.151,9.151,373648,0
1967-03-13,9.151,9.1944,9.125,9.1685,268261,0
1967-03-14,9.1336,9.1336,9.0441,9.0441,273046,0
1967-03-15,9.0441,9.1944,9.0441,9.1857,517357,0
1967-03-16,9.2506,9.3517,9.2506,9.3517,421549,0
1967-03-17,9.3517,9.3605,9.2758,9.3605,325743,0
1967-03-20,9.3605,9.3684,9.1944,9.2263,277840,0
1967-03-21,9.236,9.3194,9.236,9.2438,234728,0
1967-03-22,9.2438,9.2438,9.1771,9.236,373648,0
1967-03-23,9.3194,9.4773,9.3194,9.4694,555679,0
1967-03-27,9.4862,9.577,9.4862,9.577,330534,0
1967-03-28,9.577,9.577,9.518,9.518,340116,0
1967-03-29,9.518,9.537,9.4941,9.4941,277840,0
1967-03-30,9.4941,9.561,9.4941,9.503,263467,0
1967-03-31,9.503,9.554,9.3684,9.3684,397599,0
1967-04-03,9.302,9.302,9.1421,9.1421,368855,0
1967-04-04,9.1421,9.236,9.086,9.1685,402390,0
1967-04-05,9.1685,9.2932,9.1685,9.236,378434,0
1967-04-06,9.3517,9.4862,9.3517,9.4268,388018,0
1967-04-07,9.4268,9.4525,9.2758,9.2845,364065,0
1967-04-10,9.2506,9.2506,9.1336,9.1598,459872,0
1967-04-11,9.1857,9.3517,9.1857,9.3517,392808,0
1967-04-12,9.3517,9.4099,9.2758,9.2758,301789,0
1967-04-13,9.3919,9.4862,9.3919,9.4773,574843,0
1967-04-14,9.4773,9.537,9.4446,9.527,622743,0
1967-04-17,9.527,9.554,9.518,9.527,455081,0
1967-04-18,9.527,9.57,9.527,9.57,594004,0
1967-04-19,9.645,9.702,9.645,9.702,809567,0
1967-04-20,9.702,9.745,9.637,9.745,455081,0
1967-04-21,9.745,9.786,9.728,9.728,555679,0
1967-04-24,9.728,9.92,9.685,9.837,838311,0
1967-04-25,9.837,10.021,9.828,10.003,613163,0
1967-04-26,10.003,10.044,9.962,9.962,469453,0
1967-04-27,9.962,10.322,9.953,10.322,373648,0
1967-04-28,10.322,10.37,10.27,10.322,435922,0
1967-05-01,10.078,10.078,9.911,10.021,378434,0
1967-05-02,10.021,10.06,9.979,10.037,483823,0
1967-05-03,10.037,10.037,9.987,10.029,359274,0
1967-05-04,10.029,10.037,9.987,10.021,335322,0
1967-05-05,10.003,10.003,9.953,9.987,325743,0
1967-05-08,9.987,10.012,9.87,9.879,459872,0
1967-05-09,9.879,9.894,9.561,9.577,1221537,0
1967-05-10,9.577,9.685,9.518,9.685,838311,0
1967-05-11,9.71,9.837,9.71,9.71,550889,0
1967-05-12,9.72,9.819,9.72,9.72,474242,0
1967-05-15,9.72,9.728,9.645,9.645,340116,0
1967-05-16,9.645,9.903,9.645,9.855,411967,0
1967-05-17,9.855,9.911,9.837,9.87,330534,0
1967-05-18,9.87,9.894,9.793,9.894,253884,0
1967-05-19,9.894,9.894,9.728,9.812,344904,0
1967-05-22,9.812,9.837,9.728,9.812,354486,0
1967-05-23,9.812,9.855,9.662,9.662,536519,0
1967-05-24,9.855,9.855,9.662,9.662,536519,0
1967-05-25,9.737,9.855,9.737,9.828,344904,0
1967-05-26,9.828,9.894,9.728,9.77,320952,0
1967-05-29,9.77,9.77,9.728,9.77,225147,0
1967-05-31,9.72,9.72,9.637,9.685,311372,0
1967-06-01,9.685,9.911,9.67,9.894,517357,0
1967-06-02,9.894,9.936,9.745,9.745,474242,0
1967-06-05,9.745,9.745,9.637,9.678,699388,0
1967-06-06,9.777,9.936,9.777,9.92,522146,0
1967-06-07,9.936,10.044,9.936,9.979,512566,0
1967-06-08,9.979,10.037,9.979,10.037,316167,0
1967-06-09,10.037,10.106,10.037,10.106,421549,0
1967-06-12,10.123,10.169,10.123,10.129,397599,0
1967-06-13,10.144,10.214,10.144,10.214,507780,0
1967-06-14,10.214,10.423,10.129,10.378,1168843,0
1967-06-15,10.378,10.423,10.33,10.37,737713,0
1967-06-16,10.37,10.387,10.361,10.378,708967,0
1967-06-19,10.378,10.387,10.33,10.346,445503,0
1967-06-20,10.346,10.396,10.346,10.346,598791,0
1967-06-21,10.346,10.378,10.279,10.322,378434,0
1967-06-22,10.322,10.361,10.296,10.33,426340,0
1967-06-23,10.361,10.431,10.361,10.431,445503,0
1967-06-26,10.555,10.623,10.555,10.596,579628,0
1967-06-27,10.596,10.623,10.461,10.461,469453,0
1967-06-28,10.461,10.461,10.346,10.37,359274,0
1967-06-29,10.37,10.378,10.261,10.378,431133,0
1967-06-30,10.378,10.387,10.287,10.338,402390,0
1967-07-03,10.338,10.387,10.33,10.37,383229,0
1967-07-05,10.387,10.431,10.387,10.431,541307,0
1967-07-06,10.423,10.423,10.396,10.423,522146,0
1967-07-07,10.423,10.454,10.396,10.423,579628,0
1967-07-10,10.431,10.538,10.431,10.461,517357,0
1967-07-11,10.461,10.531,10.461,10.513,368855,0
1967-07-12,10.513,10.531,10.454,10.454,311372,0
1967-07-13,10.454,10.496,10.446,10.471,325743,0
1967-07-14,10.471,10.496,10.431,10.446,354486,0
1967-07-17,10.446,10.471,10.446,10.471,244307,0
1967-07-18,10.471,10.513,10.423,10.446,320952,0
1967-07-19,10.446,10.454,10.287,10.304,488615,0
1967-07-20,10.313,10.378,10.313,10.346,311372,0
1967-07-21,10.346,10.37,10.304,10.361,359274,0
1967-07-24,10.361,10.361,10.261,10.296,301789,0
1967-07-25,10.296,10.338,10.185,10.204,239517,0
1967-07-26,10.204,10.387,10.144,10.378,378434,0
1967-07-27,10.378,10.496,10.37,10.496,316167,0
1967-07-28,10.513,10.547,10.513,10.531,292210,0
1967-07-31,10.538,10.587,10.538,10.555,325743,0
1967-08-01,10.555,10.695,10.513,10.695,435922,0
1967-08-02,10.68,10.68,10.555,10.587,416757,0
1967-08-03,10.58,10.58,10.538,10.555,287417,0
1967-08-04,10.555,10.587,10.513,10.587,445503,0
1967-08-07,10.587,10.587,10.538,10.58,158077,0
1967-08-08,10.58,10.623,10.555,10.615,268261,0
1967-08-09,10.615,10.637,10.496,10.496,215565,0
1967-08-10,10.496,10.504,10.296,10.296,273046,0
1967-08-11,10.296,10.304,10.231,10.231,325743,0
1967-08-14,10.231,10.253,10.153,10.169,421549,0
1967-08-15,10.169,10.185,10.153,10.185,292210,0
1967-08-16,10.185,10.279,10.185,10.279,368855,0
1967-08-17,10.279,10.322,10.231,10.231,349698,0
1967-08-18,10.238,10.338,10.238,10.338,167660,0
1967-08-21,10.338,10.361,10.296,10.346,277840,0
1967-08-22,10.346,10.37,10.253,10.261,330534,0
1967-08-23,10.261,10.304,10.246,10.304,210774,0
1967-08-24,10.304,10.338,10.214,10.214,186824,0
1967-08-25,10.185,10.185,10.087,10.096,330534,0
1967-08-28,10.096,10.123,10.087,10.087,229937,0
1967-08-29,10.106,10.214,10.106,10.204,296997,0
1967-08-30,10.214,10.287,10.214,10.246,81434,0
1967-08-31,10.253,10.387,10.253,10.387,378434,0
1967-09-01,10.387,10.423,10.361,10.387,229937,0
1967-09-05,10.387,10.431,10.387,10.431,378434,0
1967-09-06,10.431,10.504,10.406,10.487,416757,0
1967-09-07,10.487,10.496,10.387,10.446,392808,0
1967-09-08,10.446,10.487,10.37,10.471,182033,0
1967-09-11,10.496,10.662,10.496,10.662,378434,0
1967-09-12,10.662,10.747,10.623,10.747,416757,0
1967-09-13,10.747,10.848,10.747,10.747,570053,0
1967-09-14,10.747,10.747,10.623,10.623,728133,0
1967-09-15,10.623,10.695,10.596,10.623,114969,0
1967-09-18,10.662,10.695,10.662,10.671,191614,0
1967-09-19,10.695,10.786,10.695,10.756,268261,0
1967-09-20,10.756,10.756,10.655,10.68,335322,0
1967-09-21,10.68,11.237,10.68,11.23,823940,0
1967-09-22,11.23,11.281,11.13,11.273,670649,0
1967-09-25,11.431,11.591,11.431,11.49,661065,0
1967-09-26,11.49,11.522,11.298,11.341,249097,0
1967-09-27,11.341,11.466,11.263,11.382,632325,0
1967-09-28,11.407,11.522,11.407,11.439,330534,0
1967-09-29,11.431,11.431,11.29,11.398,483823,0
1967-10-02,11.388,11.388,11.273,11.281,277840,0
1967-10-03,11.281,11.439,11.237,11.407,378434,0
1967-10-04,11.407,11.556,11.407,11.407,464664,0
1967-10-05,11.641,11.849,11.641,11.807,340116,0
1967-10-06,11.641,11.849,11.641,11.807,340116,0
1967-10-09,11.814,11.874,11.814,11.874,229937,0
1967-10-10,11.874,11.95,11.765,11.849,306584,0
1967-10-11,11.849,12.1,11.74,12.057,531728,0
1967-10-12,12.057,12.156,12.014,12.057,306584,0
1967-10-13,12.057,12.175,11.989,12.175,277840,0
1967-10-16,12.175,12.25,12.115,12.115,273046,0
1967-10-17,12.115,12.134,11.933,11.975,536519,0
1967-10-18,11.989,12.156,11.989,12.156,301789,0
1967-10-19,12.232,12.401,12.232,12.292,316167,0
1967-10-20,12.317,12.426,12.317,12.409,368855,0
1967-10-23,12.409,12.417,12.242,12.275,555679,0
1967-10-24,12.275,12.409,12.25,12.258,349698,0
1967-10-25,12.258,12.3,12.156,12.242,445503,0
1967-10-26,12.242,12.349,12.216,12.349,335322,0
1967-10-27,12.349,12.465,12.339,12.417,287417,0
1967-10-30,12.417,12.483,12.401,12.401,455081,0
1967-10-31,12.401,12.426,12.3,12.333,306584,0
1967-11-01,12.242,12.242,12.1,12.14,493405,0
1967-11-02,12.14,12.165,11.975,12.107,646694,0
1967-11-03,12.107,12.124,12.033,12.057,325743,0
1967-11-06,12.057,12.075,11.79,12.075,570053,0
1967-11-08,12.075,12.201,11.975,11.983,752084,0
1967-11-09,11.983,12.066,11.95,12.042,493405,0
1967-11-10,12.115,12.209,12.115,12.201,273046,0
1967-11-13,12.201,12.292,12.175,12.258,364065,0
1967-11-14,12.258,12.284,12.115,12.201,608374,0
1967-11-15,12.201,12.366,12.1,12.366,780826,0
1967-11-16,12.366,12.715,12.366,12.677,867052,0
1967-11-17,12.7,12.892,12.7,12.799,651485,0
1967-11-20,12.693,12.693,12.465,12.465,1044293,0
1967-11-21,12.568,12.869,12.568,12.843,728133,0
1967-11-22,12.843,12.852,12.686,12.724,550889,0
1967-11-24,12.724,12.786,12.615,12.759,579628,0
1967-11-27,12.759,12.843,12.724,12.825,502984,0
1967-11-28,12.825,12.843,12.759,12.759,378434,0
1967-11-29,12.759,12.808,12.715,12.759,435922,0
1967-11-30,12.759,12.799,12.686,12.715,311372,0
1967-12-01,12.715,12.799,12.677,12.799,349698,0
1967-12-04,12.886,13.091,12.886,13.091,651485,0
1967-12-05,13.091,13.17,12.969,13.069,579628,0
1967-12-06,13.069,13.154,13.069,13.154,340116,0
1967-12-07,13.234,13.358,13.234,13.304,507780,0
1967-12-08,13.318,13.469,13.318,13.394,455081,0
1967-12-11,13.394,13.445,13.343,13.421,373648,0
1967-12-12,13.421,13.445,13.304,13.318,220356,0
1967-12-13,13.318,13.394,13.304,13.377,234728,0
1967-12-14,13.385,13.469,13.385,13.469,335322,0
1967-12-15,13.428,13.428,13.216,13.243,340116,0
1967-12-18,13.145,13.145,12.825,12.843,479033,0
1967-12-19,12.843,12.952,12.759,12.833,708967,0
1967-12-20,12.877,13.008,12.877,12.992,502984,0
1967-12-21,12.992,12.992,12.886,12.935,316167,0
1967-12-22,12.925,12.925,12.751,12.751,292210,0
1967-12-26,12.751,12.869,12.751,12.808,182033,0
1967-12-27,12.825,13.018,12.825,12.992,239517,0
1967-12-28,12.992,13.026,12.886,12.978,354486,0
1967-12-29,12.978,13.045,12.969,13.035,330534,0
1968-01-02,13.035,13.035,12.751,12.751,258677,0
1968-01-03,12.751,12.799,12.483,12.591,732922,0
1968-01-04,12.508,12.508,12.232,12.232,867052,0
1968-01-05,12.275,12.457,12.275,12.324,948489,0
1968-01-08,12.339,12.426,12.339,12.417,488615,0
1968-01-09,12.426,12.534,12.426,12.442,670649,0
1968-01-10,12.45,12.568,12.45,12.552,431133,0
1968-01-11,12.591,12.759,12.591,12.66,474242,0
1968-01-12,12.715,12.892,12.715,12.799,622743,0
1968-01-15,12.843,13.008,12.843,12.952,579628,0
1968-01-16,12.952,12.985,12.799,12.799,287417,0
1968-01-17,12.799,12.808,12.66,12.799,584424,0
1968-01-18,12.869,12.969,12.869,12.917,459872,0
1968-01-19,12.917,12.969,12.825,12.907,349698,0
1968-01-22,12.869,12.869,12.591,12.615,411967,0
1968-01-23,12.615,13.008,12.575,12.952,723342,0
1968-01-24,12.952,12.959,12.759,12.759,795197,0
1968-01-25,12.759,12.852,12.543,12.825,867052,0
1968-01-26,12.843,12.899,12.843,12.852,431133,0
1968-01-29,12.852,12.886,12.759,12.768,383229,0
1968-01-30,12.724,12.724,12.591,12.669,502984,0
1968-01-31,12.591,12.591,12.292,12.357,565261,0
1968-02-01,12.357,12.465,12.339,12.457,938907,0
1968-02-02,12.457,12.508,12.333,12.385,675438,0
1968-02-05,12.357,12.357,12.242,12.317,483823,0
1968-02-06,12.292,12.292,12.192,12.201,546099,0
1968-02-07,12.232,12.317,12.232,12.317,512566,0
1968-02-08,12.292,12.292,12.033,12.033,867052,0
1968-02-09,11.958,11.958,11.814,11.865,1451471,0
1968-02-13,11.865,11.989,11.849,11.865,761665,0
1968-02-14,11.89,12.175,11.89,12.156,1231118,0
1968-02-15,12.175,12.317,12.175,12.175,795197,0
1968-02-16,12.033,12.033,11.898,11.989,766454,0
1968-02-19,11.989,12.216,11.989,12.156,368855,0
1968-02-20,12.175,12.366,12.175,12.366,426340,0
1968-02-21,12.385,12.465,12.385,12.45,651485,0
1968-02-23,12.409,12.409,12.209,12.258,512566,0
1968-02-26,12.258,12.275,12.183,12.209,344904,0
1968-02-27,12.209,12.339,12.165,12.339,292210,0
1968-02-28,12.339,12.401,12.201,12.258,627536,0
1968-02-29,12.175,12.175,12.014,12.057,464664,0
1968-03-01,12.057,12.057,11.983,11.989,431133,0
1968-03-04,11.924,11.924,11.641,11.682,1231118,0
1968-03-05,11.682,11.874,11.656,11.841,1044293,0
1968-03-06,11.841,12.258,11.765,12.209,1370037,0
1968-03-07,12.209,12.258,12.075,12.156,570053,0
1968-03-08,12.1,12.1,11.975,12.042,397599,0
1968-03-11,12.066,12.339,12.066,12.324,708967,0
1968-03-12,12.324,12.409,12.175,12.375,704180,0
1968-03-13,12.357,12.357,12.25,12.275,316167,0
1968-03-14,12.183,12.183,11.908,11.908,771243,0
1968-03-15,11.915,12.324,11.915,12.242,1058665,0
1968-03-18,12.275,12.45,12.275,12.275,795197,0
1968-03-19,12.275,12.3,12.085,12.085,507780,0
1968-03-20,12.14,12.242,12.14,12.192,368855,0
1968-03-21,12.192,12.232,12.057,12.057,416757,0
1968-03-22,12.057,12.366,12.042,12.165,938907,0
1968-03-25,12.165,12.242,12.14,12.209,253884,0
1968-03-26,12.258,12.385,12.258,12.339,349698,0
1968-03-27,12.366,12.465,12.366,12.426,455081,0
1968-03-28,12.426,12.568,12.426,12.483,627536,0
1968-03-29,12.517,12.743,12.517,12.724,953278,0
1968-04-01,13,13.135,13,13.108,1053873,0
1968-04-02,13.108,13.253,12.992,13.193,1288603,0
1968-04-03,13.193,13.469,13.17,13.278,1566442,0
1968-04-04,13.269,13.269,13.061,13.253,1039505,0
1968-04-05,13.253,13.269,13.053,13.091,804778,0
1968-04-08,13.126,13.358,13.126,13.343,670649,0
1968-04-10,13.343,13.469,13.318,13.318,919744,0
1968-04-11,13.318,13.501,13.278,13.485,828728,0
1968-04-15,13.485,13.501,13.421,13.469,359274,0
1968-04-16,13.445,13.445,13.343,13.402,388018,0
1968-04-17,13.394,13.394,13.343,13.358,215565,0
1968-04-18,13.358,13.385,13.295,13.304,325743,0
1968-04-19,13.304,13.318,13.224,13.224,316167,0
1968-04-22,13.224,13.278,13.154,13.216,378434,0
1968-04-23,13.611,13.611,13.304,13.611,689808,0
1968-04-24,13.611,13.779,13.553,13.569,704180,0
1968-04-25,13.569,13.702,13.553,13.635,483823,0
1968-04-26,13.635,13.762,13.611,13.693,292210,0
1968-04-29,13.693,13.903,13.693,13.894,431133,0
1968-04-30,13.928,14.08,13.928,14.08,555679,0
1968-05-01,14.11,14.269,14.11,14.254,637115,0
1968-05-02,14.402,14.579,14.402,14.462,737713,0
1968-05-03,14.462,14.53,14.278,14.294,689808,0
1968-05-06,14.294,14.356,14.127,14.254,704180,0
1968-05-07,14.254,14.356,14.238,14.294,469453,0
1968-05-08,14.294,14.294,14.238,14.278,349698,0
1968-05-09,14.278,14.294,14.155,14.187,349698,0
1968-05-10,14.187,14.254,14.063,14.087,450290,0
1968-05-13,14.071,14.071,13.903,13.928,469453,0
1968-05-14,13.928,13.993,13.845,13.946,244307,0
1968-05-15,13.937,13.937,13.845,13.903,464664,0
1968-05-16,13.903,13.928,13.77,13.77,354486,0
1968-05-17,13.644,13.644,13.402,13.51,914958,0
1968-05-20,13.51,13.577,13.46,13.501,464664,0
1968-05-21,13.501,13.719,13.469,13.719,555679,0
1968-05-22,13.719,13.903,13.677,13.677,780826,0
1968-05-23,13.644,13.644,13.529,13.569,598791,0
1968-05-24,13.693,13.693,13.553,13.693,546099,0
1968-05-27,13.719,13.869,13.719,13.819,1053873,0
1968-05-28,13.819,13.946,13.786,13.946,1094593,0
1968-05-29,14.001,14.372,14.001,14.372,1025133,0
1968-05-31,14.504,14.84,14.504,14.84,1113756,0
1968-06-03,15.338,15.591,15.338,15.591,1312553,0
1968-06-04,15.591,15.591,15.297,15.372,1180817,0
1968-06-05,15.372,15.399,15.089,15.171,720944,0
1968-06-06,15.215,15.356,15.215,15.297,771243,0
1968-06-07,15.297,15.399,15.257,15.381,572444,0
1968-06-10,15.381,15.448,15.148,15.407,562865,0
1968-06-11,15.407,15.448,15.338,15.381,467056,0
1968-06-13,15.381,15.448,14.911,14.965,811963,0
1968-06-14,14.92,14.92,14.63,14.787,1089802,0
1968-06-17,14.88,14.88,14.338,14.402,708967,0
1968-06-18,14.402,14.546,14.356,14.411,819149,0
1968-06-20,14.614,14.904,14.614,14.904,1029922,0
1968-06-21,14.904,14.956,14.787,14.888,644300,0
1968-06-24,14.88,14.88,14.462,14.48,445503,0
1968-06-25,14.504,14.84,14.504,14.74,620350,0
1968-06-27,14.804,14.982,14.804,14.982,644300,0
1968-06-28,14.956,14.956,14.614,14.703,356877,0
1968-07-01,14.703,14.795,14.48,14.614,431133,0
1968-07-02,14.614,14.63,14.462,14.63,646694,0
1968-07-03,14.63,14.88,14.587,14.88,651485,0
1968-07-08,15.005,15.171,15.005,15.171,809567,0
1968-07-09,15.162,15.162,15.021,15.089,352088,0
1968-07-11,15.063,15.063,14.712,14.88,807171,0
1968-07-12,14.88,14.911,14.63,14.748,514965,0
1968-07-15,14.756,14.982,14.756,14.84,447897,0
1968-07-16,14.822,14.822,14.63,14.756,474242,0
1968-07-18,14.756,14.88,14.655,14.88,510169,0
1968-07-19,14.67,14.67,14.338,14.338,1046687,0
1968-07-22,14.338,14.411,14.047,14.212,838311,0
1968-07-23,14.212,14.294,14.087,14.286,641907,0
1968-07-25,14.286,14.38,13.888,13.946,737713,0
1968-07-26,13.946,14.001,13.802,13.802,761665,0
1968-07-29,13.802,13.802,13.553,13.779,1037110,0
1968-07-30,13.779,14.155,13.779,14.08,541307,0
1968-08-01,14.08,14.294,13.97,14.047,898190,0
1968-08-02,13.986,13.986,13.719,13.97,680227,0
1968-08-05,13.97,13.986,13.888,13.946,524544,0
1968-08-06,13.946,14.047,13.937,14.047,502984,0
1968-08-08,14.047,14.17,13.928,13.97,747292,0
1968-08-09,13.946,13.946,13.779,13.928,467056,0
1968-08-12,13.937,14.11,13.937,14.08,596397,0
1968-08-13,14.08,14.278,14.08,14.269,536519,0
1968-08-15,14.269,14.33,14.047,14.087,582025,0
1968-08-16,14.087,14.194,13.986,14.155,419154,0
1968-08-19,14.17,14.338,14.17,14.338,349698,0
1968-08-20,14.33,14.33,14.17,14.32,292210,0
1968-08-22,14.32,14.402,14.087,14.278,388018,0
1968-08-23,14.278,14.278,13.946,14.063,325743,0
1968-08-26,14.071,14.155,14.071,14.127,383229,0
1968-08-27,14.127,14.155,13.946,14.047,292210,0
1968-08-29,14.047,14.071,13.802,14.047,469453,0
1968-08-30,14.028,14.028,13.861,13.928,378434,0
1968-09-03,13.928,13.986,13.802,13.986,258677,0
1968-09-04,14.01,14.087,14.01,14.087,354486,0
1968-09-05,14.087,14.194,14.047,14.118,296997,0
1968-09-06,14.118,14.194,14.047,14.155,409577,0
1968-09-09,14.155,14.17,14.063,14.071,261077,0
1968-09-10,14.047,14.047,13.928,14.01,349698,0
1968-09-12,14.01,14.047,13.911,14.01,562865,0
1968-09-13,14.019,14.11,14.019,14.028,325743,0
1968-09-16,14.028,14.028,13.937,13.97,378434,0
1968-09-17,13.97,13.993,13.937,13.993,423946,0
1968-09-19,13.993,14.028,13.911,13.954,428737,0
1968-09-20,13.888,13.888,13.729,13.762,601187,0
1968-09-23,13.762,14.01,13.719,14.01,735321,0
1968-09-24,14.01,14.01,13.894,14.01,598791,0
1968-09-26,14.01,14.01,13.937,13.954,591605,0
1968-09-27,13.946,13.946,13.779,13.809,524544,0
1968-09-30,13.809,13.928,13.802,13.928,337719,0
1968-10-01,13.736,13.736,13.52,13.593,833517,0
1968-10-03,13.577,13.577,13.394,13.485,1065848,0
1968-10-04,13.51,13.819,13.51,13.762,740106,0
1968-10-07,13.762,13.809,13.635,13.729,455081,0
1968-10-08,13.729,13.762,13.635,13.745,536519,0
1968-10-10,13.745,13.845,13.652,13.693,819149,0
1968-10-11,13.62,13.62,13.385,13.51,1849070,0
1968-10-14,13.51,13.544,13.26,13.295,1003577,0
1968-10-15,13.234,13.234,13.018,13.091,1233513,0
1968-10-17,13.108,13.26,13.108,13.26,1772427,0
1968-10-18,13.35,13.593,13.35,13.593,1120942,0
1968-10-21,13.593,13.693,13.553,13.593,680227,0
1968-10-22,13.593,13.593,13.428,13.469,598791,0
1968-10-24,13.445,13.445,13.179,13.216,862258,0
1968-10-25,13.193,13.193,13.108,13.17,929328,0
1968-10-28,13.17,13.17,12.799,13.035,2158045,0
1968-10-29,13.035,13.076,12.843,12.869,1096985,0
1968-10-31,12.786,12.786,12.66,12.759,3372399,0
1968-11-01,12.799,12.877,12.799,12.843,1255068,0
1968-11-04,12.843,13.179,12.786,13.091,1176028,0
1968-11-06,13.091,13.179,12.852,12.886,1587997,0
1968-11-07,12.886,13.179,12.886,13.17,711365,0
1968-11-08,13.135,13.135,12.992,13.108,673041,0
1968-11-12,13.179,13.304,13.179,13.304,867052,0
1968-11-13,13.304,13.469,13.295,13.469,651485,0
1968-11-14,13.469,13.593,13.436,13.51,589213,0
1968-11-15,13.529,13.602,13.529,13.593,517357,0
1968-11-18,13.593,13.62,13.358,13.402,538914,0
1968-11-19,13.402,13.51,13.234,13.51,584424,0
1968-11-21,13.51,13.569,13.428,13.553,601187,0
1968-11-22,13.553,13.629,13.402,13.62,685019,0
1968-11-25,13.62,13.635,13.559,13.593,558072,0
1968-11-26,13.635,13.762,13.635,13.702,989205,0
1968-11-27,13.729,13.903,13.729,13.903,519750,0
1968-11-29,13.903,13.911,13.845,13.869,534124,0
1968-12-02,13.869,13.911,13.652,13.677,555679,0
1968-12-03,13.677,13.729,13.635,13.719,591605,0
1968-12-05,13.719,13.745,13.611,13.652,665854,0
1968-12-06,13.644,13.644,13.51,13.553,411967,0
1968-12-09,13.553,13.652,13.436,13.593,323350,0
1968-12-10,13.593,13.677,13.553,13.635,311372,0
1968-12-12,13.611,13.611,13.216,13.343,574843,0
1968-12-13,13.295,13.295,13.154,13.154,548493,0
1968-12-16,13.154,13.216,13.099,13.126,388018,0
1968-12-17,13.154,13.295,13.154,13.278,558072,0
1968-12-19,13.295,13.553,13.295,13.553,747292,0
1968-12-20,13.553,13.693,13.311,13.385,445503,0
1968-12-23,13.377,13.377,13.154,13.208,459872,0
1968-12-24,13.269,13.385,13.269,13.343,378434,0
1968-12-26,13.343,13.469,13.26,13.295,194008,0
1968-12-27,13.295,13.358,13.091,13.26,526940,0
1968-12-30,13.216,13.216,12.886,13.035,1849070,0
1968-12-31,13.053,13.179,13.053,13.091,675438,0
1969-01-02,13.091,13.099,13.008,13.045,306584,0
1969-01-03,12.969,12.969,12.852,12.969,845493,0
1969-01-06,12.786,12.786,12.483,12.575,1475424,0
1969-01-07,12.575,12.615,12.483,12.615,867052,0
1969-01-08,12.643,12.751,12.643,12.715,840705,0
1969-01-09,12.786,12.925,12.786,12.886,795197,0
1969-01-10,12.886,12.886,12.634,12.706,723342,0
1969-01-13,12.624,12.624,12.426,12.465,1343689,0
1969-01-14,12.465,12.825,12.465,12.825,845493,0
1969-01-15,12.825,12.869,12.759,12.833,498193,0
1969-01-16,12.886,13,12.886,13,488615,0
1969-01-17,13,13.008,12.686,12.786,1087406,0
1969-01-20,12.465,12.465,12.258,12.465,2083797,0
1969-01-21,12.465,12.591,12.457,12.591,694601,0
1969-01-22,12.591,12.624,12.465,12.591,747292,0
1969-01-23,12.591,12.591,12.465,12.492,584424,0
1969-01-24,12.492,12.492,12.409,12.457,555679,0
1969-01-27,12.457,12.465,12.375,12.457,622743,0
1969-01-28,12.457,12.492,12.401,12.457,622743,0
1969-01-29,12.457,12.465,12.317,12.317,718550,0
1969-01-30,12.317,12.357,12.275,12.324,704180,0
1969-01-31,12.324,12.366,12.275,12.317,747292,0
1969-02-03,12.317,12.357,12.25,12.258,682623,0
1969-02-04,12.258,12.339,12.258,12.317,536519,0
1969-02-05,12.317,12.333,12.284,12.333,567655,0
1969-02-06,12.333,12.426,12.242,12.357,730527,0
1969-02-07,12.357,12.385,12.284,12.385,603582,0
1969-02-11,12.483,12.591,12.483,12.591,694601,0
1969-02-12,12.615,12.751,12.615,12.7,644300,0
1969-02-13,12.743,12.907,12.743,12.892,560471,0
1969-02-14,12.892,12.907,12.751,12.833,562865,0
1969-02-17,12.743,12.743,12.465,12.465,646694,0
1969-02-18,12.465,12.465,12.339,12.465,661065,0
1969-02-19,12.465,12.552,12.275,12.284,673041,0
1969-02-20,12.284,12.324,12.216,12.284,780826,0
1969-02-24,12.284,12.366,12.275,12.333,584424,0
1969-02-25,12.333,12.45,12.275,12.317,752084,0
1969-02-26,12.317,12.409,12.3,12.409,641907,0
1969-02-27,12.385,12.385,12.284,12.3,562865,0
1969-02-28,12.3,12.357,12.192,12.192,507780,0
1969-03-03,12.192,12.3,12.124,12.3,390410,0
1969-03-04,12.3,12.409,12.284,12.375,471847,0
1969-03-05,12.426,12.575,12.426,12.508,438319,0
1969-03-06,12.575,12.575,12.426,12.508,438319,0
1969-03-07,12.457,12.457,12.258,12.457,431133,0
1969-03-10,12.457,12.615,12.426,12.615,368855,0
1969-03-11,12.615,12.792,12.534,12.591,514965,0
1969-03-12,12.591,12.615,12.45,12.45,462268,0
1969-03-13,12.45,12.465,12.232,12.25,675438,0
1969-03-14,12.25,12.292,12.201,12.292,390410,0
1969-03-17,12.292,12.591,12.242,12.543,589213,0
1969-03-18,12.543,12.543,12.385,12.465,395202,0
1969-03-19,12.465,12.669,12.465,12.615,433523,0
1969-03-20,12.615,12.706,12.591,12.7,483823,0
1969-03-21,12.7,12.7,12.552,12.7,395202,0
1969-03-24,12.7,12.759,12.686,12.743,342512,0
1969-03-25,12.743,12.869,12.706,12.799,433523,0
1969-03-26,12.799,12.892,12.759,12.869,562865,0
1969-03-27,12.869,12.952,12.833,12.935,500588,0
1969-03-28,12.952,13.108,12.952,13.053,392808,0
1969-04-01,13.053,13.135,13,13.008,419154,0
1969-04-02,13.008,13.008,12.907,12.925,299399,0
1969-04-03,12.925,12.925,12.799,12.917,383229,0
1969-04-07,12.843,12.843,12.759,12.768,426340,0
1969-04-08,12.768,12.869,12.686,12.743,368855,0
1969-04-09,12.759,12.969,12.759,12.969,402390,0
1969-04-10,12.969,13.045,12.952,13.045,270654,0
1969-04-11,13.045,13.076,12.952,12.978,399992,0
1969-04-14,12.969,12.969,12.843,12.852,488615,0
1969-04-15,12.886,12.969,12.886,12.907,263467,0
1969-04-16,12.907,12.935,12.759,12.833,251493,0
1969-04-17,12.833,12.833,12.743,12.751,340116,0
1969-04-18,12.751,12.833,12.743,12.808,258677,0
1969-04-21,12.808,12.833,12.686,12.799,301789,0
1969-04-22,12.799,13.008,12.724,12.992,567655,0
1969-04-23,12.992,13.035,12.925,12.935,493405,0
1969-04-24,12.952,13.135,12.952,13.108,519750,0
1969-04-25,13.108,13.216,13.076,13.208,459872,0
1969-04-28,13.216,13.485,13.216,13.476,711365,0
1969-04-29,13.485,13.652,13.485,13.602,799986,0
1969-04-30,13.602,13.729,13.559,13.635,833517,0
1969-05-01,13.635,13.652,13.402,13.529,974833,0
1969-05-02,13.529,13.611,13.51,13.569,313766,0
1969-05-05,13.577,13.635,13.577,13.611,349698,0
1969-05-06,13.62,13.786,13.62,13.779,560471,0
1969-05-07,13.779,13.819,13.553,13.677,483823,0
1969-05-08,13.677,13.779,13.635,13.702,399992,0
1969-05-09,13.702,13.702,13.559,13.593,277840,0
1969-05-12,13.593,13.644,13.51,13.569,285028,0
1969-05-13,13.569,13.779,13.529,13.779,361670,0
1969-05-14,13.779,13.92,13.779,13.888,483823,0
1969-05-15,13.819,13.819,13.677,13.719,452688,0
1969-05-16,13.719,13.845,13.719,13.736,349698,0
1969-05-19,13.677,13.677,13.476,13.476,289814,0
1969-05-20,13.46,13.46,13.278,13.278,668254,0
1969-05-21,13.295,13.469,13.295,13.402,316167,0
1969-05-22,13.402,13.469,13.377,13.421,615562,0
1969-05-23,13.421,13.611,13.402,13.593,249097,0
1969-05-26,13.593,13.677,13.569,13.593,213172,0
1969-05-27,13.593,13.686,13.394,13.394,237122,0
1969-05-28,13.394,13.402,13.26,13.377,344904,0
1969-05-29,13.377,13.469,13.224,13.26,455081,0
1969-06-02,13.26,13.304,13.26,13.278,208382,0
1969-06-03,13.278,13.358,13.193,13.216,476636,0
1969-06-04,13.216,13.318,13.208,13.26,409577,0
1969-06-05,13.26,13.269,13.216,13.216,311372,0
1969-06-06,13.216,13.234,13.091,13.091,320952,0
1969-06-09,13.061,13.061,12.925,12.978,486220,0
1969-06-10,12.978,13.008,12.886,12.892,378434,0
1969-06-11,12.892,12.925,12.799,12.869,491010,0
1969-06-12,12.843,12.843,12.792,12.799,529332,0
1969-06-13,12.869,13.018,12.869,12.952,617955,0
1969-06-16,13.008,13.084,13.008,13.035,313766,0
1969-06-17,13.035,13.061,12.892,13.061,467056,0
1969-06-18,13.061,13.216,13.061,13.061,706573,0
1969-06-19,13.061,13.208,13.018,13.053,464664,0
1969-06-20,13.053,13.26,12.969,12.978,867052,0
1969-06-23,12.978,13.108,12.969,13.108,543701,0
1969-06-24,13.278,13.569,13.278,13.529,883815,0
1969-06-25,13.529,13.529,13.318,13.318,701786,0
1969-06-26,13.318,13.702,13.304,13.702,773641,0
1969-06-27,13.702,13.903,13.693,13.779,998785,0
1969-06-30,13.819,14.11,13.819,14.037,972438,0
1969-07-01,14.037,14.103,13.894,14.028,673041,0
1969-07-02,14.11,14.462,14.11,14.462,883815,0
1969-07-03,14.462,15.148,14.462,14.595,1120942,0
1969-07-07,14.595,14.614,14.294,14.462,1168843,0
1969-07-08,14.338,14.338,13.97,13.97,1322135,0
1969-07-09,13.946,13.946,13.819,13.861,895794,0
1969-07-10,13.861,13.97,13.529,13.593,795197,0
1969-07-11,13.593,13.845,13.569,13.779,922141,0
1969-07-14,13.779,13.802,13.343,13.358,704180,0
1969-07-15,13.358,13.469,13.186,13.445,1243092,0
1969-07-16,13.529,13.652,13.529,13.652,747292,0
1969-07-17,13.652,13.802,13.593,13.611,605977,0
1969-07-18,13.553,13.553,13.318,13.428,524544,0
1969-07-22,13.428,13.51,13.208,13.224,759268,0
1969-07-23,13.224,13.385,13.108,13.311,1147284,0
1969-07-24,13.311,13.358,13.154,13.179,744897,0
1969-07-25,13.179,13.234,13.099,13.154,864655,0
1969-07-28,13.145,13.145,13.008,13.018,1144891,0
1969-07-29,13.018,13.428,13.008,13.008,1635901,0
1969-07-30,13.008,13.304,12.886,13.108,1511354,0
1969-07-31,13.304,13.569,13.304,13.485,1312553,0
1969-08-01,13.553,13.786,13.553,13.693,1128124,0
1969-08-04,13.693,13.888,13.529,13.586,867052,0
1969-08-05,13.611,13.903,13.611,13.903,941303,0
1969-08-06,13.937,14.071,13.937,13.97,859869,0
1969-08-07,13.97,14.01,13.827,13.869,464664,0
1969-08-08,13.869,14.028,13.861,13.861,325743,0
1969-08-11,13.861,13.894,13.686,13.686,388018,0
1969-08-12,13.686,13.736,13.635,13.736,620350,0
1969-08-13,13.736,13.928,13.661,13.928,742502,0
1969-08-14,13.928,14.08,13.903,14.08,711365,0
1969-08-15,14.08,14.11,14.01,14.11,641907,0
1969-08-18,14.11,14.194,14.063,14.187,673041,0
1969-08-19,14.187,14.311,14.127,14.212,917353,0
1969-08-20,14.212,14.419,14.17,14.419,622743,0
1969-08-21,14.419,14.53,14.38,14.504,615562,0
1969-08-22,14.504,14.579,14.496,14.554,833517,0
1969-08-25,14.402,14.402,14.17,14.17,682623,0
1969-08-26,14.17,14.203,14.047,14.127,536519,0
1969-08-27,14.194,14.38,14.194,14.246,397599,0
1969-08-28,14.278,14.462,14.278,14.462,390410,0
1969-08-29,14.462,14.546,14.254,14.338,689808,0
1969-09-02,14.338,14.363,14.155,14.278,510169,0
1969-09-03,14.278,14.356,14.146,14.163,296997,0
1969-09-04,14.163,14.194,14.047,14.146,526940,0
1969-09-05,14.146,14.155,13.978,14.047,438319,0
1969-09-08,14.028,14.028,13.937,13.937,368855,0
1969-09-09,13.937,14.071,13.762,14.071,641907,0
1969-09-10,14.127,14.53,14.127,14.488,577236,0
1969-09-11,14.402,14.402,14.246,14.278,531728,0
1969-09-12,14.278,14.363,14.028,14.363,766454,0
1969-09-15,14.363,14.438,14.127,14.294,644300,0
1969-09-16,14.294,14.455,14.194,14.411,644300,0
1969-09-17,14.411,14.445,14.356,14.419,359274,0
1969-09-18,14.419,14.53,14.419,14.488,529332,0
1969-09-19,14.522,14.67,14.522,14.587,1226326,0
1969-09-22,14.655,14.92,14.655,14.904,895794,0
1969-09-23,14.904,14.973,14.74,14.85,783223,0
1969-09-24,14.85,14.863,14.756,14.84,519750,0
1969-09-25,14.795,14.795,14.419,14.455,613163,0
1969-09-26,14.455,14.587,14.338,14.402,514965,0
1969-09-29,14.402,14.48,14.254,14.393,663460,0
1969-09-30,14.393,14.419,14.32,14.356,354486,0
1969-10-01,14.356,14.38,14.269,14.278,431133,0
1969-10-02,14.278,14.363,14.127,14.32,1279022,0
1969-10-03,14.32,14.411,14.286,14.33,941303,0
1969-10-06,14.33,14.504,14.269,14.488,447897,0
1969-10-07,14.488,14.57,14.356,14.38,507780,0
1969-10-08,14.372,14.372,14.178,14.194,819149,0
1969-10-09,14.194,14.455,14.146,14.419,409577,0
1969-10-10,14.419,14.546,14.294,14.402,629931,0
1969-10-13,14.402,14.455,14.254,14.438,409577,0
1969-10-14,14.438,14.695,14.419,14.67,1386803,0
1969-10-15,14.703,14.787,14.703,14.712,905372,0
1969-10-16,14.712,14.795,14.488,14.623,766454,0
1969-10-17,14.623,14.695,14.554,14.587,380833,0
1969-10-20,14.587,14.67,14.587,14.67,304185,0
1969-10-21,14.68,14.911,14.68,14.84,682623,0
1969-10-22,14.84,14.85,14.756,14.779,711365,0
1969-10-23,14.779,14.822,14.664,14.822,498193,0
1969-10-24,14.911,15.171,14.911,15.132,879028,0
1969-10-27,15.132,15.171,14.99,15.106,352088,0
1969-10-28,15.106,15.106,14.965,15.021,342512,0
1969-10-29,14.965,14.965,14.804,14.804,416757,0
1969-10-30,14.804,14.947,14.721,14.947,649092,0
1969-10-31,14.947,15.055,14.947,14.99,471847,0
1969-11-03,14.965,14.965,14.804,14.947,498193,0
1969-11-04,14.947,14.99,14.795,14.947,486220,0
1969-11-05,14.947,15.013,14.93,14.99,342512,0
1969-11-06,14.99,15.013,14.93,14.99,296997,0
1969-11-07,15.038,15.179,15.038,15.171,510169,0
1969-11-10,15.171,15.313,15.171,15.248,776034,0
1969-11-11,15.248,15.33,15.223,15.289,486220,0
1969-11-12,15.289,15.313,15.223,15.257,397599,0
1969-11-13,15.205,15.205,14.947,15.148,778428,0
1969-11-14,15.148,15.148,15.089,15.089,366460,0
1969-11-17,15.089,15.122,15.021,15.063,428737,0
1969-11-18,15.063,15.122,14.99,15.097,548493,0
1969-11-19,15.097,15.106,14.92,14.92,699388,0
1969-11-20,14.85,14.85,14.655,14.748,792803,0
1969-11-21,14.74,14.74,14.587,14.587,325743,0
1969-11-24,14.546,14.546,14.311,14.372,744897,0
1969-11-25,14.372,14.623,14.363,14.393,677833,0
1969-11-26,14.411,14.587,14.411,14.546,495801,0
1969-11-28,14.623,14.863,14.623,14.84,335322,0
1969-12-01,14.904,15.005,14.904,14.965,641907,0
1969-12-02,14.947,14.947,14.779,14.795,799986,0
1969-12-03,14.795,14.92,14.761,14.761,364065,0
1969-12-04,14.761,14.863,14.637,14.84,598791,0
1969-12-05,14.84,14.965,14.761,14.84,464664,0
1969-12-08,14.84,14.92,14.779,14.779,548493,0
1969-12-09,14.779,15.021,14.761,14.795,891001,0
1969-12-10,14.795,14.795,14.655,14.779,914958,0
1969-12-11,14.779,14.831,14.761,14.779,534124,0
1969-12-12,14.804,14.973,14.804,14.947,488615,0
1969-12-15,14.92,14.92,14.804,14.88,474242,0
1969-12-16,14.88,14.88,14.68,14.68,632325,0
1969-12-17,14.68,14.74,14.554,14.614,383229,0
1969-12-18,14.614,14.996,14.587,14.973,1017947,0
1969-12-19,14.99,15.257,14.99,15.23,1106568,0
1969-12-22,15.215,15.215,14.973,14.99,701786,0
1969-12-23,14.965,14.965,14.595,14.614,922141,0
1969-12-24,14.712,14.947,14.712,14.756,673041,0
1969-12-26,14.756,15.021,14.756,15.005,263467,0
1969-12-29,15.005,15.08,14.88,14.888,265864,0
1969-12-30,14.888,14.973,14.822,14.947,464664,0
1969-12-31,15.045,15.148,15.045,15.148,699388,0
1970-01-02,15.148,15.205,15.132,15.162,378434,0
1970-01-05,15.215,15.305,15.215,15.305,507780,0
1970-01-06,15.305,15.338,15.223,15.313,584424,0
1970-01-07,15.313,15.33,15.223,15.33,548493,0
1970-01-08,15.33,15.356,15.274,15.356,847889,0
1970-01-09,15.356,15.399,15.313,15.338,701786,0
1970-01-12,15.338,15.372,15.289,15.289,455081,0
1970-01-13,15.289,15.633,15.289,15.547,891001,0
1970-01-14,15.547,15.607,15.507,15.533,469453,0
1970-01-15,15.591,15.857,15.591,15.857,505382,0
1970-01-16,15.857,16.08,15.338,15.372,1537699,0
1970-01-19,14.761,14.761,14.53,14.546,891001,0
1970-01-20,14.546,14.84,14.338,14.822,2014335,0
1970-01-21,14.822,14.822,14.695,14.756,1132916,0
1970-01-22,14.756,14.84,14.721,14.795,764056,0
1970-01-23,14.795,14.92,14.795,14.795,977230,0
1970-01-26,14.712,14.712,14.488,14.488,833517,0
1970-01-27,14.372,14.372,14.17,14.356,1302973,0
1970-01-28,14.356,14.438,14.146,14.17,1013160,0
1970-01-29,14.17,14.33,13.894,14.071,1283808,0
1970-01-30,13.928,14.33,13.894,13.928,512566,0
1970-02-02,14.01,14.254,14.01,14.254,946093,0
1970-02-03,14.254,14.411,13.986,14.269,1360454,0
1970-02-04,14.269,14.411,13.986,14.269,1082619,0
1970-02-05,14.11,14.11,13.911,14.08,979623,0
1970-02-06,14.08,14.356,14.063,14.33,843098,0
1970-02-09,14.402,14.614,14.402,14.539,682623,0
1970-02-10,14.539,14.614,14.32,14.38,613163,0
1970-02-11,14.496,14.756,14.496,14.756,699388,0
1970-02-12,14.756,14.756,14.57,14.63,598791,0
1970-02-13,14.63,14.63,14.445,14.504,596397,0
1970-02-16,14.504,14.579,14.455,14.522,495801,0
1970-02-17,14.522,14.539,14.38,14.539,531728,0
1970-02-18,14.539,14.748,14.53,14.595,469453,0
1970-02-19,14.63,14.74,14.63,14.63,778428,0
1970-02-20,14.63,14.655,14.462,14.53,771243,0
1970-02-24,14.488,14.488,14.32,14.32,445503,0
1970-02-25,14.32,14.504,13.928,14.338,1465844,0
1970-02-26,14.338,14.338,14.11,14.311,680227,0
1970-02-27,14.311,14.338,14.146,14.146,692204,0
1970-03-02,14.146,14.17,13.911,13.946,1190401,0
1970-03-03,13.946,13.946,13.845,13.854,972438,0
1970-03-04,13.854,13.911,13.652,13.702,1279022,0
1970-03-05,13.702,13.802,13.677,13.686,771243,0
1970-03-06,13.677,13.677,13.445,13.52,1329320,0
1970-03-09,13.304,13.304,13.099,13.17,1748473,0
1970-03-10,13.234,13.569,13.234,13.569,1135312,0
1970-03-11,13.569,13.802,13.51,13.652,1135312,0
1970-03-12,13.652,13.661,13.51,13.661,771243,0
1970-03-13,13.661,13.677,13.476,13.476,519750,0
1970-03-16,13.377,13.377,13.234,13.304,898190,0
1970-03-17,13.304,13.469,13.269,13.402,953278,0
1970-03-18,13.402,13.476,13.394,13.394,720944,0
1970-03-19,13.394,13.46,13.35,13.402,579628,0
1970-03-20,13.402,13.428,13.208,13.295,876631,0
1970-03-23,13.295,13.421,13.208,13.385,399992,0
1970-03-24,13.385,13.635,13.385,13.635,517357,0
1970-03-25,13.693,14.01,13.693,13.845,1492192,0
1970-03-26,13.845,13.928,13.827,13.854,538914,0
1970-03-30,13.894,14.037,13.894,13.993,610767,0
1970-03-31,13.993,14.071,13.97,14.071,706573,0
1970-04-01,14.071,14.155,14.019,14.037,625140,0
1970-04-02,14.01,14.01,13.786,13.802,500588,0
1970-04-03,13.745,13.745,13.544,13.569,555679,0
1970-04-06,13.445,13.445,13.193,13.318,1070639,0
1970-04-07,13.318,13.428,13.26,13.304,665854,0
1970-04-08,13.304,13.469,13.278,13.469,512566,0
1970-04-09,13.529,13.736,13.529,13.544,735321,0
1970-04-10,13.544,14.01,13.544,13.779,1793981,0
1970-04-13,13.762,13.762,13.569,13.593,507780,0
1970-04-14,13.569,13.569,13.35,13.501,759268,0
1970-04-15,13.501,13.593,13.421,13.436,534124,0
1970-04-16,13.436,13.51,13.318,13.335,550889,0
1970-04-17,13.335,13.445,13.278,13.402,653880,0
1970-04-20,13.428,13.544,13.428,13.485,524544,0
1970-04-21,13.485,13.51,13.343,13.343,514965,0
1970-04-22,13.287,13.287,13.008,13.008,1621532,0
1970-04-23,13.008,13.076,12.869,12.869,1269439,0
1970-04-24,12.869,12.952,12.715,12.843,1020342,0
1970-04-27,12.843,12.886,12.45,12.534,1966435,0
1970-04-28,12.457,12.457,12.057,12.066,2421514,0
1970-04-29,12.066,12.508,11.898,12.483,2493373,0
1970-04-30,12.483,12.483,12.242,12.385,1106568,0
1970-05-01,12.385,12.426,12.14,12.333,1096985,0
1970-05-04,12.25,12.25,11.723,11.765,2062241,0
1970-05-05,11.765,11.807,11.599,11.765,1650270,0
1970-05-06,11.765,12.1,11.656,11.95,1920926,0
1970-05-07,11.95,12.057,11.95,12.042,653880,0
1970-05-08,12.042,12.075,11.933,12.075,641907,0
1970-05-11,12.033,12.033,11.849,11.865,553283,0
1970-05-12,11.865,11.983,11.556,11.74,1166449,0
1970-05-13,11.591,11.591,11.398,11.431,1968827,0
1970-05-14,11.407,11.407,10.888,11.164,1995174,0
1970-05-15,11.164,11.263,10.929,11.255,2510134,0
1970-05-18,11.255,11.281,11.207,11.222,943696,0
1970-05-19,11.164,11.164,10.747,10.747,1219142,0
1970-05-20,10.623,10.623,10.37,10.414,1887392,0
1970-05-21,10.214,10.214,9.855,10.204,3037073,0
1970-05-22,10.204,10.387,10.106,10.313,1393987,0
1970-05-25,10.279,10.279,10.021,10.021,1211956,0
1970-05-26,10.021,10.279,9.894,10.06,2764023,0
1970-05-27,10.185,10.83,10.185,10.765,2244274,0
1970-05-28,10.765,11.13,10.765,11.098,2502953,0
1970-05-29,11.098,11.631,10.956,11.556,2131701,0
1970-06-01,11.556,11.933,11.474,11.933,1987993,0
1970-06-02,11.908,11.908,11.608,11.765,1444286,0
1970-06-03,11.765,11.832,11.556,11.765,1602370,0
1970-06-04,11.689,11.689,11.23,11.273,1293392,0
1970-06-05,11.273,11.355,10.982,11.222,1846676,0
1970-06-08,11.222,11.364,11.021,11.064,735321,0
1970-06-09,11.064,11.207,11.014,11.147,795197,0
1970-06-10,11.147,11.173,10.888,11.039,773641,0
1970-06-11,10.896,10.896,10.756,10.771,1068247,0
1970-06-12,10.771,10.804,10.531,10.765,1147284,0
1970-06-15,10.765,10.929,10.58,10.765,895794,0
1970-06-16,10.771,11.263,10.771,11.263,797590,0
1970-06-17,11.263,11.341,11.021,11.047,1075433,0
1970-06-18,11.047,11.307,10.804,11.307,965250,0
1970-06-19,11.307,11.466,11.23,11.23,864655,0
1970-06-22,11.23,11.355,11.021,11.164,831125,0
1970-06-23,11.164,11.222,10.687,10.687,869446,0
1970-06-24,10.687,10.896,10.596,10.596,1293392,0
1970-06-25,10.671,10.888,10.671,10.723,1877815,0
1970-06-26,10.723,10.848,10.615,10.705,1025133,0
1970-06-29,10.705,10.804,10.58,10.705,1032319,0
1970-06-30,10.705,10.795,10.387,10.387,1312553,0
1970-07-01,10.387,10.587,10.387,10.555,931720,0
1970-07-02,10.555,10.615,10.387,10.423,905372,0
1970-07-06,10.406,10.406,10.144,10.162,986807,0
1970-07-07,10.162,10.279,10.06,10.078,1149682,0
1970-07-08,10.123,10.496,10.123,10.496,1439495,0
1970-07-09,10.496,10.637,10.414,10.57,1108962,0
1970-07-10,10.57,10.58,10.338,10.406,711365,0
1970-07-13,10.406,10.471,10.185,10.296,996390,0
1970-07-14,10.296,10.461,10.296,10.446,871841,0
1970-07-15,10.446,10.513,10.387,10.471,1022738,0
1970-07-16,10.487,10.623,10.487,10.555,1204768,0
1970-07-17,10.631,10.804,10.631,10.786,1511354,0
1970-07-20,10.786,10.913,10.714,10.723,1326924,0
1970-07-21,10.723,10.738,10.655,10.714,577236,0
1970-07-22,10.714,10.765,10.538,10.555,1202377,0
1970-07-23,10.555,10.747,10.538,10.68,1384407,0
1970-07-24,10.637,10.637,10.513,10.547,926928,0
1970-07-27,10.547,10.596,10.446,10.531,505382,0
1970-07-28,10.531,10.547,10.446,10.504,720944,0
1970-07-29,10.504,10.555,10.487,10.496,807171,0
1970-07-30,10.496,10.587,10.496,10.538,754479,0
1970-07-31,10.531,10.531,10.438,10.487,730527,0
1970-08-03,10.471,10.471,10.313,10.361,864655,0
1970-08-04,10.361,10.414,10.27,10.406,965250,0
1970-08-05,10.406,10.423,10.361,10.378,402390,0
1970-08-06,10.378,10.378,10.287,10.33,500588,0
1970-08-07,10.33,10.346,10.185,10.204,864655,0
1970-08-10,10.204,10.204,9.911,9.996,1372432,0
1970-08-11,9.962,9.962,9.819,9.903,888610,0
1970-08-12,9.802,9.802,9.577,9.584,1473030,0
1970-08-13,9.561,9.561,9.0936,9.2671,3887359,0
1970-08-14,9.3517,9.554,9.3517,9.554,1324527,0
1970-08-17,9.554,9.777,9.4525,9.777,922141,0
1970-08-18,9.786,9.987,9.786,9.962,1405962,0
1970-08-19,9.962,10.087,9.92,9.962,835916,0
1970-08-20,9.962,10.169,9.812,10.169,1046687,0
1970-08-21,10.169,10.387,10.129,10.361,1295790,0
1970-08-24,10.555,10.922,10.555,10.922,2507740,0
1970-08-25,10.922,11.138,10.804,10.973,1935298,0
1970-08-26,10.973,11.222,10.929,10.963,1319734,0
1970-08-27,10.963,11.13,10.838,11.021,1022738,0
1970-08-28,11.021,11.281,11.021,11.273,1094593,0
1970-08-31,11.207,11.207,11.064,11.064,675438,0
1970-09-01,11.021,11.021,10.848,10.973,982021,0
1970-09-02,10.973,10.973,10.779,10.973,984416,0
1970-09-03,11.047,11.23,11.047,11.215,993999,0
1970-09-04,11.215,11.388,11.191,11.307,936511,0
1970-09-08,11.307,11.431,11.098,11.431,1120942,0
1970-09-09,11.431,11.507,11.23,11.348,1168843,0
1970-09-10,11.255,11.255,11.138,11.147,912561,0
1970-09-11,11.147,11.263,11.147,11.173,594004,0
1970-09-14,11.173,11.246,10.997,11.055,955672,0
1970-09-15,11.055,11.083,10.938,11.074,601187,0
1970-09-16,11.074,11.281,11.064,11.263,682623,0
1970-09-17,11.348,11.515,11.348,11.49,924537,0
1970-09-18,11.522,11.832,11.522,11.65,1010761,0
1970-09-21,11.65,11.656,11.382,11.449,1070639,0
1970-09-22,11.439,11.439,11.281,11.355,788009,0
1970-09-23,11.382,11.682,11.382,11.682,1485002,0
1970-09-24,11.723,11.989,11.723,11.989,1767636,0
1970-09-25,11.989,12.107,11.933,11.989,1013160,0
1970-09-28,11.989,12.14,11.933,12.057,591605,0
1970-09-29,12.057,12.165,11.89,12.124,917353,0
1970-09-30,12.124,12.284,12.115,12.124,1022738,0
1970-10-01,12.124,12.339,12.124,12.339,594004,0
1970-10-02,12.375,12.508,12.375,12.442,1166449,0
1970-10-05,12.492,12.799,12.492,12.751,876631,0
1970-10-06,12.759,12.877,12.759,12.768,977230,0
1970-10-07,12.759,12.759,12.534,12.706,833517,0
1970-10-08,12.677,12.677,12.385,12.401,924537,0
1970-10-09,12.401,12.409,12.216,12.309,917353,0
1970-10-12,12.25,12.25,11.989,12.066,732922,0
1970-10-13,12.066,12.183,11.89,12.14,663460,0
1970-10-14,12.14,12.25,12.066,12.115,421549,0
1970-10-15,12.115,12.258,12.115,12.183,505382,0
1970-10-16,12.183,12.201,12.057,12.085,742502,0
1970-10-19,11.915,11.915,11.765,11.824,917353,0
1970-10-20,11.824,12.14,11.824,12.1,613163,0
1970-10-21,12.1,12.284,11.999,12.006,677833,0
1970-10-22,12.006,12.033,11.898,11.975,457475,0
1970-10-23,11.999,12.275,11.999,12.258,479033,0
1970-10-26,12.25,12.25,12.014,12.042,471847,0
1970-10-27,12.042,12.1,12.014,12.1,536519,0
1970-10-28,12.1,12.357,12.033,12.324,653880,0
1970-10-29,12.339,12.465,12.339,12.409,907771,0
1970-10-30,12.339,12.339,12.183,12.216,713762,0
1970-11-02,12.216,12.457,12.165,12.457,826333,0
1970-11-03,12.457,12.5,12.309,12.309,649092,0
1970-11-04,12.317,12.492,12.317,12.317,546099,0
1970-11-05,12.317,12.324,12.156,12.165,658674,0
1970-11-06,12.165,12.216,12.115,12.216,687413,0
1970-11-09,12.275,12.426,12.275,12.366,1092195,0
1970-11-10,12.401,12.465,12.401,12.426,804778,0
1970-11-11,12.426,12.591,12.357,12.357,955672,0
1970-11-12,12.357,12.409,12.317,12.349,919744,0
1970-11-13,12.3,12.3,12.183,12.183,809567,0
1970-11-17,12.192,12.275,12.149,12.175,479033,0
1970-11-18,12.156,12.156,12.057,12.075,730527,0
1970-11-19,12.075,12.183,12.057,12.1,601187,0
1970-11-20,12.1,12.333,12.085,12.324,651485,0
1970-11-23,12.339,12.492,12.339,12.426,1073034,0
1970-11-24,12.426,12.465,12.275,12.465,926928,0
1970-11-25,12.465,12.5,12.375,12.426,1128124,0
1970-11-27,12.426,12.825,12.409,12.825,1199978,0
1970-11-30,12.825,12.843,12.693,12.768,1089802,0
1970-12-01,12.768,12.843,12.724,12.799,1008364,0
1970-12-02,12.799,13.061,12.792,13.053,1360454,0
1970-12-03,13.053,13.091,12.892,12.952,1264646,0
1970-12-04,12.952,13.084,12.843,12.959,970044,0
1970-12-07,12.959,13.135,12.925,13.135,869446,0
1970-12-08,13.135,13.269,13.084,13.145,1152074,0
1970-12-09,13.145,13.216,13.076,13.186,910161,0
1970-12-10,13.186,13.295,13.179,13.193,835916,0
1970-12-11,13.193,13.26,13.179,13.179,732922,0
1970-12-14,13.17,13.17,12.907,12.917,795197,0
1970-12-15,12.917,12.952,12.869,12.925,711365,0
1970-12-16,12.925,13.053,12.917,13.008,589213,0
1970-12-17,13.008,13.126,13.008,13.008,677833,0
1970-12-18,13.008,13.17,13.008,13.116,725737,0
1970-12-21,13.116,13.224,13.076,13.186,601187,0
1970-12-22,13.186,13.253,13.108,13.135,821543,0
1970-12-23,13.135,13.17,12.925,12.992,1746079,0
1970-12-24,13,13.126,13,13.091,761665,0
1970-12-28,13.135,13.234,13.135,13.234,467056,0
1970-12-29,13.234,13.318,13.179,13.311,850282,0
1970-12-30,13.311,13.335,13.26,13.278,512566,0
1970-12-31,13.278,13.295,13.162,13.208,629931,0
1971-01-04,13.17,13.17,12.978,13.008,644300,0
1971-01-05,13.008,13.224,12.952,13.145,675438,0
1971-01-06,13.145,13.318,13.135,13.216,584424,0
1971-01-07,13.216,13.278,13.126,13.145,663460,0
1971-01-08,13.145,13.17,13.053,13.076,685019,0
1971-01-11,13.053,13.053,12.892,12.992,1178422,0
1971-01-12,12.992,13.162,12.978,13.126,773641,0
1971-01-13,13.126,13.208,13.116,13.116,1077826,0
1971-01-14,13.116,13.135,13.018,13.076,754479,0
1971-01-15,13.076,13.091,12.886,12.886,862258,0
1971-01-18,12.925,13.045,12.925,12.959,641907,0
1971-01-19,12.959,13.053,12.959,13,759268,0
1971-01-20,13,13.084,12.969,13.084,505382,0
1971-01-21,13.084,13.135,13.035,13.116,656274,0
1971-01-22,13.145,13.208,13.145,13.162,974833,0
1971-01-25,13.377,13.377,13.145,13.377,1281414,0
1971-01-26,13.428,13.629,13.428,13.553,1166449,0
1971-01-27,13.553,13.553,13.278,13.402,1101777,0
1971-01-28,13.343,13.343,13.179,13.193,852678,0
1971-01-29,13.224,13.529,13.224,13.529,814359,0
1971-02-01,13.529,13.635,13.51,13.602,735321,0
1971-02-02,13.602,13.661,13.544,13.629,879028,0
1971-02-03,13.629,13.686,13.569,13.661,555679,0
1971-02-04,13.661,13.762,13.593,13.736,711365,0
1971-02-05,13.736,14.028,13.644,13.986,938907,0
1971-02-08,13.986,14.203,13.819,14.163,823940,0
1971-02-09,14.163,14.187,14.063,14.071,771243,0
1971-02-10,14.055,14.055,13.894,14.019,742502,0
1971-02-11,14.019,14.11,13.993,14.08,663460,0
1971-02-12,14.08,14.11,14.028,14.11,438319,0
1971-02-16,14.11,14.278,14.08,14.203,783223,0
1971-02-17,14.146,14.146,13.954,13.986,747292,0
1971-02-18,13.986,14.019,13.686,13.686,941303,0
1971-02-19,13.686,13.786,13.593,13.644,792803,0
1971-02-22,13.644,13.762,13.569,13.736,627536,0
1971-02-23,13.736,13.946,13.702,13.937,438319,0
1971-02-24,13.97,14.11,13.97,14.063,555679,0
1971-02-25,14.063,14.08,13.888,13.888,577236,0
1971-02-26,13.888,13.986,13.802,13.986,646694,0
1971-03-01,13.986,14.103,13.911,14.094,543701,0
1971-03-02,14.071,14.071,13.97,14.055,512566,0
1971-03-03,14.055,14.063,13.97,14.019,435922,0
1971-03-04,14.063,14.246,14.063,14.163,687413,0
1971-03-05,14.187,14.363,14.187,14.363,792803,0
1971-03-08,14.363,14.488,14.269,14.488,742502,0
1971-03-09,14.488,14.579,14.462,14.504,905372,0
1971-03-10,14.504,14.561,14.496,14.496,457475,0
1971-03-11,14.496,14.53,14.402,14.455,917353,0
1971-03-12,14.455,14.712,14.445,14.712,780826,0
1971-03-15,14.712,15.162,14.67,15.106,802380,0
1971-03-16,15.097,15.097,14.973,15.063,1041897,0
1971-03-17,15.063,15.132,14.92,15.106,699388,0
1971-03-18,15.106,15.205,14.99,15.005,582025,0
1971-03-19,15.005,15.055,14.88,14.99,852678,0
1971-03-22,14.99,15.038,14.904,14.904,608374,0
1971-03-23,14.904,14.947,14.761,14.787,680227,0
1971-03-24,14.787,14.84,14.712,14.756,553283,0
1971-03-25,14.756,14.804,14.587,14.795,605977,0
1971-03-26,14.804,14.92,14.804,14.88,443107,0
1971-03-29,14.88,14.965,14.822,14.822,376040,0
1971-03-30,14.822,14.888,14.804,14.84,328140,0
1971-03-31,14.84,14.956,14.795,14.863,349698,0
1971-04-01,14.863,14.88,14.721,14.795,373648,0
1971-04-02,14.795,14.92,14.761,14.88,328140,0
1971-04-05,14.88,14.996,14.822,14.996,505382,0
1971-04-06,14.996,15.08,14.92,15.013,965250,0
1971-04-07,15.013,15.132,14.965,15.005,771243,0
1971-04-08,15.005,15.045,14.795,14.831,931720,0
1971-04-12,14.831,14.99,14.822,14.84,577236,0
1971-04-13,14.84,15.013,14.84,14.88,977230,0
1971-04-14,14.88,14.93,14.822,14.911,601187,0
1971-04-15,14.911,14.911,14.804,14.804,1039505,0
1971-04-16,14.703,14.703,14.63,14.63,5729245,0
1971-04-19,14.67,14.761,14.67,14.712,486220,0
1971-04-20,14.712,14.795,14.712,14.795,740106,0
1971-04-21,14.787,14.787,14.637,14.67,665854,0
1971-04-22,14.655,14.655,14.504,14.63,1331715,0
1971-04-23,14.63,14.831,14.595,14.756,749688,0
1971-04-26,14.756,14.88,14.74,14.795,644300,0
1971-04-27,14.795,14.904,14.779,14.88,452688,0
1971-04-28,14.911,15.013,14.911,15.013,632325,0
1971-04-29,15.013,15.045,15.005,15.045,895794,0
1971-04-30,15.013,15.013,14.822,14.871,457475,0
1971-05-03,14.756,14.756,14.561,14.68,754479,0
1971-05-04,14.68,14.779,14.664,14.695,411967,0
1971-05-05,14.67,14.67,14.504,14.67,879028,0
1971-05-06,14.67,14.748,14.623,14.623,610767,0
1971-05-07,14.53,14.53,14.363,14.419,986807,0
1971-05-10,14.419,14.419,14.311,14.33,847889,0
1971-05-11,14.33,14.356,14.23,14.23,960464,0
1971-05-12,14.23,14.32,14.212,14.238,718550,0
1971-05-13,14.238,14.286,14.08,14.146,742502,0
1971-05-14,14.094,14.094,13.894,13.946,826333,0
1971-05-17,13.946,14.32,13.77,13.888,823940,0
1971-05-18,13.888,14.11,13.861,14.055,553283,0
1971-05-19,14.055,14.221,14.055,14.212,524544,0
1971-05-20,14.212,14.539,14.212,14.462,807171,0
1971-05-21,14.445,14.445,14.278,14.294,483823,0
1971-05-24,14.254,14.254,14.17,14.17,359274,0
1971-05-25,14.127,14.127,13.978,14.01,876631,0
1971-05-26,14.01,14.118,13.986,14.019,644300,0
1971-05-27,14.019,14.055,13.888,13.888,641907,0
1971-05-28,13.845,13.845,13.51,13.593,1944877,0
1971-06-01,13.611,13.779,13.611,13.661,871841,0
1971-06-02,13.661,13.677,13.544,13.569,943696,0
1971-06-03,13.569,13.629,13.335,13.35,3020308,0
1971-06-04,13.394,13.677,13.394,13.476,1068247,0
1971-06-07,13.46,13.46,13.179,13.208,1204768,0
1971-06-08,13.208,13.278,12.935,12.992,1398778,0
1971-06-09,12.992,13.234,12.799,13.224,2917315,0
1971-06-10,13.253,13.385,13.253,13.358,1410756,0
1971-06-11,13.445,13.544,13.445,13.485,720944,0
1971-06-14,13.445,13.445,13.216,13.243,1092195,0
1971-06-15,13.243,13.402,13.208,13.358,845493,0
1971-06-16,13.358,13.51,13.343,13.445,641907,0
1971-06-17,13.445,13.46,13.343,13.343,620350,0
1971-06-18,13.311,13.311,13.091,13.116,1370037,0
1971-06-21,13.116,13.17,12.992,13.053,1257464,0
1971-06-22,13.053,13.193,13.018,13.084,1039505,0
1971-06-23,13.084,13.145,13.061,13.099,823940,0
1971-06-24,13.099,13.126,12.992,13.008,874239,0
1971-06-25,12.969,12.969,12.886,12.935,902978,0
1971-06-28,12.935,12.992,12.907,12.959,601187,0
1971-06-29,12.959,13.061,12.959,13.053,907771,0
1971-06-30,13.116,13.193,13.116,13.179,814359,0
1971-07-01,13.179,13.234,13.17,13.208,567655,0
1971-07-02,13.208,13.269,13.17,13.26,560471,0
1971-07-06,13.193,13.193,13.091,13.162,579628,0
1971-07-07,13.162,13.186,12.886,12.952,701786,0
1971-07-08,12.952,13.035,12.917,12.935,1087406,0
1971-07-09,12.935,13.162,12.935,13.135,891001,0
1971-07-12,13.135,13.135,13.076,13.091,754479,0
1971-07-13,13.076,13.076,12.526,12.552,2986773,0
1971-07-14,12.508,12.508,12.258,12.465,4696930,0
1971-07-15,12.465,12.552,12.366,12.385,1676622,0
1971-07-16,12.385,12.534,12.201,12.242,2112540,0
1971-07-19,12.242,12.333,12.183,12.324,1288603,0
1971-07-20,12.409,12.552,12.409,12.426,1147284,0
1971-07-21,12.45,12.543,12.45,12.543,797590,0
1971-07-22,12.543,12.543,12.409,12.45,761665,0
1971-07-23,12.45,12.45,12.333,12.385,701786,0
1971-07-26,12.385,12.45,12.3,12.333,783223,0
1971-07-27,12.3,12.3,12.107,12.165,799986,0
1971-07-28,12.165,12.508,12.149,12.45,1837095,0
1971-07-29,12.45,12.465,12.201,12.333,1003577,0
1971-07-30,12.333,12.375,12.066,12.107,1118544,0
1971-08-02,12.165,12.3,12.165,12.209,744897,0
1971-08-03,12.209,12.25,12.014,12.057,1171237,0
1971-08-04,12.057,12.165,11.865,11.933,1348479,0
1971-08-05,11.933,11.999,11.865,11.933,974833,0
1971-08-06,11.933,11.958,11.849,11.865,668254,0
1971-08-09,11.865,11.874,11.784,11.807,656274,0
1971-08-10,11.807,11.933,11.774,11.89,562865,0
1971-08-11,11.908,12.115,11.908,12.107,910161,0
1971-08-12,12.225,12.366,12.225,12.333,1027530,0
1971-08-13,12.324,12.324,12.225,12.258,467056,0
1971-08-16,13.035,13.304,13.035,13.053,2464629,0
1971-08-17,13.053,13.216,13.053,13.126,2014335,0
1971-08-18,13.091,13.091,12.869,12.892,1348479,0
1971-08-19,12.886,12.886,12.743,12.759,998785,0
1971-08-20,12.759,12.886,12.7,12.843,514965,0
1971-08-23,12.935,13.084,12.935,13.084,694601,0
1971-08-24,13.091,13.253,13.091,13.224,811963,0
1971-08-25,13.224,13.234,13.018,13.084,603582,0
1971-08-26,13.084,13.091,12.892,13.053,498193,0
1971-08-27,13.053,13.193,13.035,13.116,538914,0
1971-08-30,13.116,13.17,12.886,12.892,548493,0
1971-08-31,12.786,12.786,12.534,12.634,831125,0
1971-09-01,12.634,12.706,12.508,12.534,780826,0
1971-09-02,12.534,12.543,12.426,12.45,694601,0
1971-09-03,12.457,12.799,12.457,12.792,804778,0
1971-09-07,12.886,13.008,12.886,12.886,902978,0
1971-09-08,12.886,12.959,12.852,12.907,502984,0
1971-09-09,12.907,12.917,12.724,12.733,596397,0
1971-09-10,12.706,12.706,12.575,12.693,450290,0
1971-09-13,12.634,12.634,12.465,12.465,692204,0
1971-09-14,12.465,12.483,12.426,12.457,608374,0
1971-09-15,12.457,12.624,12.457,12.591,500588,0
1971-09-16,12.575,12.575,12.457,12.508,1111359,0
1971-09-17,12.508,12.583,12.465,12.5,852678,0
1971-09-20,12.568,12.66,12.568,12.634,759268,0
1971-09-21,12.634,12.743,12.606,12.7,613163,0
1971-09-22,12.715,12.833,12.715,12.792,1022738,0
1971-09-23,12.792,12.833,12.677,12.677,850282,0
1971-09-24,12.677,12.869,12.66,12.669,914958,0
1971-09-27,12.66,12.66,12.508,12.634,826333,0
1971-09-28,12.634,12.743,12.615,12.652,673041,0
1971-09-29,12.652,12.652,12.568,12.583,534124,0
1971-09-30,12.583,12.724,12.575,12.624,665854,0
1971-10-01,12.652,12.715,12.652,12.715,807171,0
1971-10-04,12.715,12.799,12.715,12.743,756873,0
1971-10-05,12.743,12.792,12.693,12.792,1034713,0
1971-10-06,12.792,12.843,12.706,12.843,1188004,0
1971-10-07,12.843,12.992,12.799,12.825,1343689,0
1971-10-08,12.825,12.852,12.634,12.669,962857,0
1971-10-11,12.669,12.715,12.615,12.706,342512,0
1971-10-12,12.706,13.099,12.677,13.099,1746079,0
1971-10-13,13.035,13.035,12.825,12.852,965250,0
1971-10-14,12.852,12.869,12.759,12.792,601187,0
1971-10-15,12.792,12.852,12.751,12.833,550889,0
1971-10-18,12.833,12.852,12.693,12.843,696993,0
1971-10-19,12.724,12.852,12.693,12.843,696993,0
1971-10-20,12.825,12.825,12.677,12.677,857470,0
1971-10-21,12.677,12.706,12.508,12.634,766454,0
1971-10-22,12.634,12.799,12.508,12.534,653880,0
1971-10-25,12.534,12.606,12.534,12.552,385621,0
1971-10-26,12.552,12.669,12.426,12.426,797590,0
1971-10-27,12.426,12.492,12.317,12.339,778428,0
1971-10-28,12.339,12.508,12.292,12.401,790405,0
1971-10-29,12.401,12.508,12.284,12.492,970044,0
1971-11-01,12.465,12.465,12.085,12.149,577236,0
1971-11-02,12.149,12.292,12.057,12.284,948489,0
1971-11-03,12.366,12.615,12.366,12.591,1049084,0
1971-11-04,12.591,12.743,12.483,12.483,1171237,0
1971-11-05,12.465,12.465,12.324,12.465,692204,0
1971-11-08,12.465,12.465,12.366,12.442,392808,0
1971-11-09,12.442,12.552,12.426,12.426,536519,0
1971-11-10,12.426,12.457,12.333,12.357,498193,0
1971-11-11,12.3,12.3,11.983,12.149,1360454,0
1971-11-12,12.149,12.324,11.989,12.232,833517,0
1971-11-15,12.232,12.266,12.209,12.232,495801,0
1971-11-16,12.232,12.552,12.209,12.552,1068247,0
1971-11-17,12.543,12.543,12.401,12.508,1077826,0
1971-11-18,12.508,12.508,12.225,12.25,668254,0
1971-11-19,12.25,12.292,12.201,12.201,421549,0
1971-11-22,12.201,12.275,12.124,12.124,517357,0
1971-11-23,12.124,12.192,12.057,12.075,725737,0
1971-11-24,12.075,12.225,12.066,12.124,543701,0
1971-11-26,12.124,12.417,12.115,12.417,388018,0
1971-11-29,12.442,12.575,12.442,12.568,1176028,0
1971-11-30,12.568,12.7,12.483,12.7,850282,0
1971-12-01,12.743,12.886,12.743,12.877,1513748,0
1971-12-02,12.877,12.969,12.808,12.869,1034713,0
1971-12-03,12.869,13.358,12.869,13.343,1633507,0
1971-12-06,13.335,13.335,13.018,13.018,1168843,0
1971-12-07,13.018,13.186,12.925,13.179,859869,0
1971-12-08,13.179,13.186,13.035,13.035,797590,0
1971-12-09,13.035,13.234,12.969,13.193,605977,0
1971-12-10,13.208,13.501,13.208,13.485,1372432,0
1971-12-13,13.485,13.635,13.476,13.476,974833,0
1971-12-14,13.476,13.52,13.304,13.304,725737,0
1971-12-15,13.304,13.635,13.234,13.593,826333,0
1971-12-16,13.894,14.118,13.894,14.094,1695780,0
1971-12-17,14.094,14.118,13.894,14.094,1058665,0
1971-12-20,14.17,14.488,14.17,14.194,1719731,0
1971-12-21,14.194,14.419,14.055,14.38,979623,0
1971-12-22,14.338,14.338,14.187,14.187,637115,0
1971-12-23,14.118,14.118,13.928,13.97,864655,0
1971-12-27,13.97,13.986,13.861,13.861,524544,0
1971-12-28,13.861,14.118,13.736,14.103,689808,0
1971-12-29,14.103,14.137,13.993,14.01,426340,0
1971-12-30,14.01,14.019,13.928,13.928,311372,0
1971-12-31,13.928,14.055,13.888,13.986,459872,0
1972-01-03,13.986,14.071,13.845,13.845,651485,0
1972-01-04,13.845,14.137,13.786,14.137,663460,0
1972-01-05,14.137,14.278,14.103,14.17,589213,0
1972-01-06,14.17,14.194,14.08,14.17,692204,0
1972-01-07,14.17,14.246,13.986,14.08,649092,0
1972-01-10,14.08,14.118,13.993,14.055,553283,0
1972-01-11,14.063,14.187,14.063,14.17,651485,0
1972-01-12,14.212,14.445,14.212,14.23,1135312,0
1972-01-13,14.187,14.187,14.094,14.17,1075433,0
1972-01-14,14.238,14.546,14.238,14.546,1688595,0
1972-01-17,14.546,14.579,14.419,14.53,1113756,0
1972-01-18,14.53,14.695,14.53,14.53,811963,0
1972-01-19,14.53,14.761,14.522,14.68,732922,0
1972-01-20,14.965,15.171,14.965,15.106,2680190,0
1972-01-21,15.106,15.381,15.097,15.305,2826301,0
1972-01-24,15.215,15.215,14.99,14.99,900582,0
1972-01-25,14.99,15.381,14.84,15.215,1633507,0
1972-01-26,15.215,15.381,15.14,15.33,1017947,0
1972-01-27,15.33,15.347,15.257,15.305,572444,0
1972-01-28,15.305,15.463,15.274,15.305,1453866,0
1972-01-31,15.305,15.372,15.248,15.297,661065,0
1972-02-01,15.297,15.338,15.171,15.338,486220,0
1972-02-02,15.338,15.581,15.313,15.523,917353,0
1972-02-03,15.523,15.591,15.391,15.516,1132916,0
1972-02-04,15.471,15.471,15.347,15.372,526940,0
1972-02-07,15.372,15.423,15.274,15.313,565261,0
1972-02-08,15.338,15.471,15.338,15.471,440710,0
1972-02-09,15.471,15.591,15.463,15.54,831125,0
1972-02-10,15.54,15.581,15.399,15.463,526940,0
1972-02-11,15.463,15.581,15.399,15.54,486220,0
1972-02-14,15.498,15.498,15.305,15.338,699388,0
1972-02-15,15.338,15.391,15.289,15.372,388018,0
1972-02-16,15.372,15.381,15.338,15.356,479033,0
1972-02-17,15.356,15.463,15.23,15.289,644300,0
1972-02-18,15.289,15.33,15.148,15.33,459872,0
1972-02-22,15.33,15.523,15.313,15.313,603582,0
1972-02-23,15.313,15.456,15.297,15.338,431133,0
1972-02-24,15.338,15.423,15.162,15.162,596397,0
1972-02-25,15.188,15.507,15.188,15.48,617955,0
1972-02-28,15.456,15.456,15.171,15.257,445503,0
1972-02-29,15.257,15.415,15.215,15.313,699388,0
1972-03-01,15.356,15.54,15.356,15.48,586815,0
1972-03-02,15.555,15.815,15.555,15.64,1791585,0
1972-03-03,15.64,15.741,15.563,15.69,536519,0
1972-03-06,15.69,15.866,15.648,15.797,814359,0
1972-03-07,15.797,15.949,15.771,15.949,799986,0
1972-03-08,15.949,15.981,15.883,15.883,634718,0
1972-03-09,15.883,16.007,15.806,15.923,689808,0
1972-03-10,15.883,15.883,15.69,15.725,498193,0
1972-03-13,15.697,15.697,15.463,15.516,565261,0
1972-03-14,15.516,15.547,15.439,15.439,627536,0
1972-03-15,15.463,15.563,15.463,15.507,534124,0
1972-03-16,15.507,15.547,15.215,15.507,893396,0
1972-03-17,15.507,15.672,15.432,15.672,692204,0
1972-03-20,15.672,15.84,15.657,15.663,711365,0
1972-03-21,15.663,15.758,15.507,15.648,874239,0
1972-03-22,15.672,15.823,15.672,15.697,876631,0
1972-03-23,15.758,15.898,15.758,15.891,692204,0
1972-03-24,15.891,15.965,15.85,15.908,701786,0
1972-03-27,15.908,16.007,15.84,16.007,948489,0
1972-03-28,16.007,16.043,15.949,15.998,804778,0
1972-03-29,15.949,15.949,15.797,15.797,553283,0
1972-03-30,15.797,15.941,15.741,15.891,416757,0
1972-04-03,15.891,16.115,15.883,16.024,778428,0
1972-04-04,16.024,16.191,15.941,16.167,792803,0
1972-04-05,16.167,16.366,16.167,16.292,1015549,0
1972-04-06,16.292,16.359,16.25,16.25,632325,0
1972-04-07,16.25,16.25,16.151,16.183,438319,0
1972-04-10,16.207,16.366,16.207,16.231,651485,0
1972-04-11,16.231,16.359,16.191,16.231,443107,0
1972-04-12,16.283,16.617,16.283,16.524,1722128,0
1972-04-13,16.524,16.542,16.374,16.392,510169,0
1972-04-14,16.392,16.542,16.366,16.416,388018,0
1972-04-17,16.416,16.416,16.333,16.416,661065,0
1972-04-18,16.435,16.609,16.435,16.45,756873,0
1972-04-19,16.45,16.493,16.231,16.25,615562,0
1972-04-20,16.241,16.241,16.105,16.115,692204,0
1972-04-21,16.115,16.183,15.941,16.007,943696,0
1972-04-24,16.007,16.024,15.931,16.007,421549,0
1972-04-25,15.941,15.941,15.84,15.857,474242,0
1972-04-26,15.857,16.007,15.765,15.797,780826,0
1972-04-27,15.84,15.981,15.84,15.84,402390,0
1972-04-28,15.85,16.08,15.85,16.043,416757,0
1972-05-01,16.043,16.06,15.883,15.898,380833,0
1972-05-02,15.898,16.043,15.797,15.797,589213,0
1972-05-03,15.797,15.949,15.741,15.758,594004,0
1972-05-04,15.758,16.007,15.657,15.981,610767,0
1972-05-05,15.981,16.198,15.908,16.159,651485,0
1972-05-08,16.08,16.08,15.941,16.06,570053,0
1972-05-09,16.033,16.033,15.765,15.765,1195185,0
1972-05-10,15.765,16.051,15.758,15.949,481429,0
1972-05-11,15.949,16.067,15.923,15.941,704180,0
1972-05-12,15.941,16.067,15.823,15.883,622743,0
1972-05-15,15.981,16.072,15.981,16.067,555679,0
1972-05-16,16.067,16.08,15.941,15.949,462268,0
1972-05-17,15.949,16.191,15.941,16.191,692204,0
1972-05-18,16.207,16.416,16.207,16.399,998785,0
1972-05-19,16.399,16.542,16.399,16.474,675438,0
1972-05-22,16.564,16.692,16.564,16.666,1317343,0
1972-05-23,16.666,16.734,16.533,16.709,984416,0
1972-05-24,16.709,16.825,16.651,16.75,922141,0
1972-05-25,16.75,16.794,16.674,16.794,792803,0
1972-05-26,16.794,16.875,16.717,16.794,809567,0
1972-05-30,16.758,16.758,16.399,16.441,605977,0
1972-05-31,16.458,16.583,16.458,16.533,723342,0
1972-06-01,16.583,16.666,16.583,16.583,572444,0
1972-06-02,16.583,16.666,16.524,16.564,615562,0
1972-06-05,16.524,16.524,16.392,16.399,428737,0
1972-06-06,16.399,16.484,16.275,16.333,594004,0
1972-06-07,16.333,16.441,16.265,16.435,519750,0
1972-06-08,16.435,16.501,16.324,16.324,553283,0
1972-06-09,16.324,16.399,16.25,16.25,445503,0
1972-06-12,16.25,16.351,16.105,16.115,538914,0
1972-06-13,16.115,16.333,16.08,16.324,582025,0
1972-06-14,16.416,16.617,16.416,16.617,845493,0
1972-06-15,16.617,16.658,16.474,16.524,634718,0
1972-06-16,16.524,16.609,16.458,16.574,361670,0
1972-06-19,16.574,16.574,16.441,16.484,237122,0
1972-06-20,16.484,16.542,16.435,16.501,371252,0
1972-06-21,16.501,16.658,16.484,16.524,579628,0
1972-06-22,16.458,16.458,16.292,16.45,546099,0
1972-06-23,16.45,16.515,16.407,16.416,524544,0
1972-06-26,16.359,16.359,16.25,16.308,517357,0
1972-06-27,16.308,16.416,16.231,16.308,399992,0
1972-06-28,16.308,16.392,16.241,16.241,457475,0
1972-06-29,16.241,16.292,16.141,16.275,538914,0
1972-06-30,16.292,16.392,16.292,16.292,311372,0
1972-07-03,16.333,16.435,16.333,16.425,249097,0
1972-07-05,16.484,16.7,16.484,16.626,668254,0
1972-07-06,16.75,16.842,16.75,16.784,895794,0
1972-07-07,16.784,16.858,16.775,16.794,586815,0
1972-07-10,16.794,16.794,16.583,16.583,531728,0
1972-07-11,16.583,16.609,16.484,16.501,366460,0
1972-07-12,16.501,16.574,16.435,16.45,517357,0
1972-07-13,16.45,16.501,16.283,16.283,685019,0
1972-07-14,16.283,16.666,16.275,16.351,886211,0
1972-07-17,16.351,16.45,16.105,16.123,617955,0
1972-07-18,16.123,16.159,15.941,16.151,1075433,0
1972-07-19,16.207,16.374,16.207,16.207,919744,0
1972-07-20,16.207,16.275,16.191,16.241,555679,0
1972-07-21,16.241,16.484,16.183,16.484,601187,0
1972-07-24,16.542,16.666,16.542,16.574,910161,0
1972-07-25,16.574,16.651,16.542,16.542,804778,0
1972-07-26,16.542,16.55,16.333,16.399,1293392,0
1972-07-27,16.399,16.542,16.399,16.501,500588,0
1972-07-28,16.501,16.617,16.474,16.542,467056,0
1972-07-31,16.55,16.658,16.55,16.658,514965,0
1972-08-01,16.709,17.042,16.709,17.042,1468242,0
1972-08-02,17.042,17.102,16.985,17,1010761,0
1972-08-03,17,17.308,16.958,17.26,1750866,0
1972-08-04,17.26,17.336,17.142,17.291,776034,0
1972-08-07,17.291,17.468,17.26,17.369,1197585,0
1972-08-08,17.369,17.418,17.268,17.385,720944,0
1972-08-09,17.385,17.601,17.378,17.601,816756,0
1972-08-10,17.601,17.667,17.51,17.601,1089802,0
1972-08-11,17.601,17.686,17.553,17.686,891001,0
1972-08-14,17.686,17.736,17.653,17.653,788009,0
1972-08-15,17.569,17.569,17.418,17.468,814359,0
1972-08-16,17.468,17.517,17.291,17.291,426340,0
1972-08-17,17.291,17.344,17.177,17.177,625140,0
1972-08-18,17.177,17.308,17.102,17.102,596397,0
1972-08-21,17.102,17.2,16.967,17.059,491010,0
1972-08-22,17.086,17.227,17.086,17.158,591605,0
1972-08-23,17.158,17.208,17.102,17.167,352088,0
1972-08-24,17.167,17.185,16.925,16.925,407178,0
1972-08-25,16.925,16.958,16.858,16.875,677833,0
1972-08-28,16.875,16.944,16.801,16.801,476636,0
1972-08-29,16.801,17,16.75,16.992,871841,0
1972-08-30,16.992,17.025,16.917,16.958,411967,0
1972-08-31,16.958,17.008,16.875,16.985,529332,0
1972-09-01,16.985,17.034,16.842,16.883,459872,0
1972-09-05,16.883,16.91,16.818,16.825,409577,0
1972-09-06,16.825,16.858,16.666,16.674,421549,0
1972-09-07,16.674,16.75,16.574,16.609,543701,0
1972-09-08,16.609,16.651,16.574,16.574,445503,0
1972-09-11,16.533,16.533,16.359,16.484,514965,0
1972-09-12,16.484,16.564,16.351,16.416,685019,0
1972-09-13,16.416,16.542,16.351,16.542,653880,0
1972-09-14,16.542,16.651,16.515,16.609,445503,0
1972-09-15,16.609,16.634,16.533,16.533,464664,0
1972-09-18,16.501,16.501,16.374,16.474,411967,0
1972-09-19,16.501,16.593,16.501,16.501,459872,0
1972-09-20,16.501,16.666,16.501,16.651,445503,0
1972-09-21,16.651,16.666,16.564,16.609,471847,0
1972-09-22,16.609,16.617,16.484,16.55,558072,0
1972-09-25,16.55,16.583,16.515,16.55,445503,0
1972-09-26,16.55,16.692,16.542,16.55,677833,0
1972-09-27,16.55,16.917,16.55,16.917,950881,0
1972-09-28,16.866,16.866,16.692,16.801,931720,0
1972-09-29,16.801,16.91,16.775,16.901,802380,0
1972-10-02,16.901,16.91,16.775,16.842,579628,0
1972-10-03,16.842,16.944,16.842,16.91,538914,0
1972-10-04,16.91,16.953,16.758,16.758,538914,0
1972-10-05,16.758,16.775,16.416,16.416,886211,0
1972-10-06,16.416,16.784,16.366,16.692,883815,0
1972-10-09,16.692,16.766,16.626,16.634,263467,0
1972-10-10,16.634,16.75,16.292,16.374,1326924,0
1972-10-11,16.374,16.392,15.965,16.241,2450260,0
1972-10-12,16.151,16.151,15.981,15.981,1257464,0
1972-10-13,15.941,15.941,15.68,15.758,1724524,0
1972-10-16,15.758,15.797,15.055,15.148,2280201,0
1972-10-17,15.148,15.463,15.03,15.391,3147251,0
1972-10-18,15.563,15.781,15.563,15.758,1932905,0
1972-10-19,15.758,15.765,15.607,15.732,972438,0
1972-10-20,15.732,16.08,15.715,16.08,955672,0
1972-10-23,16.167,16.316,16.167,16.231,661065,0
1972-10-24,16.231,16.231,16.024,16.183,658674,0
1972-10-25,16.159,16.159,15.923,15.941,385621,0
1972-10-26,15.941,15.941,15.672,15.69,970044,0
1972-10-27,15.725,15.823,15.725,15.741,582025,0
1972-10-30,15.741,15.84,15.715,15.781,332928,0
1972-10-31,15.84,16.024,15.84,16.024,598791,0
1972-11-01,16.051,16.198,16.051,16.191,891001,0
1972-11-02,16.191,16.25,16.141,16.25,658674,0
1972-11-03,16.25,16.25,16.08,16.123,613163,0
1972-11-06,16.123,16.151,15.648,15.84,1226326,0
1972-11-08,15.84,15.923,15.516,15.648,1384407,0
1972-11-09,15.64,15.64,15.423,15.439,982021,0
1972-11-10,15.439,15.581,15.432,15.471,998785,0
1972-11-13,15.516,15.672,15.516,15.657,843098,0
1972-11-14,15.741,16.123,15.741,16.123,1195185,0
1972-11-15,16.123,16.207,15.973,15.973,680227,0
1972-11-16,15.973,16.024,15.908,16.007,594004,0
1972-11-17,16.007,16.015,15.815,15.965,481429,0
1972-11-20,15.965,16.024,15.908,16.007,438319,0
1972-11-21,16.015,16.123,16.015,16.097,780826,0
1972-11-22,16.097,16.399,16.089,16.374,1082619,0
1972-11-24,16.374,16.392,16.151,16.167,574843,0
1972-11-27,16.097,16.097,15.965,16.024,479033,0
1972-11-28,16.024,16.06,15.857,15.891,476636,0
1972-11-29,15.891,16.089,15.797,16.089,646694,0
1972-11-30,16.089,16.265,16.089,16.25,526940,0
1972-12-01,16.25,16.666,16.25,16.542,1346083,0
1972-12-04,16.593,16.658,16.593,16.651,1302973,0
1972-12-05,16.626,16.626,16.533,16.542,692204,0
1972-12-06,16.542,16.583,16.458,16.501,766454,0
1972-12-07,16.501,16.524,16.458,16.493,603582,0
1972-12-08,16.515,16.818,16.515,16.75,1118544,0
1972-12-11,16.75,16.832,16.709,16.801,737713,0
1972-12-12,16.784,16.784,16.564,16.583,730527,0
1972-12-13,16.583,16.583,16.474,16.474,498193,0
1972-12-14,16.474,16.501,16.399,16.441,505382,0
1972-12-15,16.458,16.666,16.458,16.55,682623,0
1972-12-18,16.524,16.524,16.316,16.399,955672,0
1972-12-19,16.366,16.366,16.207,16.207,900582,0
1972-12-20,16.207,16.324,16.051,16.191,742502,0
1972-12-21,16.191,16.198,16.024,16.024,617955,0
1972-12-22,16.024,16.231,16.007,16.231,431133,0
1972-12-26,16.275,16.441,16.275,16.283,349698,0
1972-12-27,16.308,16.583,16.308,16.583,665854,0
1972-12-29,16.583,16.75,16.583,16.709,1113756,0
1973-01-02,16.818,17.025,16.818,17,869446,0
1973-01-03,17.008,17.2,17.008,17.008,1305364,0
1973-01-04,17.008,17.142,16.875,17.117,1106568,0
1973-01-05,17.158,17.435,17.158,17.409,1441892,0
1973-01-08,17.409,17.46,17.291,17.409,783223,0
1973-01-09,17.409,17.427,17.26,17.352,809567,0
1973-01-10,17.268,17.268,17.095,17.102,594004,0
1973-01-11,17.125,17.586,17.125,17.26,1269439,0
1973-01-12,17.344,17.667,17.344,17.46,1190401,0
1973-01-15,17.569,17.839,17.569,17.594,1645479,0
1973-01-16,17.594,17.653,17.494,17.561,1087406,0
1973-01-17,17.561,17.637,17.494,17.627,500588,0
1973-01-18,17.752,17.878,17.752,17.83,900582,0
1973-01-19,17.83,18.243,17.759,18.243,1432311,0
1973-01-22,18.243,18.243,18.119,18.119,826333,0
1973-01-23,18.119,18.487,18.028,18.464,1312553,0
1973-01-24,18.464,18.646,18.06,18.119,1559254,0
1973-01-26,18.119,18.204,17.971,18.196,1324527,0
1973-01-29,18.196,18.37,18.038,18.353,958067,0
1973-01-30,18.353,18.497,18.227,18.243,1065848,0
1973-01-31,18.196,18.196,18.06,18.103,653880,0
1973-02-01,18.103,18.204,17.811,17.839,833517,0
1973-02-02,17.839,17.961,17.752,17.861,991601,0
1973-02-05,17.861,17.961,17.811,17.878,419154,0
1973-02-06,17.919,18.288,17.919,18.196,826333,0
1973-02-07,18.227,18.37,18.227,18.227,888610,0
1973-02-08,18.227,18.243,17.937,18.187,1238304,0
1973-02-09,18.196,18.536,18.196,18.536,938907,0
1973-02-12,18.563,18.704,18.563,18.646,821543,0
1973-02-13,18.747,18.969,18.747,18.747,1513748,0
1973-02-14,18.737,18.737,18.519,18.519,701786,0
1973-02-15,18.519,18.589,18.304,18.353,953278,0
1973-02-16,18.353,18.404,18.261,18.345,584424,0
1973-02-20,18.412,18.579,18.412,18.579,639514,0
1973-02-21,18.579,18.604,18.328,18.446,510169,0
1973-02-22,18.446,18.497,18.227,18.455,754479,0
1973-02-23,18.395,18.395,17.961,18.021,891001,0
1973-02-26,18.021,18.021,17.759,17.919,1255068,0
1973-02-27,17.919,17.961,17.544,17.586,1140097,0
1973-02-28,17.586,17.937,17.394,17.937,1370037,0
1973-03-01,17.937,18.079,17.729,17.752,1108962,0
1973-03-02,17.752,18.455,17.544,18.37,1156867,0
1973-03-05,18.37,18.378,17.979,18.237,1245487,0
1973-03-06,18.237,18.528,18.095,18.178,1022738,0
1973-03-07,18.227,18.519,18.227,18.328,833517,0
1973-03-08,18.328,18.429,18.22,18.312,653880,0
1973-03-09,18.312,18.395,18.204,18.271,452688,0
1973-03-12,18.32,18.455,18.32,18.395,455081,0
1973-03-13,18.395,18.572,18.37,18.487,589213,0
1973-03-14,18.487,18.688,18.487,18.654,701786,0
1973-03-15,18.654,18.697,18.455,18.455,656274,0
1973-03-16,18.455,18.646,18.312,18.437,740106,0
1973-03-19,18.412,18.412,18.187,18.204,634718,0
1973-03-20,18.204,18.288,18.021,18.196,694601,0
1973-03-21,18.196,18.345,17.885,17.892,658674,0
1973-03-22,17.83,17.83,17.637,17.686,1252675,0
1973-03-23,17.686,17.839,17.435,17.793,1434709,0
1973-03-26,17.793,18.079,17.759,17.979,828728,0
1973-03-27,17.979,18.227,17.961,18.187,792803,0
1973-03-28,18.187,18.196,18.038,18.06,582025,0
1973-03-29,18.06,18.243,18.038,18.237,783223,0
1973-03-30,18.187,18.187,17.892,17.937,682623,0
1973-04-02,17.937,17.985,17.752,17.793,371252,0
1973-04-03,17.793,17.82,17.627,17.637,1075433,0
1973-04-04,17.637,17.729,17.46,17.586,814359,0
1973-04-05,17.586,17.627,17.46,17.577,905372,0
1973-04-06,17.594,17.793,17.594,17.601,574843,0
1973-04-09,17.601,17.854,17.477,17.854,555679,0
1973-04-10,17.861,18.079,17.861,18.052,761665,0
1973-04-11,18.052,18.136,17.729,17.885,874239,0
1973-04-12,17.885,17.971,17.82,17.971,663460,0
1973-04-13,17.902,17.902,17.811,17.861,411967,0
1973-04-16,17.861,17.861,17.667,17.676,481429,0
1973-04-17,17.676,17.694,17.601,17.667,498193,0
1973-04-18,17.667,17.961,17.637,17.961,670649,0
1973-04-19,17.961,17.979,17.802,17.839,749688,0
1973-04-23,17.802,17.802,17.645,17.686,534124,0
1973-04-24,17.601,17.601,17.252,17.26,1094593,0
1973-04-25,17.034,17.034,16.883,16.944,1683804,0
1973-04-26,16.944,17.102,16.858,17.034,1135312,0
1973-04-27,17.034,17.086,16.842,16.842,960464,0
1973-04-30,16.842,17,16.674,16.958,1295790,0
1973-05-01,17.102,17.369,17.102,17.268,869446,0
1973-05-02,17.102,17.369,17.102,17.268,869446,0
1973-05-03,17.268,17.627,17.052,17.627,1092195,0
1973-05-04,17.627,17.676,17.501,17.536,689808,0
1973-05-07,17.418,17.418,17.3,17.336,608374,0
1973-05-08,17.336,17.544,17.291,17.544,536519,0
1973-05-09,17.544,17.586,17.208,17.208,761665,0
1973-05-10,17.208,17.268,17.008,17.059,651485,0
1973-05-11,17.025,17.025,16.858,16.858,807171,0
1973-05-14,16.775,16.775,16.435,16.465,1676622,0
1973-05-15,16.465,16.709,16.308,16.626,1583205,0
1973-05-16,16.626,16.709,16.524,16.626,998785,0
1973-05-17,16.626,16.626,16.493,16.501,546099,0
1973-05-18,16.416,16.416,16.151,16.167,1700570,0
1973-05-21,16.072,16.072,15.857,16.072,1729313,0
1973-05-22,16.151,16.366,16.151,16.207,1317343,0
1973-05-23,16.207,16.484,16.167,16.198,1142497,0
1973-05-24,16.207,16.651,16.207,16.651,1537699,0
1973-05-25,16.651,16.958,16.524,16.958,1508953,0
1973-05-29,17.068,17.068,16.81,16.81,584424,0
1973-05-30,16.81,16.832,16.558,16.574,745375,0
1973-05-31,16.574,16.617,16.316,16.359,904413,0
1973-06-01,16.316,16.316,16.105,16.105,833517,0
1973-06-04,16.105,16.151,15.957,16.089,793280,0
1973-06-05,16.089,16.474,16.089,16.474,852678,0
1973-06-06,16.474,16.617,16.265,16.366,764537,0
1973-06-07,16.55,17.278,16.55,16.734,777949,0
1973-06-08,16.734,16.901,16.674,16.85,676399,0
1973-06-11,16.85,16.992,16.758,16.784,618911,0
1973-06-12,16.794,17.142,16.794,17.109,913994,0
1973-06-13,17.109,17.326,17.068,17.117,1086450,0
1973-06-14,17.068,17.068,16.626,16.674,869925,0
1973-06-15,16.617,16.617,16.392,16.533,699388,0
1973-06-18,16.474,16.474,16.258,16.316,492448,0
1973-06-19,16.316,16.524,16.167,16.524,871841,0
1973-06-20,16.524,16.741,16.509,16.709,603582,0
1973-06-21,16.574,16.574,16.299,16.392,505859,0
1973-06-22,16.392,16.626,16.382,16.458,739629,0
1973-06-25,16.324,16.324,16.033,16.043,710887,0
1973-06-26,16.043,16.392,15.898,16.25,1299141,0
1973-06-27,16.25,16.341,16.08,16.275,534602,0
1973-06-28,16.275,16.617,16.265,16.617,691721,0
1973-06-29,16.6,16.6,16.407,16.474,436878,0
1973-07-02,16.316,16.316,15.857,15.857,662984,0
1973-07-03,15.797,15.797,15.33,15.507,2021523,0
1973-07-05,15.507,15.64,15.407,15.591,705135,0
1973-07-06,15.591,15.69,15.523,15.599,563346,0
1973-07-09,15.599,15.874,15.547,15.874,814359,0
1973-07-10,16.015,16.316,16.015,16.316,1341295,0
1973-07-11,16.366,16.626,16.366,16.626,1186087,0
1973-07-12,16.574,16.574,16.299,16.299,837352,0
1973-07-13,16.299,16.441,16.105,16.105,375563,0
1973-07-16,16.105,16.574,15.973,16.574,848848,0
1973-07-17,16.574,16.6,16.067,16.105,753039,0
1973-07-18,16.105,16.416,16.007,16.324,965733,0
1973-07-19,16.324,16.593,16.241,16.366,965733,0
1973-07-20,16.366,16.55,16.265,16.366,590172,0
1973-07-23,16.366,16.441,16.133,16.25,580587,0
1973-07-24,16.25,16.292,16.06,16.198,802861,0
1973-07-25,16.316,16.758,16.316,16.574,1565483,0
1973-07-26,16.574,16.741,16.407,16.558,768368,0
1973-07-27,16.558,16.666,16.474,16.524,687893,0
1973-07-30,16.524,16.666,16.435,16.666,525021,0
1973-07-31,16.666,16.81,16.341,16.341,800944,0
1973-08-01,16.341,16.359,16.159,16.183,685976,0
1973-08-02,16.183,16.316,16.123,16.265,611245,0
1973-08-03,16.207,16.207,16.123,16.183,272092,0
1973-08-06,16.183,16.25,16.015,16.159,599749,0
1973-08-07,16.151,16.151,16.007,16.007,641907,0
1973-08-08,15.898,15.898,15.797,15.797,712801,0
1973-08-09,15.797,15.941,15.758,15.771,716633,0
1973-08-10,15.771,15.874,15.624,15.657,639991,0
1973-08-13,15.657,15.69,15.614,15.663,423466,0
1973-08-14,15.663,15.771,15.54,15.572,917830,0
1973-08-15,15.572,15.771,15.507,15.715,864173,0
1973-08-16,15.715,15.832,15.599,15.614,444543,0
1973-08-17,15.614,15.69,15.547,15.614,400471,0
1973-08-20,15.614,15.657,15.48,15.572,390892,0
1973-08-21,15.572,15.624,15.471,15.471,781781,0
1973-08-22,15.471,15.591,15.448,15.471,548014,0
1973-08-23,15.48,15.599,15.48,15.547,525021,0
1973-08-24,15.547,15.572,15.498,15.498,645742,0
1973-08-27,15.498,15.823,15.498,15.823,546099,0
1973-08-28,15.823,15.923,15.758,15.797,873760,0
1973-08-29,15.797,15.85,15.715,15.806,534602,0
1973-08-30,15.806,15.806,15.732,15.758,536519,0
1973-08-31,15.741,15.741,15.54,15.64,500111,0
1973-09-04,15.614,15.614,15.423,15.423,818189,0
1973-09-05,15.423,15.48,15.356,15.471,772201,0
1973-09-06,15.471,15.523,15.456,15.498,601668,0
1973-09-07,15.498,15.498,15.381,15.391,707053,0
1973-09-10,15.381,15.381,15.239,15.239,668735,0
1973-09-11,15.148,15.148,14.822,14.863,1368122,0
1973-09-12,14.871,15.196,14.871,15.097,894834,0
1973-09-13,15.097,15.274,15.097,15.188,609333,0
1973-09-14,15.188,15.48,15.097,15.48,611245,0
1973-09-17,14.812,14.812,14.071,14.137,3161624,0
1973-09-18,13.559,13.559,13.135,13.485,5564454,0
1973-09-19,13.819,14.071,13.819,14.071,2605947,0
1973-09-20,14.071,14.118,13.819,13.962,1850985,0
1973-09-21,13.745,13.745,13.402,13.51,1898892,0
1973-09-24,13.51,13.553,13.018,13.069,1933380,0
1973-09-25,13.145,13.559,13.145,13.485,1496500,0
1973-09-26,13.536,13.903,13.536,13.536,1237825,0
1973-09-27,13.536,13.745,13.46,13.51,984890,0
1973-09-28,13.51,13.559,13.35,13.402,781781,0
1973-10-01,13.394,13.394,13.253,13.394,754955,0
1973-10-02,13.377,13.377,13.17,13.278,910161,0
1973-10-03,13.199,13.199,12.852,12.907,2824382,0
1973-10-04,12.907,13.069,12.733,13.069,2052180,0
1973-10-05,13.116,13.611,13.116,13.485,1343207,0
1973-10-08,13.485,13.693,13.253,13.602,954236,0
1973-10-10,14.055,14.779,14.055,14.238,2810971,0
1973-10-11,14.419,14.748,14.419,14.604,1586558,0
1973-10-12,14.604,14.779,14.604,14.655,996390,0
1973-10-15,14.561,14.561,14.445,14.512,758788,0
1973-10-16,14.512,14.655,14.338,14.647,777949,0
1973-10-17,14.647,14.804,14.614,14.721,969565,0
1973-10-18,14.721,15.196,14.721,14.939,1203334,0
1973-10-19,15.013,15.33,15.013,15.148,873760,0
1973-10-22,14.982,14.982,14.546,14.546,799030,0
1973-10-23,14.546,15.055,14.302,14.863,854594,0
1973-10-24,14.863,15.005,14.748,14.939,471368,0
1973-10-25,14.939,15.148,14.84,15.013,986807,0
1973-10-26,15.013,15.155,14.703,14.84,1166927,0
1973-10-29,14.84,15.005,14.756,14.804,760705,0
1973-10-30,14.795,14.795,14.472,14.472,982975,0
1973-10-31,14.472,14.637,14.402,14.561,885258,0
1973-11-01,14.561,14.795,14.472,14.614,590172,0
1973-11-02,14.614,14.804,14.546,14.561,699388,0
1973-11-05,14.496,14.496,14.286,14.38,772201,0
1973-11-06,14.38,14.587,14.338,14.338,636158,0
1973-11-07,14.338,14.522,14.311,14.38,467538,0
1973-11-08,14.655,14.85,14.655,14.664,1109445,0
1973-11-09,14.655,14.655,14.455,14.462,647654,0
1973-11-12,14.462,14.795,14.356,14.771,850763,0
1973-11-13,14.911,15.073,14.911,15.055,1199501,0
1973-11-14,15.055,15.073,14.748,14.911,986807,0
1973-11-15,14.863,14.863,14.311,14.546,1297224,0
1973-11-16,14.561,14.982,14.561,14.779,998306,0
1973-11-19,14.779,14.787,14.294,14.338,800944,0
1973-11-20,14.278,14.278,13.878,14.137,1212912,0
1973-11-21,14.137,14.428,14.028,14.38,1015549,0
1973-11-23,14.356,14.356,14.137,14.163,511608,0
1973-11-26,14.001,14.001,13.819,13.819,938907,0
1973-11-27,13.819,13.937,13.693,13.693,944654,0
1973-11-28,13.745,14.071,13.745,13.986,797110,0
1973-11-29,13.986,14.08,13.786,13.819,841184,0
1973-11-30,13.819,13.928,13.668,13.77,624659,0
1973-12-03,13.753,13.753,13.278,13.436,1203334,0
1973-12-04,13.436,13.536,13.26,13.26,1076869,0
1973-12-05,13.26,13.394,13.145,13.162,1042377,0
1973-12-06,13.162,13.553,13.154,13.553,889087,0
1973-12-07,13.553,13.869,13.485,13.77,1021300,0
1973-12-10,13.77,13.819,13.559,13.668,1119024,0
1973-12-11,13.668,13.693,13.053,13.069,1218661,0
1973-12-12,13.069,13.145,12.935,13.026,1044293,0
1973-12-13,13.026,13.253,13.018,13.091,572925,0
1973-12-14,13.069,13.069,12.652,12.786,1942959,0
1973-12-17,12.7,12.7,12.385,12.465,860344,0
1973-12-18,12.465,12.969,12.409,12.969,854594,0
1973-12-19,12.969,13.199,12.899,13.026,908249,0
1973-12-20,13.026,13.045,12.599,12.624,879505,0
1973-12-21,12.624,12.677,12.457,12.5,799030,0
1973-12-24,12.417,12.417,12.216,12.339,582507,0
1973-12-26,12.652,12.907,12.652,12.907,820102,0
1973-12-27,13.069,13.318,13.069,13.253,841184,0
1973-12-28,13.253,13.253,12.907,12.952,582507,0
1973-12-31,12.952,12.969,12.733,12.817,676399,0
1974-01-02,12.817,12.833,12.526,12.615,969565,0
1974-01-03,12.615,12.768,12.409,12.433,1028962,0
1974-01-04,12.366,12.366,11.924,11.989,1780086,0
1974-01-07,11.989,11.989,11.689,11.807,1383446,0
1974-01-08,11.807,11.989,11.74,11.849,1076869,0
1974-01-09,11.849,11.857,11.707,11.832,739629,0
1974-01-10,11.832,12.209,11.824,11.898,977230,0
1974-01-11,12.057,12.465,12.057,12.465,789448,0
1974-01-14,12.465,12.768,12.209,12.317,1053873,0
1974-01-15,12.317,12.583,12.292,12.426,777949,0
1974-01-16,12.426,12.7,12.409,12.669,814359,0
1974-01-17,12.852,13.069,12.852,13.026,1063454,0
1974-01-18,13.026,13.045,12.759,12.786,948489,0
1974-01-21,12.733,12.733,12.385,12.733,816272,0
1974-01-22,12.733,12.978,12.643,12.978,594004,0
1974-01-23,12.978,12.992,12.877,12.886,728133,0
1974-01-24,12.886,12.899,12.677,12.808,480953,0
1974-01-25,12.808,12.925,12.733,12.833,519274,0
1974-01-28,12.833,12.886,12.677,12.7,584424,0
1974-01-29,12.693,12.693,12.5,12.643,605497,0
1974-01-30,12.743,12.907,12.743,12.792,668735,0
1974-01-31,12.792,12.978,12.733,12.743,676399,0
1974-02-01,12.7,12.7,12.483,12.534,588253,0
1974-02-04,12.508,12.508,12.317,12.317,595918,0
1974-02-05,12.317,12.442,12.225,12.3,503948,0
1974-02-06,12.3,12.393,12.232,12.324,436878,0
1974-02-07,12.324,12.324,12.156,12.275,482866,0
1974-02-08,12.275,12.324,12.085,12.115,557595,0
1974-02-11,12.115,12.134,11.765,11.849,695556,0
1974-02-12,11.849,11.95,11.765,11.857,586342,0
1974-02-13,11.857,12.057,11.849,11.915,710887,0
1974-02-14,11.915,11.924,11.689,11.765,739629,0
1974-02-15,11.824,12.134,11.824,12.134,672565,0
1974-02-19,12.134,12.366,11.989,12.042,799030,0
1974-02-20,12.042,12.232,11.881,12.232,641907,0
1974-02-21,12.25,12.366,12.25,12.339,574843,0
1974-02-22,12.317,12.317,12.092,12.292,731963,0
1974-02-25,12.292,12.339,12.149,12.25,503948,0
1974-02-26,12.25,12.349,12.134,12.349,584424,0
1974-02-27,12.349,12.465,12.25,12.317,1061537,0
1974-02-28,12.317,12.366,12.266,12.357,502027,0
1974-03-01,12.357,12.385,12.232,12.266,572925,0
1974-03-04,12.266,12.3,12.033,12.3,622743,0
1974-03-05,12.385,12.575,12.385,12.561,973396,0
1974-03-06,12.561,12.7,12.483,12.693,687893,0
1974-03-07,12.693,12.715,12.385,12.457,530769,0
1974-03-08,12.457,12.643,12.339,12.5,666815,0
1974-03-11,12.5,12.808,12.292,12.808,835436,0
1974-03-12,12.808,13.069,12.808,12.969,1308721,0
1974-03-13,12.969,13.199,12.944,12.992,672565,0
1974-03-14,12.992,13.069,12.833,12.925,1080701,0
1974-03-15,12.925,13.018,12.817,12.952,615081,0
1974-03-18,12.952,13.026,12.852,12.86,561426,0
1974-03-19,12.86,12.86,12.743,12.768,383229,0
1974-03-20,12.768,12.817,12.733,12.792,431133,0
1974-03-21,12.792,12.877,12.599,12.624,743461,0
1974-03-22,12.624,12.7,12.552,12.652,502027,0
1974-03-25,12.652,12.877,12.526,12.86,565261,0
1974-03-26,12.886,13.026,12.886,12.992,818189,0
1974-03-27,12.935,12.935,12.677,12.677,722385,0
1974-03-28,12.599,12.599,12.417,12.457,785612,0
1974-03-29,12.457,12.483,12.209,12.25,718550,0
1974-04-01,12.25,12.292,11.874,11.941,898667,0
1974-04-02,12.033,12.225,12.033,12.156,605497,0
1974-04-03,12.209,12.442,12.209,12.433,574843,0
1974-04-04,12.433,12.599,12.393,12.474,697474,0
1974-04-05,12.292,12.292,12.115,12.134,599749,0
1974-04-08,12.134,12.134,11.966,11.989,515441,0
1974-04-09,11.989,12.209,11.983,12.107,513524,0
1974-04-10,12.107,12.183,11.95,11.966,749209,0
1974-04-11,11.966,12.057,11.924,11.924,689808,0
1974-04-15,11.924,12.134,11.915,11.975,592086,0
1974-04-16,12.014,12.183,12.014,12.175,580587,0
1974-04-17,12.175,12.232,12.014,12.175,662984,0
1974-04-18,12.175,12.317,12.156,12.209,400471,0
1974-04-19,12.149,12.149,12.014,12.033,559512,0
1974-04-22,12.033,12.085,11.941,11.975,513524,0
1974-04-23,11.975,11.975,11.807,11.807,569092,0
1974-04-24,11.807,11.832,11.615,11.622,925490,0
1974-04-25,11.565,11.565,11.364,11.515,1145848,0
1974-04-26,11.531,11.784,11.531,11.715,603582,0
1974-04-29,11.689,11.689,11.531,11.666,718550,0
1974-04-30,11.666,11.898,11.615,11.807,691721,0
1974-05-01,11.807,12.042,11.732,11.95,730047,0
1974-05-02,11.95,12.057,11.849,11.915,705135,0
1974-05-03,11.881,11.881,11.666,11.757,448374,0
1974-05-06,11.666,11.666,11.507,11.65,572925,0
1974-05-07,11.65,11.874,11.65,11.857,344904,0
1974-05-08,11.857,11.874,11.715,11.74,542264,0
1974-05-09,11.74,11.989,11.715,11.975,756873,0
1974-05-10,11.975,11.975,11.565,11.641,982975,0
1974-05-13,11.641,11.641,11.388,11.507,915913,0
1974-05-14,11.522,11.666,11.522,11.591,463705,0
1974-05-15,11.591,11.615,11.466,11.556,457958,0
1974-05-16,11.556,11.622,11.431,11.431,457958,0
1974-05-17,11.415,11.415,11.298,11.341,538434,0
1974-05-20,11.341,11.474,11.298,11.341,603582,0
1974-05-21,11.341,11.507,11.281,11.298,628493,0
1974-05-22,11.298,11.449,11.173,11.23,532685,0
1974-05-23,11.23,11.263,11.039,11.237,739629,0
1974-05-24,11.237,11.364,11.173,11.364,823940,0
1974-05-28,11.364,11.407,11.246,11.273,594004,0
1974-05-29,11.273,11.323,10.938,10.947,749209,0
1974-05-30,10.947,11.155,10.888,11.147,875674,0
1974-05-31,11.147,11.173,11.014,11.039,546099,0
1974-06-03,11.039,11.382,10.963,11.382,726214,0
1974-06-04,11.382,11.531,11.364,11.456,938907,0
1974-06-05,11.456,11.565,11.364,11.449,513524,0
1974-06-06,11.449,11.832,11.407,11.824,768368,0
1974-06-07,11.881,12.057,11.881,11.915,1255068,0
1974-06-10,11.915,11.975,11.74,11.966,639991,0
1974-06-11,11.898,11.898,11.757,11.765,584424,0
1974-06-12,11.74,11.74,11.573,11.682,653404,0
1974-06-13,11.689,11.857,11.689,11.824,459872,0
1974-06-14,11.784,11.784,11.573,11.573,601668,0
1974-06-17,11.531,11.531,11.341,11.364,534602,0
1974-06-18,11.364,11.407,11.198,11.222,810527,0
1974-06-19,11.222,11.355,11.222,11.246,413883,0
1974-06-20,11.246,11.331,11.098,11.105,454126,0
1974-06-21,11.105,11.105,10.938,11.064,850763,0
1974-06-24,11.064,11.215,10.982,11.215,419635,0
1974-06-25,11.215,11.507,11.215,11.507,565261,0
1974-06-26,11.456,11.456,11.222,11.237,590172,0
1974-06-27,11.173,11.173,10.982,11.014,641907,0
1974-06-28,11.014,11.121,10.913,11.055,776034,0
1974-07-01,11.055,11.098,10.989,11.055,645742,0
1974-07-02,11.055,11.098,10.922,10.989,639991,0
1974-07-03,10.989,11.083,10.913,10.913,846933,0
1974-07-05,10.865,10.865,10.662,10.687,580587,0
1974-07-08,10.513,10.513,10.296,10.338,1450517,0
1974-07-09,10.338,10.547,10.33,10.48,1258901,0
1974-07-10,10.48,10.547,10.238,10.279,942739,0
1974-07-11,10.279,10.431,10.195,10.33,1237825,0
1974-07-12,10.562,11.173,10.562,11.173,1488839,0
1974-07-15,11.198,11.482,11.198,11.382,1276146,0
1974-07-16,11.222,11.222,11.064,11.105,829687,0
1974-07-17,11.105,11.316,10.938,11.316,919744,0
1974-07-18,11.316,11.507,11.246,11.273,1030883,0
1974-07-19,11.273,11.431,11.273,11.316,638076,0
1974-07-22,11.316,11.421,11.155,11.421,705135,0
1974-07-23,11.482,11.631,11.482,11.547,950403,0
1974-07-24,11.547,11.573,11.407,11.482,670649,0
1974-07-25,11.482,11.573,11.105,11.155,889087,0
1974-07-26,11.147,11.147,10.637,10.714,936987,0
1974-07-29,10.57,10.57,10.454,10.547,764537,0
1974-07-30,10.547,10.779,10.513,10.779,641907,0
1974-07-31,10.779,10.779,10.48,10.48,526940,0
1974-08-01,10.48,10.587,10.322,10.48,1086450,0
1974-08-02,10.48,10.57,10.423,10.431,525021,0
1974-08-05,10.438,10.747,10.438,10.615,931242,0
1974-08-06,10.756,11.007,10.756,10.848,1362373,0
1974-08-07,10.848,11.173,10.795,11.155,1268481,0
1974-08-08,11.155,11.173,10.756,10.83,1544408,0
1974-08-09,10.83,10.947,10.705,10.83,938907,0
1974-08-12,10.83,10.896,10.522,10.547,956151,0
1974-08-13,10.547,10.587,10.378,10.513,822024,0
1974-08-14,10.496,10.496,10.338,10.396,938907,0
1974-08-15,10.396,10.522,10.313,10.396,1088365,0
1974-08-16,10.396,10.446,10.313,10.313,776034,0
1974-08-19,10.222,10.222,10.053,10.222,1184174,0
1974-08-20,10.222,10.423,10.144,10.378,1143935,0
1974-08-21,10.378,10.396,9.979,9.979,1126687,0
1974-08-22,9.979,10.214,9.819,10.012,1573147,0
1974-08-23,10.012,10.144,9.819,9.87,1021300,0
1974-08-26,9.87,10.214,9.777,10.053,1391115,0
1974-08-27,10.053,10.096,9.87,9.979,1007887,0
1974-08-28,9.979,10.129,9.911,9.936,1224407,0
1974-08-29,9.936,9.979,9.777,9.812,977230,0
1974-08-30,9.886,10.053,9.886,9.979,1253154,0
1974-09-03,9.979,10.003,9.537,9.537,1396866,0
1974-09-04,9.3517,9.3517,9.0187,9.3517,3096474,0
1974-09-05,9.3517,9.537,9.1685,9.4694,1615299,0
1974-09-06,9.4694,9.637,9.302,9.302,1212912,0
1974-09-09,9.2758,9.2758,8.9268,8.992,1134350,0
1974-09-10,8.992,9.1108,8.8429,8.9089,1333630,0
1974-09-11,8.9089,8.9512,8.5849,8.5849,1350875,0
1974-09-12,8.5761,8.5761,8.0663,8.1329,2169065,0
1974-09-13,8.1329,8.1747,7.8243,7.8992,2510134,0
1974-09-16,7.8992,8.3,7.8243,8.2917,2090503,0
1974-09-17,8.4089,8.759,8.4089,8.4089,1682368,0
1974-09-18,8.4089,8.6514,8.2083,8.6514,1452435,0
1974-09-19,8.7929,9.0271,8.7929,8.8578,1837576,0
1974-09-20,8.8578,9.0187,8.6514,8.9089,1544408,0
1974-09-23,8.9089,9.0936,8.7425,8.7929,1140097,0
1974-09-24,8.7262,8.7262,8.559,8.6678,900582,0
1974-09-25,8.6678,8.8847,8.5761,8.5761,1143935,0
1974-09-26,8.5247,8.5247,8.3251,8.5247,494361,0
1974-09-27,8.5247,8.6678,8.3168,8.3587,994478,0
1974-09-30,8.2917,8.2917,7.9741,8.2584,1611470,0
1974-10-01,8.2584,8.4089,8.0162,8.3251,2410496,0
1974-10-02,8.3251,8.4918,8.233,8.2917,1224407,0
1974-10-03,8.2917,8.3416,8.0828,8.1998,1074951,0
1974-10-04,8.1998,8.2917,8.0162,8.1163,1421770,0
1974-10-07,8.275,8.559,8.275,8.5247,1166927,0
1974-10-08,8.5247,8.5508,8.3501,8.4168,1667038,0
1974-10-09,8.4168,8.9352,8.3416,8.9352,1668953,0
1974-10-10,9.1108,9.3292,9.1108,9.151,2839712,0
1974-10-11,9.151,9.3194,9.0441,9.2506,1837576,0
1974-10-14,9.2506,9.561,9.1598,9.302,1697693,0
1974-10-15,9.302,9.4604,9.151,9.2117,1283808,0
1974-10-16,9.2117,9.4007,9.0678,9.204,1306802,0
1974-10-17,9.204,9.4268,9.1108,9.3517,1270398,0
1974-10-18,9.4862,9.702,9.4862,9.577,1743681,0
1974-10-21,9.577,10.003,9.4694,10.003,1350875,0
1974-10-22,10.003,10.162,9.694,9.754,1929548,0
1974-10-23,9.637,9.637,9.4189,9.4604,1327881,0
1974-10-24,9.4189,9.4189,9.1336,9.4189,1644044,0
1974-10-25,9.4189,9.545,9.2117,9.2117,1161180,0
1974-10-28,9.2117,9.4189,9.1598,9.3919,626577,0
1974-10-29,9.577,9.962,9.577,9.962,1576977,0
1974-10-30,9.962,10.238,9.793,10.029,2377925,0
1974-10-31,10.029,10.096,9.819,9.828,1446682,0
1974-11-01,9.828,10.053,9.728,9.953,1165009,0
1974-11-04,9.936,9.936,9.662,9.846,959984,0
1974-11-05,9.846,10.185,9.846,10.178,1343207,0
1974-11-06,10.178,10.396,9.518,9.561,3073481,0
1974-11-07,9.637,9.936,9.637,9.728,2443072,0
1974-11-08,9.728,9.929,9.702,9.894,1119024,0
1974-11-11,9.894,9.962,9.777,9.87,594004,0
1974-11-12,9.87,9.87,9.603,9.61,1191835,0
1974-11-13,9.61,9.678,9.511,9.603,1444766,0
1974-11-14,9.603,9.754,9.4604,9.4604,1188004,0
1974-11-15,9.4604,9.561,9.3517,9.3684,624659,0
1974-11-18,9.2263,9.2263,9.0271,9.0347,1385366,0
1974-11-19,9.0347,9.0774,8.7847,8.8094,1732185,0
1974-11-20,8.8094,8.9352,8.7013,8.759,1021300,0
1974-11-21,8.759,8.992,8.6678,8.9089,1251236,0
1974-11-22,8.9089,9.1108,8.8578,8.8578,1216744,0
1974-11-25,8.8578,9.0678,8.759,9.0441,862258,0
1974-11-26,9.0441,9.2603,8.9596,9.1944,981060,0
1974-11-27,9.1944,9.4268,9.1944,9.2603,1189921,0
1974-11-29,9.2603,9.2845,9.1685,9.2117,559512,0
1974-12-02,9.1194,9.1194,8.8578,8.8755,741544,0
1974-12-03,8.8578,8.8578,8.7262,8.7332,1509913,0
1974-12-04,8.7332,8.9754,8.6343,8.8189,1044293,0
1974-12-05,8.8189,8.9089,8.6343,8.6425,896754,0
1974-12-06,8.6081,8.6081,8.4427,8.5508,1287640,0
1974-12-09,8.5508,8.759,8.4427,8.759,1226326,0
1974-12-10,8.8429,9.0441,8.8429,8.9352,1335548,0
1974-12-11,8.9352,9.125,8.893,8.9268,1990866,0
1974-12-12,8.9268,8.992,8.7847,8.8094,1205249,0
1974-12-13,8.8094,8.8578,8.5926,8.6932,1078783,0
1974-12-16,8.6932,8.7425,8.5761,8.5849,1000224,0
1974-12-17,8.5849,8.9174,8.5761,8.9174,1393030,0
1974-12-18,8.9174,9.0007,8.8189,8.8346,1249324,0
1974-12-19,8.8346,8.8847,8.7262,8.7847,1381534,0
1974-12-20,8.7847,8.8346,8.7262,8.8094,994478,0
1974-12-23,8.8094,8.8346,8.5761,8.6081,1381534,0
1974-12-24,8.6254,8.7013,8.6254,8.7013,793280,0
1974-12-26,8.7013,8.7672,8.5508,8.5761,810527,0
1974-12-27,8.5761,8.6254,8.4089,8.4337,992557,0
1974-12-30,8.4337,8.5337,8.3168,8.5337,1251236,0
1974-12-31,8.6254,8.7756,8.6254,8.7262,936987,0
1975-01-02,8.7425,8.9024,8.7425,8.7756,864173,0
1975-01-03,8.7756,8.9024,8.6678,8.7013,1494583,0
1975-01-06,8.7013,8.8429,8.5999,8.6595,1015549,0
1975-01-07,8.6514,8.6514,8.4918,8.6081,938907,0
1975-01-08,8.6081,8.6841,8.4837,8.4837,1124772,0
1975-01-09,8.4837,8.759,8.4506,8.759,1086450,0
1975-01-10,8.8189,8.992,8.8189,8.9024,2362596,0
1975-01-13,8.9024,8.9596,8.7847,8.7929,1214832,0
1975-01-14,8.7929,8.8578,8.7179,8.7425,1076869,0
1975-01-15,8.7425,8.8346,8.1832,8.4918,4144601,0
1975-01-16,8.4918,8.5508,8.3251,8.3501,2299362,0
1975-01-17,8.3501,8.3501,8.1998,8.2166,1808834,0
1975-01-20,8.2166,8.3168,8.1747,8.3168,1295305,0
1975-01-21,8.3168,8.4337,8.2917,8.2917,1387283,0
1975-01-22,8.2917,8.4918,8.233,8.4918,1099860,0
1975-01-23,8.4918,8.5849,8.4258,8.4668,1448598,0
1975-01-24,8.4668,8.5508,8.4168,8.4668,1209080,0
1975-01-28,9.3105,9.77,9.3105,9.3449,5478231,0
1975-01-29,9.3449,9.77,9.3361,9.728,4077538,0
1975-01-30,9.728,9.953,9.4604,9.503,4456931,0
1975-01-31,9.518,9.819,9.518,9.777,1847153,0
1975-02-03,9.777,10.029,9.728,10.029,1768589,0
1975-02-04,10.029,10.123,9.77,9.962,1718775,0
1975-02-05,9.962,10.387,9.936,10.387,2582951,0
1975-02-06,10.387,10.496,10.144,10.185,2713246,0
1975-02-07,10.185,10.279,10.003,10.27,1442850,0
1975-02-10,10.304,10.487,10.304,10.322,1477338,0
1975-02-11,10.322,10.487,10.222,10.48,1665122,0
1975-02-12,10.48,10.938,10.48,10.922,2036853,0
1975-02-13,11.083,11.341,11.083,11.198,3441377,0
1975-02-14,11.198,11.482,11.121,11.439,2291699,0
1975-02-18,11.439,11.474,10.938,11.014,2151820,0
1975-02-19,11.014,11.316,10.989,11.316,1552071,0
1975-02-20,11.316,11.373,11.155,11.316,1385366,0
1975-02-21,11.316,11.474,11.298,11.341,1665122,0
1975-02-24,11.316,11.316,11.014,11.014,1709191,0
1975-02-25,10.896,10.896,10.705,10.779,2255292,0
1975-02-26,10.779,11.039,10.779,11.014,1822249,0
1975-02-27,11.014,11.121,10.989,11.029,1417942,0
1975-02-28,11.029,11.215,11.007,11.198,1310637,0
1975-03-03,11.222,11.431,11.222,11.431,1517582,0
1975-03-04,11.431,11.682,11.13,11.147,2473730,0
1975-03-05,11.147,11.449,11.13,11.191,2236130,0
1975-03-06,11.191,11.388,11.105,11.388,1080701,0
1975-03-07,11.388,11.439,11.273,11.273,1174591,0
1975-03-10,11.273,11.456,11.215,11.407,1115188,0
1975-03-11,11.407,11.482,11.198,11.198,1295305,0
1975-03-12,11.198,11.222,11.064,11.064,1488839,0
1975-03-13,11.064,11.273,11.039,11.273,1124772,0
1975-03-14,11.273,11.341,11.183,11.198,1119024,0
1975-03-17,11.215,11.364,11.215,11.364,1128600,0
1975-03-18,11.364,11.398,11.121,11.155,1304888,0
1975-03-19,11.155,11.155,11.064,11.147,1316386,0
1975-03-20,11.147,11.237,10.865,10.888,1439018,0
1975-03-21,10.888,10.913,10.814,10.865,1145848,0
1975-03-24,10.714,10.714,10.57,10.631,1423687,0
1975-03-25,10.631,10.938,10.562,10.913,1630631,0
1975-03-26,10.913,11.014,10.848,10.904,1069203,0
1975-03-27,10.904,10.938,10.714,10.779,1065369,0
1975-03-31,10.779,10.83,10.687,10.738,954236,0
1975-04-01,10.738,10.779,10.646,10.714,1044293,0
1975-04-02,10.714,10.795,10.57,10.587,1264646,0
1975-04-03,10.587,10.615,10.287,10.287,1668953,0
1975-04-04,10.287,10.423,10.246,10.287,1676622,0
1975-04-07,10.287,10.304,10.195,10.279,800944,0
1975-04-08,10.33,10.471,10.33,10.471,942739,0
1975-04-09,10.513,10.938,10.513,10.888,1910387,0
1975-04-10,10.888,11.039,10.756,10.814,1988947,0
1975-04-11,10.714,10.714,10.471,10.655,1866318,0
1975-04-14,10.655,10.888,10.637,10.888,950403,0
1975-04-15,10.888,11.014,10.779,10.888,1575064,0
1975-04-16,10.888,11.055,10.795,11.055,1385366,0
1975-04-17,11.055,11.298,11.029,11.039,1987030,0
1975-04-18,11.039,11.064,10.804,10.881,1247406,0
1975-04-21,10.922,11.183,10.922,11.105,1071119,0
1975-04-22,11.105,11.215,10.963,11.007,892921,0
1975-04-23,11.007,11.007,10.804,10.804,1174591,0
1975-04-24,10.804,10.865,10.714,10.747,1364292,0
1975-04-25,10.747,10.913,10.655,10.705,1044293,0
1975-04-28,10.705,10.756,10.522,10.522,1341295,0
1975-04-29,10.522,10.596,10.396,10.513,1481174,0
1975-04-30,10.513,10.913,10.48,10.904,1316386,0
1975-05-01,10.904,11.039,10.786,10.873,1329797,0
1975-05-02,10.873,10.947,10.705,10.786,1343207,0
1975-05-05,10.786,11.173,10.714,11.105,1431352,0
1975-05-06,11.105,11.164,10.848,10.896,1563566,0
1975-05-07,10.896,11.039,10.83,11.039,1207166,0
1975-05-08,10.989,10.989,10.83,10.896,892921,0
1975-05-09,10.938,11.147,10.938,11.147,1331715,0
1975-05-12,11.183,11.364,11.183,11.222,1862482,0
1975-05-13,11.237,11.615,11.237,11.615,2366427,0
1975-05-14,11.615,11.814,11.591,11.615,2345348,0
1975-05-15,11.615,11.765,11.222,11.298,2052180,0
1975-05-16,11.298,11.388,11.237,11.255,1168843,0
1975-05-19,11.255,11.388,11.147,11.382,959984,0
1975-05-20,11.382,11.431,11.222,11.222,1061537,0
1975-05-21,11.222,11.246,11.014,11.055,1632545,0
1975-05-22,11.055,11.222,11.055,11.121,1013635,0
1975-05-23,11.13,11.398,11.13,11.373,1019383,0
1975-05-27,11.373,11.382,11.198,11.23,841184,0
1975-05-28,11.23,11.246,11.064,11.089,693640,0
1975-05-29,11.089,11.173,11.039,11.039,728133,0
1975-05-30,11.098,11.215,11.098,11.173,885258,0
1975-06-02,11.273,11.388,11.273,11.331,745375,0
1975-06-03,11.331,11.415,11.246,11.355,1094115,0
1975-06-04,11.355,11.364,11.255,11.255,864173,0
1975-06-05,11.255,11.331,11.147,11.331,1122852,0
1975-06-06,11.307,11.307,11.083,11.098,1007887,0
1975-06-09,11.098,11.173,11.014,11.014,929328,0
1975-06-10,11.014,11.064,10.938,10.989,971482,0
1975-06-11,10.989,11.083,10.922,10.922,1174591,0
1975-06-12,10.922,11.007,10.804,10.83,1002140,0
1975-06-13,10.83,10.848,10.705,10.714,1713024,0
1975-06-16,10.714,10.83,10.687,10.823,965733,0
1975-06-17,10.823,10.865,10.57,10.57,1226326,0
1975-06-18,10.57,10.68,10.547,10.615,1084532,0
1975-06-19,10.615,10.83,10.596,10.83,1274229,0
1975-06-20,10.83,10.922,10.631,10.723,1527160,0
1975-06-23,10.723,11.064,10.714,11.064,812443,0
1975-06-24,11.064,11.191,10.982,10.989,1362373,0
1975-06-25,10.989,11.083,10.913,10.938,1057709,0
1975-06-26,10.938,10.938,10.804,10.873,1195670,0
1975-06-27,10.873,10.989,10.823,10.865,720466,0
1975-06-30,10.865,10.963,10.823,10.865,862258,0
1975-07-01,10.865,10.947,10.814,10.83,850763,0
1975-07-02,10.779,10.779,10.68,10.747,1027049,0
1975-07-03,10.747,10.804,10.714,10.731,825855,0
1975-07-07,10.731,10.756,10.596,10.596,1080701,0
1975-07-08,10.596,10.731,10.58,10.714,996390,0
1975-07-09,10.747,10.913,10.747,10.888,1151598,0
1975-07-10,10.873,10.873,10.637,10.637,1398778,0
1975-07-11,10.637,10.804,10.522,10.68,1737935,0
1975-07-14,10.68,10.804,10.655,10.804,950403,0
1975-07-15,10.804,10.888,10.714,10.747,1051956,0
1975-07-16,10.747,10.795,10.57,10.631,1205249,0
1975-07-17,10.631,10.662,10.471,10.513,1377703,0
1975-07-18,10.487,10.487,10.354,10.487,1879729,0
1975-07-21,10.487,10.57,10.361,10.446,1210997,0
1975-07-22,10.354,10.354,10.246,10.261,1757099,0
1975-07-23,10.261,10.33,9.979,10.029,1672787,0
1975-07-24,10.029,10.106,9.953,10.096,1628713,0
1975-07-25,10.096,10.106,9.861,9.894,1816496,0
1975-07-28,9.894,9.987,9.886,9.903,866094,0
1975-07-29,9.903,10.078,9.894,9.979,1387283,0
1975-07-30,9.979,10.129,9.936,10.129,1274229,0
1975-07-31,10.129,10.144,9.87,9.886,1324050,0
1975-08-01,9.886,9.911,9.77,9.837,1205249,0
1975-08-04,9.837,9.886,9.754,9.754,1005969,0
1975-08-05,9.754,9.812,9.577,9.577,1427522,0
1975-08-06,9.577,9.678,9.577,9.662,1364292,0
1975-08-07,9.654,9.654,9.4604,9.511,992557,0
1975-08-08,9.511,9.545,9.3292,9.3517,1341295,0
1975-08-11,9.3605,9.537,9.3605,9.537,549930,0
1975-08-12,9.537,9.637,9.4367,9.4604,1293392,0
1975-08-13,9.4604,9.4694,9.204,9.2263,1270398,0
1975-08-14,9.236,9.4007,9.236,9.3449,845014,0
1975-08-15,9.3449,9.4694,9.3449,9.4694,741544,0
1975-08-18,9.4694,9.545,9.4367,9.4604,559512,0
1975-08-19,9.4604,9.4694,9.236,9.2603,772201,0
1975-08-20,9.2506,9.2506,9.1421,9.1685,1253154,0
1975-08-21,9.1685,9.2845,9.1598,9.2263,1065369,0
1975-08-22,9.236,9.3684,9.236,9.3684,852678,0
1975-08-25,9.3684,9.4604,9.3517,9.4604,887171,0
1975-08-26,9.4446,9.4446,9.2603,9.2603,661065,0
1975-08-27,9.2603,9.4007,9.2603,9.4007,829687,0
1975-08-28,9.4268,9.694,9.4268,9.678,1136268,0
1975-08-29,9.678,9.745,9.654,9.678,1002140,0
1975-09-02,9.678,9.694,9.3919,9.4189,730047,0
1975-09-03,9.4189,9.4941,9.3361,9.4941,958067,0
1975-09-04,9.4941,9.545,9.4268,9.4604,927408,0
1975-09-05,9.4604,9.4604,9.3449,9.3517,772201,0
1975-09-08,9.3517,9.537,9.3292,9.537,611245,0
1975-09-09,9.537,9.662,9.302,9.302,1337459,0
1975-09-10,9.302,9.3919,9.2263,9.3517,1155430,0
1975-09-11,9.3517,9.4941,9.3292,9.4189,1096032,0
1975-09-12,9.4189,9.511,9.302,9.3517,1111359,0
1975-09-15,9.3517,9.3517,9.2506,9.3449,526940,0
1975-09-16,9.3449,9.3684,9.236,9.2506,825855,0
1975-09-17,9.2845,9.3851,9.2845,9.3449,595918,0
1975-09-18,9.3517,9.694,9.3517,9.678,1168843,0
1975-09-19,9.678,9.87,9.654,9.837,1820331,0
1975-09-22,9.837,9.886,9.662,9.694,1180339,0
1975-09-23,9.694,9.812,9.637,9.793,1249324,0
1975-09-24,9.894,10.044,9.894,9.929,1737935,0
1975-09-25,9.929,10.029,9.87,9.979,1080701,0
1975-09-26,9.987,10.195,9.987,10.185,1030883,0
1975-09-29,10.129,10.129,9.911,9.911,1264646,0
1975-09-30,9.911,9.929,9.77,9.777,1122852,0
1975-10-01,9.777,9.861,9.518,9.527,1347042,0
1975-10-02,9.545,9.812,9.545,9.812,1101777,0
1975-10-03,9.819,10.162,9.819,10.144,1726440,0
1975-10-06,10.396,10.57,10.396,10.446,2987257,0
1975-10-07,10.446,10.513,10.261,10.454,2057930,0
1975-10-08,10.454,10.747,10.446,10.705,1944877,0
1975-10-09,10.705,10.873,10.637,10.662,2464149,0
1975-10-10,10.662,10.756,10.587,10.705,1416025,0
1975-10-13,10.705,10.938,10.662,10.938,1134350,0
1975-10-14,10.938,11.064,10.804,10.83,1875901,0
1975-10-15,10.83,10.913,10.779,10.848,1360454,0
1975-10-16,10.848,11.039,10.838,10.881,1557818,0
1975-10-17,10.881,10.938,10.771,10.771,1092195,0
1975-10-20,10.804,11.007,10.804,10.989,1092195,0
1975-10-21,11.039,11.155,11.039,11.064,1979370,0
1975-10-22,11.064,11.105,10.922,11.083,1343207,0
1975-10-23,11.083,11.215,11.014,11.191,1481174,0
1975-10-24,11.155,11.155,10.865,10.865,1975537,0
1975-10-27,10.865,11.007,10.848,10.973,1565483,0
1975-10-28,11.007,11.198,11.007,11.173,1732185,0
1975-10-29,11.13,11.13,10.896,10.963,2052180,0
1975-10-30,10.963,11.098,10.938,10.973,1454345,0
1975-10-31,10.973,11.055,10.938,11.029,875674,0
1975-11-03,11.029,11.055,10.963,10.982,594004,0
1975-11-04,10.997,11.13,10.997,11.098,942739,0
1975-11-05,11.098,11.273,11.083,11.215,1979370,0
1975-11-06,11.215,11.331,11.074,11.273,1638294,0
1975-11-07,11.273,11.307,11.215,11.237,1262734,0
1975-11-10,11.237,11.273,11.173,11.255,628493,0
1975-11-11,11.273,11.421,11.273,11.421,1120942,0
1975-11-12,11.456,11.682,11.456,11.682,2211221,0
1975-11-13,11.682,11.689,11.482,11.507,1954459,0
1975-11-14,11.507,11.599,11.474,11.565,1153511,0
1975-11-17,11.591,11.707,11.591,11.689,1151598,0
1975-11-18,11.689,11.732,11.439,11.449,1308721,0
1975-11-19,11.449,11.474,11.307,11.407,1446682,0
1975-11-20,11.415,11.531,11.415,11.482,1038547,0
1975-11-21,11.482,11.573,11.456,11.522,1136268,0
1975-11-24,11.522,11.582,11.456,11.547,871841,0
1975-11-25,11.547,11.707,11.539,11.673,1396866,0
1975-11-26,11.673,11.74,11.622,11.689,1212912,0
1975-11-28,11.689,11.774,11.666,11.765,927408,0
1975-12-01,11.765,11.807,11.641,11.65,1197585,0
1975-12-02,11.65,11.656,11.466,11.474,1255068,0
1975-12-03,11.415,11.415,11.273,11.382,2234215,0
1975-12-04,11.382,11.439,11.29,11.439,1617219,0
1975-12-05,11.439,11.466,11.155,11.155,1440936,0
1975-12-08,11.155,11.273,11.121,11.173,1651709,0
1975-12-09,11.173,11.215,10.938,11.215,1092195,0
1975-12-10,11.215,11.331,11.173,11.307,875674,0
1975-12-11,11.307,11.316,11.155,11.155,1189921,0
1975-12-12,11.155,11.215,11.13,11.207,783698,0
1975-12-15,11.207,11.273,11.173,11.263,793280,0
1975-12-16,11.263,11.421,11.263,11.421,1287640,0
1975-12-17,11.421,11.474,11.355,11.421,1080701,0
1975-12-18,11.421,11.507,11.382,11.407,1260819,0
1975-12-19,11.407,11.421,10.795,11.316,961899,0
1975-12-22,11.316,11.331,11.215,11.222,749209,0
1975-12-23,11.237,11.474,11.237,11.431,1279979,0
1975-12-24,11.49,11.615,11.49,11.599,342990,0
1975-12-26,11.507,11.615,11.49,11.599,342990,0
1975-12-29,11.599,11.673,11.547,11.565,875674,0
1975-12-30,11.565,11.615,11.507,11.599,823940,0
1975-12-31,11.615,11.707,11.615,11.656,913994,0
1976-01-02,11.656,11.774,11.608,11.774,839265,0
1976-01-05,11.774,11.95,11.757,11.95,1701529,0
1976-01-06,11.95,11.999,11.898,11.915,2261040,0
1976-01-07,11.915,12.006,11.865,11.874,2435409,0
1976-01-08,11.874,11.989,11.874,11.975,2613609,0
1976-01-09,11.975,12.042,11.95,12.014,1776255,0
1976-01-12,12.014,12.275,11.958,12.25,2368342,0
1976-01-13,12.25,12.385,12.149,12.175,2876119,0
1976-01-14,12.175,12.534,12.175,12.534,2169065,0
1976-01-15,12.534,12.615,12.417,12.45,2755403,0
1976-01-16,12.45,12.615,12.393,12.575,2241876,0
1976-01-19,12.615,12.992,12.615,12.992,1921886,0
1976-01-20,12.992,13.145,12.899,13.145,2467985,0
1976-01-21,13.116,13.116,12.833,12.86,2832048,0
1976-01-22,12.86,13.045,12.825,12.992,1379618,0
1976-01-23,12.992,13.278,12.985,13.208,1486922,0
1976-01-26,13.208,13.304,13.17,13.208,2337683,0
1976-01-27,13.208,13.253,12.969,12.985,1868231,0
1976-01-28,12.985,13.108,12.892,13.045,1732185,0
1976-01-29,13.045,13.35,13.045,13.326,1732185,0
1976-01-30,13.385,13.493,13.385,13.394,2126908,0
1976-02-02,13.394,13.469,13.304,13.469,1670871,0
1976-02-03,13.469,13.577,13.469,13.559,2128826,0
1976-02-04,13.577,13.745,13.577,13.702,1454345,0
1976-02-05,13.677,13.677,13.394,13.412,2320440,0
1976-02-06,13.367,13.367,13.199,13.199,2404748,0
1976-02-09,13.199,13.394,13.135,13.179,1502252,0
1976-02-10,13.179,13.412,13.145,13.412,1431352,0
1976-02-11,13.412,13.536,13.26,13.26,1544408,0
1976-02-12,13.26,13.412,13.116,13.116,963814,0
1976-02-13,13.116,13.253,13.084,13.199,1103693,0
1976-02-17,13.199,13.26,13.145,13.154,1051956,0
1976-02-18,13.154,13.367,13.116,13.295,1005969,0
1976-02-19,13.436,13.629,13.436,13.577,1868231,0
1976-02-20,13.611,13.745,13.611,13.611,1827994,0
1976-02-23,13.611,13.611,13.46,13.529,1389198,0
1976-02-24,13.559,13.668,13.559,13.644,1314469,0
1976-02-25,13.644,13.644,13.46,13.51,1331715,0
1976-02-26,13.51,13.586,13.304,13.304,1370037,0
1976-02-27,13.304,13.318,13.116,13.287,1916136,0
1976-03-01,13.287,13.469,13.208,13.469,1099860,0
1976-03-02,13.469,13.553,13.412,13.469,1165009,0
1976-03-03,13.469,13.529,13.394,13.476,1165009,0
1976-03-04,13.469,13.469,13.295,13.318,1293392,0
1976-03-05,13.318,13.377,13.26,13.377,1094115,0
1976-03-08,13.436,13.52,13.436,13.51,1272315,0
1976-03-09,13.51,13.644,13.445,13.445,1394946,0
1976-03-10,13.469,13.629,13.469,13.602,1214832,0
1976-03-11,13.602,13.819,13.602,13.809,1860567,0
1976-03-12,13.809,13.819,13.577,13.586,1454345,0
1976-03-15,13.577,13.577,13.436,13.493,1347042,0
1976-03-16,13.493,13.652,13.46,13.611,1373870,0
1976-03-17,13.611,13.644,13.412,13.412,1408360,0
1976-03-18,13.412,13.493,13.35,13.412,1124772,0
1976-03-19,13.412,13.469,13.35,13.445,1073034,0
1976-03-22,13.445,13.529,13.377,13.421,1159264,0
1976-03-23,13.421,13.611,13.421,13.611,1266565,0
1976-03-24,13.611,13.779,13.559,13.602,1925718,0
1976-03-25,13.602,13.644,13.436,13.436,1103693,0
1976-03-26,13.436,13.536,13.412,13.485,1304888,0
1976-03-29,13.485,13.602,13.469,13.529,845014,0
1976-03-30,13.529,13.553,13.436,13.529,1092195,0
1976-03-31,13.536,13.652,13.536,13.611,1184174,0
1976-04-01,13.611,13.702,13.529,13.602,1078783,0
1976-04-02,13.602,13.888,13.553,13.878,1672787,0
1976-04-05,13.937,14.137,13.937,14.137,2259122,0
1976-04-06,14.137,14.194,14.001,14.019,1661290,0
1976-04-07,14.019,14.118,13.928,13.978,1113277,0
1976-04-08,13.978,13.993,13.827,13.937,1783921,0
1976-04-09,13.937,14.001,13.861,13.92,1439018,0
1976-04-12,13.92,14.071,13.577,13.593,2421995,0
1976-04-13,13.593,13.702,13.436,13.693,2456486,0
1976-04-14,13.661,13.661,13.278,13.278,1803084,0
1976-04-15,13.278,13.377,13.216,13.326,2322354,0
1976-04-19,13.326,13.469,13.295,13.469,1619133,0
1976-04-20,13.469,13.602,13.469,13.577,1787754,0
1976-04-21,13.577,13.611,13.436,13.536,2006194,0
1976-04-22,13.536,13.629,13.51,13.51,1417942,0
1976-04-23,13.51,13.51,13.343,13.436,1427522,0
1976-04-26,13.436,13.469,13.35,13.469,1055791,0
1976-04-27,13.469,13.493,13.278,13.295,1109445,0
1976-04-28,13.295,13.304,13.186,13.304,1463930,0
1976-04-29,13.304,13.343,13.116,13.179,1322135,0
1976-04-30,13.179,13.216,13.116,13.17,730047,0
1976-05-03,13.135,13.135,12.944,12.944,1224407,0
1976-05-04,12.952,13.145,12.952,13.116,1057709,0
1976-05-05,13.069,13.069,12.743,12.992,1291474,0
1976-05-06,12.992,12.992,12.886,12.969,1021300,0
1976-05-07,12.969,13.061,12.969,13.018,1028962,0
1976-05-10,13.108,13.421,13.108,13.412,1569318,0
1976-05-11,13.412,13.485,13.278,13.326,1475424,0
1976-05-12,13.326,13.367,13.304,13.35,1147762,0
1976-05-13,13.35,13.35,13.269,13.278,808604,0
1976-05-14,13.253,13.253,13.099,13.108,816272,0
1976-05-17,13.108,13.186,13.069,13.108,754955,0
1976-05-18,13.145,13.208,13.145,13.145,902496,0
1976-05-19,13.179,13.26,13.179,13.186,1258901,0
1976-05-20,13.186,13.385,13.186,13.35,923578,0
1976-05-21,13.35,13.377,13.179,13.179,868008,0
1976-05-24,13.145,13.145,12.944,12.978,1331715,0
1976-05-25,12.978,13.069,12.907,13.045,1667038,0
1976-05-26,13.045,13.135,12.969,12.992,866094,0
1976-05-27,12.992,13.199,12.985,13.162,1266565,0
1976-05-28,13.179,13.367,13.179,13.335,1312553,0
1976-06-01,13.326,13.326,13.162,13.199,935073,0
1976-06-02,13.199,13.421,13.193,13.377,1368122,0
1976-06-03,13.377,13.436,13.295,13.304,1163093,0
1976-06-04,13.304,13.318,13.116,13.145,982975,0
1976-06-07,13.145,13.179,13.091,13.17,1011719,0
1976-06-08,13.17,13.234,13.116,13.145,1195670,0
1976-06-09,13.145,13.26,13.135,13.162,973396,0
1976-06-10,13.186,13.295,13.186,13.278,1115188,0
1976-06-11,13.278,13.402,13.234,13.394,1306802,0
1976-06-14,13.46,13.553,13.46,13.529,2094333,0
1976-06-15,13.529,13.536,13.394,13.46,1523331,0
1976-06-16,13.46,13.668,13.46,13.629,2147988,0
1976-06-17,13.702,13.978,13.702,13.978,2412415,0
1976-06-18,13.978,14.028,13.819,13.819,2077091,0
1976-06-21,13.845,14.055,13.845,14.055,1703444,0
1976-06-22,14.055,14.178,13.954,13.962,1985116,0
1976-06-23,13.962,14.137,13.946,14.137,2008110,0
1976-06-24,14.137,14.302,14.11,14.302,2347263,0
1976-06-25,14.302,14.38,14.238,14.261,1795418,0
1976-06-28,14.261,14.348,14.221,14.221,1203334,0
1976-06-29,14.221,14.348,14.212,14.311,1084532,0
1976-06-30,14.356,14.488,14.356,14.38,1111359,0
1976-07-01,14.38,14.445,14.23,14.261,1745600,0
1976-07-02,14.261,14.348,14.261,14.348,948489,0
1976-07-06,14.348,14.402,14.261,14.286,1258901,0
1976-07-07,14.286,14.445,14.269,14.445,1078783,0
1976-07-08,14.445,14.522,14.348,14.372,1450517,0
1976-07-09,14.38,14.496,14.38,14.445,1253154,0
1976-07-12,14.445,14.546,14.402,14.539,1201413,0
1976-07-13,14.539,14.57,14.38,14.428,1638294,0
1976-07-14,14.428,14.57,14.372,14.372,1912304,0
1976-07-15,14.372,14.522,14.348,14.356,2176729,0
1976-07-16,14.356,14.363,14.17,14.254,3585091,0
1976-07-19,14.254,14.311,14.137,14.137,2017691,0
1976-07-20,14.137,14.17,13.928,14.055,2126908,0
1976-07-21,14.055,14.163,14.055,14.08,1264646,0
1976-07-22,14.08,14.163,14.047,14.163,823940,0
1976-07-23,14.163,14.23,14.137,14.187,1076869,0
1976-07-26,14.23,14.311,14.23,14.311,1057709,0
1976-07-27,14.311,14.311,14.137,14.146,1406442,0
1976-07-28,14.146,14.194,14.08,14.187,923578,0
1976-07-29,14.187,14.23,14.146,14.187,946571,0
1976-07-30,14.187,14.212,14.118,14.137,988723,0
1976-08-02,14.137,14.178,14.08,14.118,710887,0
1976-08-03,14.118,14.338,14.11,14.338,1178422,0
1976-08-04,14.348,14.419,14.348,14.38,1609555,0
1976-08-05,14.32,14.32,14.254,14.269,774117,0
1976-08-06,14.269,14.302,14.254,14.302,787533,0
1976-08-09,14.302,14.302,14.254,14.261,787533,0
1976-08-10,14.261,14.472,14.261,14.472,1186087,0
1976-08-11,14.472,14.539,14.402,14.411,1655542,0
1976-08-12,14.411,14.445,14.338,14.419,961899,0
1976-08-13,14.419,14.488,14.419,14.462,555679,0
1976-08-16,14.462,14.546,14.419,14.522,1697693,0
1976-08-17,14.522,14.587,14.512,14.546,1389198,0
1976-08-18,14.546,14.579,14.472,14.522,931242,0
1976-08-19,14.522,14.53,14.269,14.302,1080701,0
1976-08-20,14.294,14.294,14.146,14.187,950403,0
1976-08-23,14.187,14.212,14.08,14.212,1073034,0
1976-08-24,14.212,14.23,14.001,14.001,1084532,0
1976-08-25,14.001,14.17,13.962,14.137,1320217,0
1976-08-26,14.137,14.137,13.954,13.97,1270398,0
1976-08-27,13.97,14.055,13.911,14.019,900582,0
1976-08-30,14.028,14.17,14.028,14.146,940826,0
1976-08-31,14.146,14.278,14.137,14.221,1120942,0
1976-09-01,14.221,14.402,14.194,14.387,1040460,0
1976-09-02,14.387,14.445,14.348,14.363,1059623,0
1976-09-03,14.363,14.472,14.33,14.472,756873,0
1976-09-07,14.472,14.554,14.445,14.546,1632545,0
1976-09-08,14.546,14.554,14.393,14.393,1810750,0
1976-09-09,14.419,14.496,14.419,14.445,1000224,0
1976-09-10,14.445,14.53,14.419,14.522,806693,0
1976-09-13,14.522,14.554,14.428,14.428,1161180,0
1976-09-14,14.428,14.472,14.393,14.445,701306,0
1976-09-15,14.445,14.522,14.402,14.462,1182255,0
1976-09-16,14.462,14.756,14.428,14.756,1831825,0
1976-09-17,14.756,14.84,14.68,14.756,2301279,0
1976-09-20,14.756,14.895,14.73,14.771,1550153,0
1976-09-21,14.787,14.956,14.787,14.956,1640212,0
1976-09-22,14.956,14.99,14.812,14.84,2211221,0
1976-09-23,14.84,14.871,14.756,14.771,1613387,0
1976-09-24,14.771,14.84,14.721,14.748,1130519,0
1976-09-27,14.779,14.939,14.779,14.895,1007887,0
1976-09-28,14.895,14.939,14.695,14.756,1697693,0
1976-09-29,14.756,14.812,14.546,14.63,2038766,0
1976-09-30,14.63,14.73,14.587,14.623,1207166,0
1976-10-01,14.623,14.721,14.488,14.579,1749432,0
1976-10-04,14.579,14.604,14.504,14.546,1113277,0
1976-10-05,14.546,14.604,14.428,14.496,1785838,0
1976-10-06,14.496,14.57,14.372,14.522,2029189,0
1976-10-07,14.522,14.647,14.445,14.614,1948712,0
1976-10-08,14.614,14.637,14.419,14.462,1774342,0
1976-10-11,14.462,14.488,14.402,14.445,1205249,0
1976-10-12,14.445,14.504,14.08,14.118,2268705,0
1976-10-13,14.118,14.194,14.019,14.163,3130966,0
1976-10-14,14.11,14.11,13.693,13.745,2885700,0
1976-10-15,13.745,13.786,13.644,13.644,3060071,0
1976-10-18,13.652,13.786,13.652,13.702,1734102,0
1976-10-19,13.702,13.793,13.586,13.693,2174816,0
1976-10-20,13.693,13.762,13.693,13.693,1299141,0
1976-10-21,13.693,13.719,13.326,13.367,2011941,0
1976-10-22,13.367,13.367,13.145,13.326,2111582,0
1976-10-25,13.326,13.493,13.278,13.485,1427522,0
1976-10-26,13.501,13.693,13.501,13.693,1588476,0
1976-10-27,13.693,13.819,13.586,13.819,1645958,0
1976-10-28,13.819,13.946,13.786,13.845,1525245,0
1976-10-29,13.845,14.137,13.845,14.118,2029189,0
1976-11-01,14.118,14.163,14.037,14.094,1795418,0
1976-11-03,14.071,14.071,13.809,13.928,2186310,0
1976-11-04,13.928,13.993,13.837,13.894,1439018,0
1976-11-05,13.894,13.911,13.611,13.629,1705359,0
1976-11-08,13.602,13.602,13.377,13.485,2799474,0
1976-11-09,13.485,13.544,13.377,13.529,1730269,0
1976-11-10,13.529,13.611,13.451,13.559,1419855,0
1976-11-11,13.559,13.762,13.52,13.745,850763,0
1976-11-12,13.745,13.745,13.577,13.611,1511833,0
1976-11-15,13.611,13.77,13.536,13.729,2100083,0
1976-11-16,13.729,13.837,13.693,13.693,1697693,0
1976-11-17,13.693,13.903,13.652,13.903,1592309,0
1976-11-18,13.928,14.103,13.928,14.08,1843325,0
1976-11-19,14.071,14.071,13.937,14.028,1456262,0
1976-11-22,14.028,14.187,14.001,14.11,1416025,0
1976-11-23,14.11,14.118,13.993,13.993,961899,0
1976-11-24,14.028,14.163,14.028,14.146,806693,0
1976-11-26,14.17,14.311,14.17,14.246,1040460,0
1976-11-29,14.238,14.238,14.087,14.103,1806917,0
1976-11-30,14.103,14.11,13.993,14.08,1065369,0
1976-12-01,14.08,14.23,14.001,14.001,1530991,0
1976-12-02,14.137,14.23,14.001,14.001,1530991,0
1976-12-03,14.047,14.137,14.047,14.137,1379618,0
1976-12-06,14.163,14.261,14.163,14.187,1232076,0
1976-12-07,14.187,14.23,14.071,14.071,1642127,0
1976-12-08,14.071,14.187,14.071,14.17,1460096,0
1976-12-09,14.17,14.246,14.11,14.11,1638294,0
1976-12-10,14.11,14.17,14.028,14.08,1337459,0
1976-12-13,14.08,14.094,14.001,14.028,1373870,0
1976-12-14,14.028,14.055,13.937,14.019,1979370,0
1976-12-15,14.019,14.055,13.911,13.962,1513748,0
1976-12-16,13.962,13.97,13.878,13.888,1624884,0
1976-12-17,13.888,13.993,13.77,13.77,1210997,0
1976-12-20,13.77,13.837,13.762,13.809,994478,0
1976-12-21,13.809,14.055,13.786,14.055,2046432,0
1976-12-22,14.055,14.155,14.037,14.047,1691947,0
1976-12-23,14.047,14.118,14.047,14.11,1498419,0
1976-12-27,14.212,14.445,14.212,14.419,1347042,0
1976-12-28,14.428,14.554,14.428,14.472,2293616,0
1976-12-29,14.472,14.496,14.372,14.372,1128600,0
1976-12-30,14.402,14.579,14.402,14.579,1209080,0
1976-12-31,14.579,14.655,14.496,14.504,1348957,0
1977-01-03,14.372,14.579,14.372,14.372,1339377,0
1977-01-04,14.372,14.402,14.155,14.187,1728356,0
1977-01-05,14.187,14.278,14.118,14.238,1416025,0
1977-01-06,14.238,14.372,14.23,14.238,1239741,0
1977-01-07,14.238,14.246,14.11,14.137,1283808,0
1977-01-10,14.137,14.187,13.986,14.094,1448598,0
1977-01-11,14.094,14.137,13.928,13.978,1477338,0
1977-01-12,13.978,13.978,13.827,13.978,2176729,0
1977-01-13,13.978,14.094,13.978,14.055,1760933,0
1977-01-14,14.055,14.08,13.937,14.055,2170979,0
1977-01-17,14.055,14.187,14.028,14.187,2370260,0
1977-01-18,14.187,14.33,14.094,14.302,2439241,0
1977-01-19,14.302,14.53,14.278,14.419,2278285,0
1977-01-20,14.419,14.496,14.155,14.187,1985116,0
1977-01-21,14.187,14.311,14.08,14.238,2680675,0
1977-01-24,14.238,14.348,14.094,14.118,2226549,0
1977-01-25,14.118,14.187,13.978,14.019,2316606,0
1977-01-26,14.001,14.001,13.888,13.937,2017691,0
1977-01-27,13.937,14.001,13.888,13.954,1366208,0
1977-01-28,13.962,14.254,13.962,14.163,1665122,0
1977-01-31,14.163,14.302,14.11,14.302,1471590,0
1977-02-01,14.302,14.438,14.302,14.372,1678534,0
1977-02-02,14.372,14.38,14.212,14.254,1607641,0
1977-02-03,14.118,14.118,14.019,14.087,1559731,0
1977-02-04,14.087,14.146,13.937,13.978,1716857,0
1977-02-07,13.978,14.055,13.954,14.055,1297224,0
1977-02-08,14.055,14.137,14.001,14.028,1701529,0
1977-02-09,14.028,14.047,13.819,13.928,1918050,0
1977-02-10,13.928,14.028,13.903,13.978,1586558,0
1977-02-11,13.978,14.01,13.878,13.878,1492669,0
1977-02-14,13.911,14.254,13.911,14.254,2059845,0
1977-02-15,14.254,14.261,14.118,14.146,1868231,0
1977-02-16,14.146,14.238,14.08,14.11,2036853,0
1977-02-17,14.11,14.127,13.993,14.055,1331715,0
1977-02-18,14.055,14.08,13.978,14.037,1285728,0
1977-02-22,14.286,14.393,14.286,14.33,2142241,0
1977-02-23,14.33,14.372,14.294,14.356,1933380,0
1977-02-24,14.348,14.348,14.302,14.311,994478,0
1977-02-25,14.311,14.348,14.311,14.311,1636381,0
1977-02-28,14.311,14.348,14.311,14.348,992557,0
1977-03-01,14.348,14.438,14.348,14.393,1686201,0
1977-03-02,14.393,14.419,14.363,14.372,1373870,0
1977-03-03,14.38,14.472,14.38,14.462,1831825,0
1977-03-04,14.462,14.496,14.372,14.445,2523552,0
1977-03-07,14.445,14.579,14.445,14.579,1471590,0
1977-03-08,14.579,14.614,14.554,14.554,2385591,0
1977-03-09,14.554,14.554,14.53,14.53,5547213,0
1977-03-10,14.53,14.787,14.488,14.787,2738157,0
1977-03-11,14.779,14.779,14.67,14.721,1797336,0
1977-03-14,14.721,14.812,14.68,14.756,1360454,0
1977-03-15,14.756,14.871,14.756,14.822,1624884,0
1977-03-16,14.822,14.85,14.74,14.756,2513970,0
1977-03-17,14.756,14.761,14.68,14.73,1653626,0
1977-03-18,14.73,14.795,14.688,14.73,1603807,0
1977-03-21,14.73,14.756,14.68,14.721,984890,0
1977-03-22,14.721,14.84,14.68,14.84,1985116,0
1977-03-23,14.84,14.85,14.68,14.68,2259122,0
1977-03-24,14.68,14.688,14.53,14.554,1845240,0
1977-03-25,14.554,14.587,14.419,14.419,1592309,0
1977-03-28,14.419,14.522,14.419,14.512,1393030,0
1977-03-29,14.522,14.614,14.522,14.579,1096032,0
1977-03-30,14.579,14.579,14.33,14.372,2910609,0
1977-03-31,14.372,14.472,14.33,14.372,1163093,0
1977-04-01,14.372,14.472,14.372,14.445,2038766,0
1977-04-04,14.445,14.455,14.32,14.33,1105612,0
1977-04-05,14.33,14.38,14.261,14.261,2115415,0
1977-04-06,14.261,14.311,14.254,14.311,1492669,0
1977-04-07,14.311,14.387,14.286,14.38,958067,0
1977-04-11,14.38,14.402,14.23,14.372,1686201,0
1977-04-12,14.372,14.512,14.32,14.488,1958294,0
1977-04-13,14.445,14.445,13.978,14.23,4562321,0
1977-04-14,14.23,14.311,14.094,14.137,2481396,0
1977-04-15,14.137,14.163,14.037,14.163,2529299,0
1977-04-18,14.163,14.17,14.103,14.137,1529077,0
1977-04-19,14.137,14.178,14.071,14.087,1448598,0
1977-04-20,14.087,14.11,14.019,14.028,2180562,0
1977-04-21,14.028,14.055,13.693,13.719,3439460,0
1977-04-22,13.677,13.677,13.377,13.412,4125439,0
1977-04-25,13.412,13.493,13.326,13.421,2954681,0
1977-04-26,13.421,13.536,13.377,13.485,1831825,0
1977-04-27,13.485,13.611,13.469,13.577,1849070,0
1977-04-28,13.577,13.593,13.469,13.493,2280201,0
1977-04-29,13.493,13.493,13.358,13.445,1561650,0
1977-05-02,13.445,13.51,13.377,13.51,1416025,0
1977-05-03,13.51,13.611,13.485,13.577,1655542,0
1977-05-04,13.577,13.702,13.529,13.661,1584643,0
1977-05-05,13.611,13.611,13.485,13.536,1726440,0
1977-05-06,13.51,13.51,13.304,13.318,2027273,0
1977-05-09,13.318,13.35,13.179,13.26,1630631,0
1977-05-10,13.26,13.367,13.26,13.26,1546320,0
1977-05-11,13.26,13.278,13.076,13.135,1839489,0
1977-05-12,13.135,13.145,13.018,13.116,2082838,0
1977-05-13,13.116,13.208,13.091,13.162,1463930,0
1977-05-16,13.162,13.26,13.162,13.162,1536739,0
1977-05-17,13.162,13.269,13.084,13.269,1762844,0
1977-05-18,13.269,13.326,13.186,13.199,1927634,0
1977-05-19,13.199,13.224,13.108,13.108,1203334,0
1977-05-20,13.045,13.045,12.959,12.985,2673008,0
1977-05-23,12.969,12.969,12.743,12.751,2554205,0
1977-05-24,12.751,12.892,12.751,12.86,2307028,0
1977-05-25,12.86,12.907,12.778,12.843,1437101,0
1977-05-26,12.843,12.944,12.825,12.944,1214832,0
1977-05-27,12.944,12.952,12.733,12.743,1789672,0
1977-05-31,12.743,12.817,12.706,12.759,1253154,0
1977-06-01,12.786,12.944,12.786,12.886,2170979,0
1977-06-02,12.886,12.907,12.792,12.808,1831825,0
1977-06-03,12.852,13.026,12.852,13.026,1730269,0
1977-06-06,13.026,13.091,12.992,13.018,1439018,0
1977-06-07,13.018,13.145,12.969,13.145,484784,0
1977-06-08,13.145,13.186,13.108,13.145,1759017,0
1977-06-09,13.145,13.179,13.061,13.061,1233990,0
1977-06-10,13.061,13.108,13.018,13.076,1119024,0
1977-06-13,13.084,13.186,13.084,13.179,940826,0
1977-06-14,13.199,13.436,13.199,13.436,2638517,0
1977-06-15,13.436,13.501,13.35,13.445,2902946,0
1977-06-16,13.428,13.428,13.26,13.367,2558037,0
1977-06-17,13.367,13.445,13.35,13.377,1182255,0
1977-06-20,13.402,13.529,13.402,13.51,1268481,0
1977-06-21,13.51,13.577,13.469,13.493,2330023,0
1977-06-22,13.493,13.529,13.469,13.529,1668953,0
1977-06-23,13.529,13.629,13.529,13.611,1762844,0
1977-06-24,13.635,13.854,13.635,13.819,2088586,0
1977-06-27,13.819,13.888,13.77,13.878,1019383,0
1977-06-28,13.878,13.97,13.729,13.729,2232297,0
1977-06-29,13.729,13.809,13.586,13.786,2607860,0
1977-06-30,13.786,13.845,13.719,13.719,1808834,0
1977-07-01,13.711,13.711,13.559,13.593,1331715,0
1977-07-05,13.593,13.702,13.577,13.586,1101777,0
1977-07-06,13.586,13.602,13.469,13.501,1931464,0
1977-07-07,13.501,13.586,13.469,13.586,1239741,0
1977-07-08,13.586,13.629,13.412,13.469,1256984,0
1977-07-11,13.469,13.501,13.412,13.501,1019383,0
1977-07-12,13.485,13.586,13.485,13.485,1283808,0
1977-07-13,13.469,13.593,13.469,13.569,1120942,0
1977-07-15,13.62,14.071,13.62,14.037,4483758,0
1977-07-18,14.055,14.254,14.055,14.238,3749876,0
1977-07-19,14.238,14.32,14.17,14.286,2565703,0
1977-07-20,14.278,14.278,14.17,14.187,1682368,0
1977-07-21,14.187,14.203,14.071,14.187,1810750,0
1977-07-22,14.187,14.261,14.17,14.203,1638294,0
1977-07-25,14.203,14.254,14.163,14.23,1184174,0
1977-07-26,14.203,14.203,14.094,14.11,1140097,0
1977-07-27,14.11,14.11,13.888,13.903,1663207,0
1977-07-28,13.903,13.954,13.837,13.878,1375784,0
1977-07-29,13.878,13.937,13.819,13.937,1050044,0
1977-08-01,13.937,14.071,13.937,14.019,806693,0
1977-08-02,14.01,14.01,13.962,13.993,887171,0
1977-08-03,13.993,14.055,13.937,14.019,1402611,0
1977-08-04,13.978,13.978,13.854,13.978,2337683,0
1977-08-05,13.978,14.01,13.854,13.854,1168843,0
1977-08-08,13.854,13.854,13.711,13.719,1320217,0
1977-08-09,13.736,13.837,13.736,13.802,1521414,0
1977-08-10,13.802,13.937,13.77,13.937,1178422,0
1977-08-11,13.937,13.97,13.809,13.827,1314469,0
1977-08-12,13.827,13.894,13.793,13.819,810527,0
1977-08-15,13.819,13.993,13.809,13.993,1005969,0
1977-08-16,13.993,13.993,13.903,13.911,900582,0
1977-08-17,13.911,14.037,13.911,13.97,1034713,0
1977-08-18,13.911,14.094,13.903,13.954,1373870,0
1977-08-19,13.954,13.993,13.888,13.986,1088365,0
1977-08-22,13.986,14.11,13.978,14.094,1063454,0
1977-08-23,14.094,14.137,14.001,14.037,1174591,0
1977-08-24,14.037,14.055,13.878,13.928,1197585,0
1977-08-25,13.928,13.97,13.869,13.888,879505,0
1977-08-26,13.888,13.92,13.819,13.911,1306802,0
1977-08-29,13.911,14.001,13.911,14.001,1124772,0
1977-08-30,14.001,14.08,13.854,13.854,1050044,0
1977-08-31,13.854,13.97,13.802,13.946,1195670,0
1977-09-01,13.946,13.978,13.861,13.878,1002140,0
1977-09-02,13.903,13.954,13.903,13.954,1230160,0
1977-09-06,13.954,13.962,13.854,13.946,977230,0
1977-09-07,13.946,13.954,13.878,13.92,843098,0
1977-09-08,13.911,13.911,13.786,13.793,1274229,0
1977-09-09,13.786,13.786,13.652,13.652,1638294,0
1977-09-12,13.652,13.677,13.577,13.652,1439018,0
1977-09-13,13.652,13.686,13.593,13.652,950403,0
1977-09-14,13.652,13.736,13.644,13.677,795197,0
1977-09-15,13.677,13.711,13.602,13.652,1034713,0
1977-09-16,13.644,13.644,13.469,13.469,1891225,0
1977-09-19,13.412,13.412,13.278,13.295,1686201,0
1977-09-20,13.295,13.46,13.287,13.46,1732185,0
1977-09-21,13.46,13.46,13.269,13.318,1454345,0
1977-09-22,13.318,13.445,13.304,13.385,1485002,0
1977-09-23,13.385,13.436,13.326,13.35,1348957,0
1977-09-26,13.35,13.51,13.343,13.485,498193,0
1977-09-27,13.485,13.501,13.412,13.421,1425602,0
1977-09-28,13.421,13.536,13.421,13.485,1233990,0
1977-09-29,13.493,13.544,13.493,13.529,1239741,0
1977-09-30,13.529,13.577,13.493,13.559,1004055,0
1977-10-03,13.559,13.644,13.469,13.644,1391115,0
1977-10-04,13.62,13.62,13.436,13.46,1611470,0
1977-10-05,13.46,13.469,13.35,13.377,1525245,0
1977-10-06,13.377,13.445,13.377,13.402,1101777,0
1977-10-07,13.402,13.428,13.343,13.367,1335548,0
1977-10-10,13.367,13.412,13.326,13.412,429215,0
1977-10-11,13.385,13.385,13.318,13.326,965733,0
1977-10-12,13.304,13.304,13.208,13.269,1509913,0
1977-10-13,13.269,13.436,13.26,13.385,1757099,0
1977-10-14,13.385,13.445,13.343,13.402,2077091,0
1977-10-17,13.402,13.445,13.358,13.445,992557,0
1977-10-18,13.445,13.469,13.367,13.377,1028962,0
1977-10-19,13.377,13.385,13.269,13.304,1000224,0
1977-10-20,13.304,13.445,13.287,13.394,1460096,0
1977-10-21,13.394,13.485,13.377,13.445,1789672,0
1977-10-24,13.445,13.493,13.436,13.445,1896974,0
1977-10-25,13.367,13.385,13.295,13.367,2358762,0
1977-10-26,13.367,13.559,13.35,13.536,3608080,0
1977-10-27,13.536,13.577,13.46,13.529,1979370,0
1977-10-28,13.52,13.52,13.436,13.451,998306,0
1977-10-31,13.451,13.469,13.35,13.367,1138184,0
1977-11-01,13.367,13.385,13.295,13.295,1929548,0
1977-11-02,13.17,13.17,12.944,12.978,3531438,0
1977-11-03,12.978,13.035,12.944,12.992,2774563,0
1977-11-04,13.008,13.154,13.008,13.154,3588919,0
1977-11-07,13.154,13.162,13.069,13.091,1603807,0
1977-11-08,13.091,13.116,13.018,13.045,1730269,0
1977-11-09,13.045,13.135,13.026,13.135,1737935,0
1977-11-10,13.135,13.485,13.135,13.469,2858877,0
1977-11-11,13.485,13.553,13.485,13.52,2136492,0
1977-11-14,13.51,13.51,13.412,13.421,1373870,0
1977-11-15,13.421,13.668,13.421,13.559,2280201,0
1977-11-16,13.559,13.586,13.385,13.402,1429438,0
1977-11-17,13.402,13.469,13.35,13.412,1297224,0
1977-11-18,13.428,13.559,13.428,13.529,1847153,0
1977-11-21,13.529,13.559,13.46,13.536,1147762,0
1977-11-22,13.593,13.837,13.593,13.837,2404748,0
1977-11-23,13.837,13.993,13.745,13.954,2080925,0
1977-11-25,13.954,13.993,13.888,13.97,1105612,0
1977-11-28,13.97,13.97,13.878,13.878,2115415,0
1977-11-29,13.878,13.878,13.652,13.661,2048347,0
1977-11-30,13.661,13.77,13.602,13.719,2563788,0
1977-12-01,13.719,13.736,13.629,13.668,1145848,0
1977-12-02,13.668,13.745,13.629,13.745,1458180,0
1977-12-05,13.745,13.762,13.644,13.677,1389198,0
1977-12-06,13.635,13.635,13.469,13.536,2874204,0
1977-12-07,13.536,13.586,13.501,13.559,2079005,0
1977-12-08,13.569,13.652,13.569,13.635,1318299,0
1977-12-09,13.635,13.819,13.529,13.745,2067506,0
1977-12-12,13.745,13.819,13.677,13.677,1247406,0
1977-12-13,13.677,13.745,13.644,13.736,1147762,0
1977-12-14,13.736,13.845,13.677,13.837,1105612,0
1977-12-15,13.837,13.911,13.762,13.762,2033020,0
1977-12-16,13.762,13.819,13.702,13.702,1233990,0
1977-12-19,13.702,13.762,13.644,13.677,1050044,0
1977-12-20,13.677,13.736,13.593,13.736,2109666,0
1977-12-21,13.736,13.861,13.736,13.819,1879729,0
1977-12-22,13.854,13.928,13.854,13.903,2799474,0
1977-12-23,13.903,14.047,13.903,14.047,3820773,0
1977-12-27,14.047,14.063,13.978,14.047,1720689,0
1977-12-28,14.047,14.094,13.993,14.087,1506083,0
1977-12-29,14.087,14.212,14.028,14.17,2061763,0
1977-12-30,14.17,14.302,14.17,14.212,2284034,0
1978-01-03,13.954,14.187,13.954,13.97,1713024,0
1978-01-04,13.97,14.071,13.903,14.071,2931687,0
1978-01-05,14.071,14.118,13.819,13.869,2349181,0
1978-01-06,13.869,13.878,13.753,13.878,2036853,0
1978-01-09,13.878,13.97,13.786,13.97,3548681,0
1978-01-10,13.97,14.019,13.854,13.878,4512501,0
1978-01-11,13.878,13.937,13.793,13.827,2651931,0
1978-01-12,13.845,13.937,13.845,13.854,2376007,0
1978-01-13,13.854,13.911,13.793,13.819,1580812,0
1978-01-16,13.819,13.928,13.719,13.903,2159484,0
1978-01-17,13.903,13.993,13.861,13.978,1881643,0
1978-01-18,13.978,14.019,13.878,13.993,1701529,0
1978-01-19,13.993,13.993,13.878,13.903,1885477,0
1978-01-20,13.888,13.888,13.779,13.837,1603807,0
1978-01-23,13.837,13.837,13.745,13.793,3370485,0
1978-01-24,13.793,13.878,13.762,13.819,2174816,0
1978-01-25,13.819,13.894,13.809,13.819,1605725,0
1978-01-26,13.819,13.854,13.719,13.736,1927634,0
1978-01-27,13.736,13.809,13.736,13.77,2048347,0
1978-01-30,13.77,13.869,13.745,13.869,1339377,0
1978-01-31,13.869,13.869,13.745,13.793,1532909,0
1978-02-01,13.793,13.845,13.753,13.793,1354710,0
1978-02-02,13.793,13.837,13.652,13.677,2239960,0
1978-02-03,13.536,13.536,13.412,13.445,2013858,0
1978-02-06,13.445,13.445,13.358,13.436,1128600,0
1978-02-07,13.436,13.553,13.421,13.553,1316386,0
1978-02-08,13.553,13.611,13.485,13.52,1389198,0
1978-02-09,13.52,13.52,13.445,13.501,1151598,0
1978-02-10,13.501,13.529,13.412,13.412,1172674,0
1978-02-13,13.412,13.436,13.367,13.428,1933380,0
1978-02-14,13.394,13.394,13.326,13.367,1233990,0
1978-02-15,13.367,13.412,13.326,13.367,1657458,0
1978-02-16,13.318,13.318,13.234,13.304,2153734,0
1978-02-17,13.304,13.326,13.26,13.269,1965955,0
1978-02-21,13.269,13.287,13.208,13.269,2657678,0
1978-02-22,13.269,13.318,13.234,13.234,1875901,0
1978-02-23,13.234,13.304,13.179,13.304,2010028,0
1978-02-24,13.304,13.385,13.269,13.335,2481396,0
1978-02-27,13.335,13.358,13.179,13.186,1274229,0
1978-02-28,13.186,13.186,13,13.061,2347263,0
1978-03-01,13.061,13.116,13.008,13.069,2314690,0
1978-03-02,13.069,13.108,12.925,12.944,3397306,0
1978-03-03,12.944,12.978,12.733,12.743,3669396,0
1978-03-06,12.693,12.693,12.483,12.517,3161624,0
1978-03-07,12.534,12.715,12.534,12.715,3470119,0
1978-03-08,12.715,12.825,12.543,12.792,3092643,0
1978-03-09,12.792,12.86,12.669,12.693,3280424,0
1978-03-10,12.693,12.768,12.591,12.615,4692614,0
1978-03-13,12.615,12.669,12.409,12.417,4253821,0
1978-03-14,12.433,12.624,12.433,12.591,3928074,0
1978-03-15,12.583,12.583,12.45,12.474,2220800,0
1978-03-16,12.474,12.652,12.433,12.643,1927634,0
1978-03-17,12.643,12.693,12.552,12.677,1778175,0
1978-03-20,12.677,12.7,12.508,12.508,2303197,0
1978-03-21,12.508,12.526,12.366,12.433,2885700,0
1978-03-22,12.433,12.508,12.393,12.45,2404748,0
1978-03-23,12.45,12.508,12.426,12.457,1394946,0
1978-03-27,12.417,12.417,12.333,12.385,1753262,0
1978-03-28,12.385,12.465,12.324,12.45,1607641,0
1978-03-29,12.45,12.474,12.393,12.393,1521414,0
1978-03-30,12.393,12.393,12.333,12.357,1460096,0
1978-03-31,12.349,12.349,12.225,12.242,3272758,0
1978-04-03,12.275,12.275,12.201,12.275,2176729,0
1978-04-04,12.275,12.393,12.275,12.366,3399224,0
1978-04-05,12.385,12.552,12.385,12.543,2581031,0
1978-04-06,12.543,12.686,12.5,12.508,3420303,0
1978-04-07,12.508,12.624,12.457,12.517,2151820,0
1978-04-10,12.517,12.552,12.457,12.526,2234215,0
1978-04-11,12.5,12.5,12.442,12.465,1937213,0
1978-04-12,12.465,12.575,12.275,12.275,2799474,0
1978-04-13,12.275,12.45,12.242,12.45,6861681,0
1978-04-14,12.5,12.686,12.5,12.652,4627466,0
1978-04-17,13.179,13.179,12.907,13.053,5840380,0
1978-04-18,13.053,13.154,12.935,13.061,4426272,0
1978-04-19,13.061,13.199,12.978,13.154,2927855,0
1978-04-20,13.154,13.402,13.116,13.179,3355153,0
1978-04-21,13.179,13.278,13.099,13.199,2717079,0
1978-04-24,13.199,13.421,13.154,13.412,2107748,0
1978-04-25,13.577,13.719,13.577,13.602,7170178,0
1978-04-26,13.602,13.77,13.586,13.635,5271291,0
1978-04-27,13.602,13.602,13.501,13.586,3251681,0
1978-04-28,13.586,13.819,13.529,13.819,3067732,0
1978-05-01,13.819,13.97,13.736,13.878,2605947,0
1978-05-02,13.878,13.911,13.793,13.819,1975537,0
1978-05-03,13.819,13.837,13.652,13.677,2730491,0
1978-05-04,13.577,13.577,13.412,13.544,4487587,0
1978-05-05,13.569,13.745,13.569,13.644,1747517,0
1978-05-08,13.644,13.693,13.46,13.493,1304888,0
1978-05-09,13.493,13.529,13.436,13.529,1463930,0
1978-05-10,13.529,13.559,13.46,13.501,1425602,0
1978-05-11,13.501,13.786,13.476,13.786,1634463,0
1978-05-12,13.786,13.837,13.644,13.644,2207388,0
1978-05-15,13.644,13.837,13.577,13.819,2029189,0
1978-05-16,13.827,13.954,13.827,13.888,4357292,0
1978-05-17,13.888,13.911,13.77,13.819,4071788,0
1978-05-18,13.819,13.837,13.745,13.745,1927634,0
1978-05-19,13.745,13.753,13.559,13.62,1914219,0
1978-05-22,13.62,13.861,13.62,13.861,1601891,0
1978-05-23,13.819,13.819,13.644,13.677,1599976,0
1978-05-24,13.644,13.644,13.51,13.644,1485002,0
1978-05-25,13.644,13.719,13.536,13.577,1425602,0
1978-05-26,13.577,13.611,13.536,13.553,1446682,0
1978-05-30,13.553,13.602,13.501,13.569,1521414,0
1978-05-31,13.569,13.635,13.421,13.421,1548236,0
1978-06-01,13.421,13.485,13.304,13.358,2841630,0
1978-06-02,13.358,13.553,13.35,13.553,1325964,0
1978-06-05,13.553,13.819,13.536,13.819,2213138,0
1978-06-06,13.819,13.954,13.819,13.819,2766901,0
1978-06-07,13.819,13.854,13.745,13.786,2738157,0
1978-06-08,13.786,14.019,13.77,13.928,3341739,0
1978-06-09,13.928,14.028,13.888,13.978,2490975,0
1978-06-12,13.978,14.103,13.903,13.92,2098167,0
1978-06-13,13.861,14.254,13.861,14.254,1565483,0
1978-06-14,14.254,14.356,14.087,14.087,3755625,0
1978-06-15,14.087,14.163,13.978,14.028,1446682,0
1978-06-16,14.028,14.063,13.819,13.837,1764760,0
1978-06-19,13.837,14.028,13.809,13.993,1617219,0
1978-06-20,13.993,14.019,13.793,13.819,1690030,0
1978-06-21,13.819,13.937,13.779,13.928,1826077,0
1978-06-22,13.878,13.878,13.786,13.845,1822249,0
1978-06-23,13.845,13.854,13.629,13.644,1668953,0
1978-06-26,13.644,13.644,13.394,13.421,1745600,0
1978-06-27,13.421,13.62,13.421,13.559,2023438,0
1978-06-28,13.559,13.611,13.436,13.602,1628713,0
1978-06-29,13.602,13.629,13.46,13.493,1310637,0
1978-06-30,13.493,13.529,13.367,13.367,871841,0
1978-07-03,13.367,13.385,13.253,13.343,764537,0
1978-07-05,13.343,13.485,13.269,13.412,1962123,0
1978-07-06,13.412,13.46,13.335,13.428,1529077,0
1978-07-07,13.428,13.544,13.394,13.536,977230,0
1978-07-10,13.536,13.559,13.445,13.51,1151598,0
1978-07-11,13.51,13.553,13.445,13.445,2163315,0
1978-07-12,13.445,13.501,13.428,13.428,1339377,0
1978-07-13,13.428,13.485,13.335,13.476,1186087,0
1978-07-14,13.476,13.911,13.476,13.903,3267012,0
1978-07-17,13.903,14.037,13.819,13.819,4621720,0
1978-07-18,13.819,13.869,13.719,13.745,2241876,0
1978-07-19,13.819,14.019,13.819,14.019,2264868,0
1978-07-20,14.019,14.137,13.911,13.937,3462455,0
1978-07-21,13.937,14.047,13.878,14.047,1550153,0
1978-07-24,14.047,14.087,13.911,14.087,2054096,0
1978-07-25,14.087,14.187,13.993,14.187,2862708,0
1978-07-26,14.187,14.38,14.187,14.212,5037522,0
1978-07-27,14.212,14.356,14.187,14.356,2879947,0
1978-07-28,14.356,14.522,14.32,14.48,3311084,0
1978-07-31,14.488,14.63,14.488,14.604,2542713,0
1978-08-01,14.604,14.637,14.496,14.504,3418385,0
1978-08-02,14.504,15.223,14.496,15.223,4269151,0
1978-08-03,15.23,15.33,14.812,14.812,5047099,0
1978-08-04,14.812,15.055,14.787,14.996,3376231,0
1978-08-07,14.996,15.097,14.863,14.863,4378370,0
1978-08-08,14.863,15.055,14.812,15.055,3719219,0
1978-08-09,15.055,15.239,14.996,15.005,5949603,0
1978-08-10,15.005,15.14,14.904,14.939,2147988,0
1978-08-11,14.947,15.114,14.947,15.021,1598058,0
1978-08-14,15.021,15.148,14.996,14.996,1755183,0
1978-08-15,14.996,15.148,14.904,15.148,1576977,0
1978-08-16,15.148,15.516,15.114,15.423,4136935,0
1978-08-17,15.423,15.555,15.313,15.347,2847378,0
1978-08-18,15.347,15.581,15.257,15.266,2121162,0
1978-08-21,15.266,15.372,15.188,15.248,1584643,0
1978-08-22,15.248,15.463,15.23,15.407,2071339,0
1978-08-23,15.432,15.633,15.432,15.471,2546543,0
1978-08-24,15.471,15.591,15.407,15.432,1923802,0
1978-08-25,15.432,15.563,15.415,15.448,1500333,0
1978-08-28,15.448,15.456,15.305,15.33,1157348,0
1978-08-29,15.33,15.399,15.148,15.196,1178422,0
1978-08-30,15.196,15.33,15.196,15.23,933156,0
1978-08-31,15.23,15.28,15.148,15.171,879505,0
1978-09-01,15.171,15.322,15.171,15.257,1228241,0
1978-09-05,15.274,15.64,15.274,15.64,2324271,0
1978-09-06,15.64,15.75,15.563,15.591,3017913,0
1978-09-07,15.591,15.725,15.463,15.547,2065595,0
1978-09-08,15.547,15.823,15.523,15.823,2395172,0
1978-09-11,15.765,15.765,15.563,15.563,1598058,0
1978-09-12,15.563,15.64,15.523,15.64,1678534,0
1978-09-13,15.64,15.663,15.33,15.33,2147988,0
1978-09-14,15.33,15.407,15.223,15.257,1609555,0
1978-09-15,15.257,15.305,15.021,15.055,1757099,0
1978-09-18,15.055,15.171,14.939,15.021,3152041,0
1978-09-19,15.021,15.14,14.888,14.888,1529077,0
1978-09-20,14.888,14.996,14.68,14.787,1921886,0
1978-09-21,14.787,14.85,14.579,14.761,2136492,0
1978-09-22,14.761,14.787,14.761,14.761,1872068,0
1978-09-25,14.554,14.63,14.419,14.579,2142241,0
1978-09-26,14.579,14.68,14.53,14.604,1632545,0
1978-09-27,14.604,14.655,14.261,14.286,1640212,0
1978-09-28,14.286,14.496,14.212,14.393,1858648,0
1978-09-29,14.393,14.472,14.356,14.393,1741766,0
1978-10-02,14.393,14.579,14.387,14.579,1412188,0
1978-10-03,14.579,14.63,14.372,14.38,1804999,0
1978-10-04,14.38,14.655,14.286,14.655,2416246,0
1978-10-05,14.655,14.655,14.455,14.496,2391337,0
1978-10-06,14.496,14.63,14.488,14.488,1241656,0
1978-10-09,14.512,14.703,14.512,14.703,1605725,0
1978-10-10,14.703,14.73,14.579,14.614,1450517,0
1978-10-11,14.614,15.097,14.579,15.097,1736021,0
1978-10-12,15.097,15.257,14.822,14.911,4681119,0
1978-10-13,14.911,14.996,14.795,14.863,2056013,0
1978-10-16,14.863,14.863,14.496,14.496,1753262,0
1978-10-17,14.496,14.539,14.302,14.496,3372399,0
1978-10-18,14.496,14.539,14.393,14.539,2755403,0
1978-10-19,14.539,14.587,14.348,14.348,2391337,0
1978-10-20,14.348,14.419,14.221,14.402,3506527,0
1978-10-23,14.402,14.472,14.238,14.445,2755403,0
1978-10-24,14.445,14.462,14.286,14.286,2050263,0
1978-10-25,14.286,14.419,14.163,14.23,2703667,0
1978-10-26,14.23,14.294,14.087,14.17,1868231,0
1978-10-27,14.17,14.23,13.978,14.001,2843544,0
1978-10-30,14.001,14.187,13.854,14.187,3629162,0
1978-10-31,13.693,14.163,13.693,13.736,3713469,0
1978-11-01,13.786,14.372,13.786,14.356,4274899,0
1978-11-02,14.178,14.178,13.928,14.001,4269151,0
1978-11-03,14.001,14.11,13.888,13.954,3460539,0
1978-11-06,13.946,13.946,13.719,13.729,1678534,0
1978-11-07,13.677,13.677,13.476,13.629,2916356,0
1978-11-08,13.629,13.819,13.544,13.819,2498639,0
1978-11-09,13.819,13.861,13.652,13.702,2456486,0
1978-11-10,13.702,13.793,13.677,13.702,1245487,0
1978-11-13,13.702,13.745,13.493,13.501,1718775,0
1978-11-14,13.501,13.529,13.304,13.51,2322354,0
1978-11-15,13.51,13.629,13.412,13.436,2412415,0
1978-11-16,13.469,13.577,13.469,13.559,1797336,0
1978-11-17,13.559,13.629,13.559,13.559,1785838,0
1978-11-20,13.577,13.745,13.577,13.702,1766677,0
1978-11-21,13.702,13.786,13.635,13.719,2266786,0
1978-11-22,13.719,13.928,13.719,13.928,1450517,0
1978-11-24,14.063,14.063,13.861,14.001,1644044,0
1978-11-27,14.001,14.118,13.946,14.094,1331715,0
1978-11-28,14.094,14.137,13.903,13.92,2663426,0
1978-11-29,13.903,13.903,13.762,13.793,1896974,0
1978-11-30,13.793,14.028,13.77,14.001,1753262,0
1978-12-01,14.063,14.261,14.063,14.203,2772648,0
1978-12-04,14.203,14.269,14.118,14.23,1665122,0
1978-12-05,14.261,14.472,14.261,14.438,2558037,0
1978-12-06,14.438,14.53,14.348,14.445,2611691,0
1978-12-07,14.445,14.462,14.294,14.348,1816496,0
1978-12-08,14.348,14.372,14.23,14.254,1069203,0
1978-12-11,14.261,14.488,14.261,14.445,1803084,0
1978-12-12,14.445,14.472,14.32,14.348,1691947,0
1978-12-13,14.348,14.372,14.246,14.254,1477338,0
1978-12-14,14.254,14.294,14.187,14.254,1977451,0
1978-12-15,14.254,14.311,14.137,14.311,1561650,0
1978-12-18,14.127,14.127,14.001,14.037,2056013,0
1978-12-19,14.055,14.721,14.055,14.703,3864842,0
1978-12-20,14.703,14.84,14.623,14.779,5047099,0
1978-12-21,14.779,14.804,14.655,14.748,2659594,0
1978-12-22,14.812,15.33,14.812,15.33,3862926,0
1978-12-26,15.347,16.105,15.347,16.08,6189118,0
1978-12-27,15.931,15.931,15.614,15.725,4368788,0
1978-12-28,15.725,16.007,15.725,15.797,3500779,0
1978-12-29,15.797,15.931,15.489,15.516,2533131,0
1979-01-02,15.516,15.85,15.305,15.771,3199945,0
1979-01-03,15.823,16.051,15.823,15.931,3496943,0
1979-01-04,15.931,16.06,15.797,15.85,3899337,0
1979-01-05,15.857,15.957,15.857,15.898,2075174,0
1979-01-08,15.891,15.891,15.725,15.823,2372176,0
1979-01-09,15.898,16.024,15.898,15.898,2155652,0
1979-01-10,15.898,15.981,15.84,15.874,1492669,0
1979-01-11,15.874,16.214,15.84,16.191,3242101,0
1979-01-12,16.191,16.308,16.151,16.25,4719440,0
1979-01-15,16.25,16.435,16.222,16.399,4138853,0
1979-01-16,16.351,16.351,16.051,16.089,2971925,0
1979-01-17,16.089,16.214,15.931,16.123,2435409,0
1979-01-18,16.123,16.214,16.06,16.167,1607641,0
1979-01-19,16.151,16.151,15.898,15.931,2310858,0
1979-01-22,15.931,16.214,15.866,16.191,3222940,0
1979-01-23,16.191,16.265,16.105,16.176,2337683,0
1979-01-24,16.176,16.176,15.991,16.033,2209305,0
1979-01-25,16.072,16.214,16.072,16.214,1831825,0
1979-01-26,16.214,16.292,16.167,16.265,2107748,0
1979-01-29,16.265,16.283,16.151,16.176,1661290,0
1979-01-30,16.183,16.341,16.183,16.214,1948712,0
1979-01-31,16.214,16.241,16.043,16.051,1896974,0
1979-02-01,16.051,16.167,16.015,16.167,1856734,0
1979-02-02,16.167,16.167,15.991,16.015,1628713,0
1979-02-05,15.931,15.931,15.823,15.891,2284034,0
1979-02-06,15.891,15.931,15.75,15.771,2552295,0
1979-02-07,15.581,15.581,15.439,15.516,3226773,0
1979-02-08,15.547,15.624,15.547,15.572,1492669,0
1979-02-09,15.599,15.69,15.599,15.68,1745600,0
1979-02-12,15.68,15.957,15.581,15.931,1507996,0
1979-02-13,15.941,16.105,15.941,16.015,2540797,0
1979-02-14,16.015,16.015,15.797,15.874,1578895,0
1979-02-15,15.874,16.033,15.823,16.015,1285728,0
1979-02-16,16.007,16.007,15.898,15.931,1341295,0
1979-02-20,15.931,16.024,15.85,16.007,1500333,0
1979-02-21,16.007,16.043,15.883,15.898,1318299,0
1979-02-22,15.874,15.874,15.697,15.781,1634463,0
1979-02-23,15.771,15.771,15.657,15.707,959984,0
1979-02-26,15.725,15.84,15.725,15.797,885258,0
1979-02-27,15.797,15.797,15.489,15.547,2287865,0
1979-02-28,15.547,15.64,15.523,15.591,1586558,0
1979-03-01,15.591,15.663,15.523,15.64,1561650,0
1979-03-02,15.64,15.657,15.547,15.633,1195670,0
1979-03-05,15.697,15.991,15.697,15.908,1791585,0
1979-03-06,15.908,15.931,15.781,15.79,1774342,0
1979-03-07,15.806,15.991,15.806,15.84,1483088,0
1979-03-08,15.84,16.08,15.815,16.06,1385366,0
1979-03-09,16.06,16.105,15.981,15.991,1718775,0
1979-03-12,15.991,16.105,15.874,16.105,2128826,0
1979-03-13,16.105,16.198,16.015,16.033,2322354,0
1979-03-14,16.033,16.097,15.941,15.981,1542489,0
1979-03-15,15.981,16.043,15.866,15.949,1312553,0
1979-03-16,15.949,16.072,15.941,16.051,1299141,0
1979-03-19,16.072,16.222,16.072,16.141,1760933,0
1979-03-20,16.141,16.191,16.08,16.133,1373870,0
1979-03-21,16.133,16.425,16.123,16.425,2293616,0
1979-03-22,16.425,16.501,16.359,16.425,2477564,0
1979-03-23,16.425,16.474,16.359,16.366,1785838,0
1979-03-26,16.341,16.341,16.214,16.222,1730269,0
1979-03-27,16.25,16.666,16.25,16.666,2707498,0
1979-03-28,16.626,16.626,16.474,16.515,2937437,0
1979-03-29,16.515,16.6,16.458,16.515,2159484,0
1979-03-30,16.515,16.558,16.341,16.399,1713024,0
1979-04-02,16.399,16.399,16.241,16.324,1839489,0
1979-04-03,16.341,16.617,16.341,16.6,2404748,0
1979-04-04,16.6,16.7,16.425,16.501,2730491,0
1979-04-05,16.501,16.666,16.484,16.666,1973620,0
1979-04-06,16.651,16.651,16.515,16.55,1479256,0
1979-04-09,16.55,16.617,16.474,16.574,1626796,0
1979-04-10,16.574,16.734,16.574,16.634,1944877,0
1979-04-11,16.634,16.709,16.214,16.214,3861012,0
1979-04-12,16.214,16.333,16.167,16.198,2136492,0
1979-04-16,16.198,16.283,16.167,16.191,1883562,0
1979-04-17,16.191,16.292,16.176,16.241,1791585,0
1979-04-18,16.241,16.316,16.214,16.214,1670871,0
1979-04-19,16.214,16.258,16.015,16.051,1544408,0
1979-04-20,16.051,16.072,15.914,15.941,2376007,0
1979-04-23,15.957,16.123,15.957,16.105,2362596,0
1979-04-24,16.105,16.258,16.097,16.123,1965955,0
1979-04-25,16.123,16.222,16.105,16.214,1540573,0
1979-04-26,16.214,16.214,16.033,16.051,2220800,0
1979-04-27,16.051,16.133,15.981,16.133,1883562,0
1979-04-30,16.133,16.333,16.097,16.333,2239960,0
1979-05-01,16.333,16.501,16.333,16.399,2272534,0
1979-05-02,16.399,16.55,16.366,16.524,1891225,0
1979-05-03,16.524,16.709,16.524,16.617,2855039,0
1979-05-04,16.501,16.501,16.167,16.176,2335767,0
1979-05-07,16.105,16.105,16.015,16.06,1617219,0
1979-05-08,16.06,16.222,16.043,16.214,2423911,0
1979-05-09,16.214,16.25,16.097,16.097,1624884,0
1979-05-10,16.097,16.115,15.898,15.965,1421770,0
1979-05-11,15.981,16.06,15.981,16.024,1289559,0
1979-05-14,16.024,16.097,15.981,16.007,956151,0
1979-05-15,16.007,16.105,15.85,15.85,1839489,0
1979-05-16,15.85,15.957,15.732,15.941,1653626,0
1979-05-17,15.941,16.08,15.898,16.08,1362373,0
1979-05-18,16.08,16.097,15.957,15.981,1375784,0
1979-05-21,15.981,16.051,15.965,16.015,1260819,0
1979-05-22,16.015,16.133,15.981,16.06,1444766,0
1979-05-23,16.06,16.133,15.898,15.898,1262734,0
1979-05-24,15.898,15.981,15.866,15.941,1377703,0
1979-05-25,15.941,15.973,15.914,15.941,787533,0
1979-05-29,15.941,15.965,15.891,15.957,1080701,0
1979-05-30,15.923,15.923,15.75,15.781,1391115,0
1979-05-31,15.781,15.84,15.707,15.797,2481396,0
1979-06-01,15.874,15.874,15.771,15.85,1097947,0
1979-06-04,15.85,15.874,15.75,15.797,937945,0
1979-06-05,15.823,16.214,15.823,16.191,1559254,0
1979-06-06,16.191,16.265,16.08,16.105,1693383,0
1979-06-07,16.133,16.265,16.133,16.191,1314949,0
1979-06-08,16.191,16.191,15.981,16.08,1495066,0
1979-06-11,16.08,16.133,15.931,16.105,1362851,0
1979-06-12,16.105,16.316,16.105,16.214,2453130,0
1979-06-13,16.214,16.214,15.64,15.663,2911088,0
1979-06-14,15.64,15.64,15.33,15.516,3009769,0
1979-06-15,15.516,15.591,15.356,15.432,2478041,0
1979-06-18,15.381,15.381,15.097,15.122,1716376,0
1979-06-19,15.122,15.28,15.021,15.097,1890268,0
1979-06-20,15.097,15.33,14.996,15.171,2870372,0
1979-06-21,15.171,15.489,15.148,15.28,2156609,0
1979-06-22,15.356,15.432,15.356,15.407,1458180,0
1979-06-25,15.407,15.489,15.257,15.356,1385366,0
1979-06-26,15.432,15.432,15.073,15.122,1835178,0
1979-06-27,15.171,15.489,15.171,15.28,1620571,0
1979-06-28,15.305,15.407,15.305,15.356,1155430,0
1979-06-29,15.356,15.407,15.171,15.257,1485002,0
1979-07-02,15.257,15.305,14.939,15.045,1704403,0
1979-07-03,15.045,15.073,14.996,15.045,1001659,0
1979-07-05,15.045,15.045,14.911,14.996,1490755,0
1979-07-06,14.996,15.957,14.939,15.305,1914219,0
1979-07-09,15.305,15.381,15.148,15.28,1405006,0
1979-07-10,15.28,15.305,14.965,15.021,1809308,0
1979-07-11,15.021,15.045,14.787,14.888,1820806,0
1979-07-12,14.863,14.863,14.554,14.579,2915877,0
1979-07-13,14.554,14.554,14.348,14.554,4730457,0
1979-07-16,14.554,14.68,14.496,14.655,1750389,0
1979-07-17,14.63,14.63,14.393,14.393,2678276,0
1979-07-18,14.393,14.445,14.238,14.445,2656245,0
1979-07-19,14.445,14.554,14.419,14.445,1809308,0
1979-07-20,14.445,14.579,14.445,14.496,2430616,0
1979-07-23,14.419,14.419,14.212,14.372,2001405,0
1979-07-24,14.372,14.472,14.32,14.32,1468242,0
1979-07-25,14.372,14.472,14.372,14.445,1763321,0
1979-07-26,14.419,14.419,14.238,14.238,2367384,0
1979-07-27,14.238,14.445,14.137,14.238,1849551,0
1979-07-30,14.238,14.496,14.238,14.372,1041897,0
1979-07-31,14.393,14.554,14.393,14.496,1492192,0
1979-08-01,14.496,14.554,14.393,14.554,1534825,0
1979-08-02,14.554,14.604,14.393,14.472,1642606,0
1979-08-03,14.445,14.445,14.294,14.32,1258421,0
1979-08-06,14.32,14.419,14.187,14.393,1501290,0
1979-08-07,14.445,14.787,14.445,14.703,3136713,0
1979-08-08,14.63,14.63,14.372,14.419,2792288,0
1979-08-09,14.393,14.393,14.294,14.32,2792288,0
1979-08-10,14.32,14.655,14.238,14.63,2407626,0
1979-08-13,14.63,14.63,14.496,14.604,2342477,0
1979-08-14,14.604,14.63,14.496,14.604,2556605,0
1979-08-15,14.604,15.045,14.53,15.021,2387026,0
1979-08-16,15.021,15.073,14.761,14.888,2284034,0
1979-08-17,14.888,14.939,14.761,14.812,1353750,0
1979-08-20,14.812,14.939,14.73,14.888,1678057,0
1979-08-21,14.888,14.888,14.655,14.73,1252675,0
1979-08-22,14.73,14.787,14.63,14.655,2547024,0
1979-08-23,14.655,14.703,14.445,14.472,1877334,0
1979-08-24,14.472,14.655,14.372,14.472,1614343,0
1979-08-27,14.472,14.68,14.445,14.554,1623448,0
1979-08-28,14.554,14.579,14.472,14.554,1884518,0
1979-08-29,14.554,14.604,14.472,14.472,1404529,0
1979-08-30,14.472,14.554,14.445,14.445,983456,0
1979-08-31,14.496,14.554,14.496,14.554,1285246,0
1979-09-04,14.53,14.53,14.238,14.261,1827518,0
1979-09-05,14.238,14.238,13.978,14.187,3320664,0
1979-09-06,14.187,14.187,14.028,14.063,1514225,0
1979-09-07,14.063,14.137,14.001,14.087,1947751,0
1979-09-10,14.087,14.11,14.001,14.028,1464885,0
1979-09-11,14.028,14.087,13.745,13.827,2234692,0
1979-09-12,13.827,13.854,13.668,13.77,3127133,0
1979-09-13,13.77,13.903,13.745,13.878,1912781,0
1979-09-14,13.878,14.212,13.827,14.11,2405230,0
1979-09-17,14.212,14.393,14.212,14.238,2581512,0
1979-09-18,14.238,14.238,14.087,14.11,1953021,0
1979-09-19,14.11,14.261,14.087,14.087,1899371,0
1979-09-20,14.087,14.84,14.063,14.812,2107267,0
1979-09-21,14.761,14.761,14.419,14.554,2999231,0
1979-09-24,14.53,14.53,14.087,14.11,2518282,0
1979-09-25,14.11,14.393,13.827,14.261,3043779,0
1979-09-26,14.261,14.445,14.137,14.163,2371697,0
1979-09-27,14.163,14.294,14.063,14.187,1746079,0
1979-09-28,14.187,14.238,14.028,14.087,1532909,0
1979-10-01,14.063,14.063,13.928,14.063,1255068,0
1979-10-02,14.063,14.294,13.978,14.187,1905118,0
1979-10-03,14.187,14.348,14.163,14.187,1700570,0
1979-10-04,14.187,14.32,14.187,14.261,1292434,0
1979-10-05,14.261,14.445,14.238,14.32,1758055,0
1979-10-08,14.32,14.348,13.928,14.001,2027749,0
1979-10-09,14.001,14.001,13.719,13.719,2764504,0
1979-10-10,13.719,14.087,13.51,14.087,4977163,0
1979-10-11,14.063,14.063,13.77,13.827,2710854,0
1979-10-12,13.827,13.954,13.644,13.668,2242355,0
1979-10-15,13.668,13.693,13.51,13.593,3118990,0
1979-10-16,13.593,13.668,13.304,13.326,4576689,0
1979-10-17,13.326,13.412,13.126,13.154,2410019,0
1979-10-18,13.154,13.253,13.069,13.069,2996836,0
1979-10-19,13.069,13.091,12.833,12.86,2739594,0
1979-10-22,12.86,13.385,12.706,12.992,2978635,0
1979-10-23,12.992,13.179,12.892,13.045,2710854,0
1979-10-24,13.045,13.126,12.969,12.992,2867018,0
1979-10-25,12.992,13.069,12.833,12.917,1614823,0
1979-10-26,12.917,12.969,12.833,12.944,1437578,0
1979-10-29,12.944,13.069,12.944,12.992,1225847,0
1979-10-30,12.992,13.304,12.992,13.304,1697693,0
1979-10-31,13.304,13.326,12.969,12.969,1993259,0
1979-11-01,12.969,13.224,12.944,13.199,1595185,0
1979-11-02,13.199,13.253,13.154,13.154,1253631,0
1979-11-05,13.154,13.154,13.045,13.126,1200936,0
1979-11-06,13.126,13.126,12.992,13.045,1435185,0
1979-11-07,12.892,12.892,12.733,12.786,1879248,0
1979-11-08,12.786,12.917,12.706,12.86,2604506,0
1979-11-09,12.86,12.992,12.808,12.833,2515406,0
1979-11-12,12.833,13.069,12.808,13.069,2088107,0
1979-11-13,13.045,13.045,12.892,12.944,1639734,0
1979-11-14,12.944,13.091,12.892,12.992,2095778,0
1979-11-15,12.992,13.154,12.892,12.992,2486183,0
1979-11-16,12.969,12.969,12.833,12.892,1702487,0
1979-11-19,12.892,12.969,12.833,12.86,1572187,0
1979-11-20,12.86,12.992,12.786,12.808,1973620,0
1979-11-21,12.808,12.86,12.733,12.808,1876857,0
1979-11-23,12.833,12.944,12.833,12.892,1406442,0
1979-11-26,12.969,13.436,12.969,13.436,2580555,0
1979-11-27,13.436,13.559,13.358,13.412,3251203,0
1979-11-28,13.412,13.928,13.326,13.668,2502953,0
1979-11-29,13.668,13.77,13.593,13.668,1565001,0
1979-11-30,13.62,13.62,13.485,13.559,1359974,0
1979-12-03,13.536,13.536,13.412,13.51,1000704,0
1979-12-04,13.51,13.593,13.485,13.593,1397820,0
1979-12-05,13.62,13.793,13.62,13.668,1808834,0
1979-12-06,13.668,13.978,13.593,13.978,1358061,0
1979-12-07,13.978,14.063,13.793,13.854,2789892,0
1979-12-10,13.854,13.854,13.745,13.793,1232076,0
1979-12-11,13.793,13.878,13.644,13.644,1886914,0
1979-12-12,13.644,13.668,13.536,13.559,1415543,0
1979-12-13,13.559,13.559,13.436,13.51,1579376,0
1979-12-14,13.51,13.745,13.485,13.719,1975537,0
1979-12-17,13.693,13.693,13.593,13.593,1335066,0
1979-12-18,13.559,13.559,13.278,13.304,2517324,0
1979-12-19,13.304,13.436,13.154,13.385,2390377,0
1979-12-20,13.385,13.668,13.326,13.536,1770031,0
1979-12-21,13.536,13.559,13.304,13.304,1660329,0
1979-12-24,13.304,13.485,13.304,13.485,844538,0
1979-12-26,13.485,13.536,13.385,13.485,782263,0
1979-12-27,13.485,13.51,13.358,13.46,1215788,0
1979-12-28,13.436,13.436,13.304,13.358,1337459,0
1979-12-31,13.358,13.436,13.304,13.385,1478297,0
1980-01-02,13.091,13.412,12.992,12.992,1973620,0
1980-01-03,12.992,13.199,12.733,13.199,2923542,0
1980-01-04,13.199,13.253,13.091,13.179,2264868,0
1980-01-07,13.179,13.179,13.018,13.126,1695303,0
1980-01-08,13.126,14.028,13.018,14.001,3398265,0
1980-01-09,14.001,14.137,13.593,13.593,3870592,0
1980-01-10,13.719,14.087,13.719,14.028,2540797,0
1980-01-11,14.028,14.187,13.644,13.928,2610734,0
1980-01-14,13.928,13.978,13.77,13.903,1905118,0
1980-01-15,13.903,14.604,13.827,14.579,4490942,0
1980-01-16,14.579,14.73,14.496,14.554,7195086,0
1980-01-17,14.554,14.63,14.393,14.393,2936476,0
1980-01-18,14.393,14.496,14.261,14.472,3128570,0
1980-01-21,14.472,14.53,14.348,14.348,1782966,0
1980-01-22,14.348,14.53,14.348,14.348,2022002,0
1980-01-23,14.348,14.812,14.348,14.812,2539838,0
1980-01-24,14.812,14.863,14.579,14.68,2623187,0
1980-01-25,14.68,14.703,14.53,14.579,1609074,0
1980-01-28,14.579,14.973,14.579,14.761,1743681,0
1980-01-29,14.761,14.84,14.419,14.63,1713505,0
1980-01-30,14.63,14.68,14.472,14.63,1662728,0
1980-01-31,14.63,14.787,14.187,14.261,2807138,0
1980-02-01,14.261,14.445,14.212,14.419,1732666,0
1980-02-04,14.419,14.472,14.261,14.372,1380575,0
1980-02-05,14.372,14.472,14.294,14.472,1827033,0
1980-02-06,14.348,14.348,14.087,14.212,2442114,0
1980-02-07,14.187,14.187,13.954,13.954,2456486,0
1980-02-08,13.954,14.063,13.77,13.978,3012643,0
1980-02-11,13.978,14.028,13.827,13.878,1904158,0
1980-02-12,13.878,14.32,13.793,14.32,1854340,0
1980-02-13,14.393,14.655,14.393,14.419,3865804,0
1980-02-14,14.419,14.604,14.163,14.163,2299362,0
1980-02-15,14.137,14.137,13.954,14.063,2791809,0
1980-02-19,14.063,14.087,13.793,13.928,2150863,0
1980-02-20,13.954,14.087,13.954,13.978,1274229,0
1980-02-21,13.954,13.954,13.693,13.77,1719731,0
1980-02-22,13.77,13.77,13.62,13.719,2187746,0
1980-02-25,13.693,13.693,13.485,13.536,2602589,0
1980-02-26,13.536,13.593,13.436,13.51,2529299,0
1980-02-27,13.51,13.536,12.892,12.892,3299105,0
1980-02-28,12.917,13.304,12.917,13.179,3303894,0
1980-02-29,13.179,13.253,13.091,13.199,3124739,0
1980-03-03,13.199,13.199,13.018,13.045,1631113,0
1980-03-04,13.045,13.179,12.944,13.154,2144634,0
1980-03-05,13.126,13.126,12.833,12.892,2195888,0
1980-03-06,12.892,12.944,12.599,12.706,3292880,0
1980-03-07,12.706,12.86,12.66,12.686,2995402,0
1980-03-10,12.706,12.944,12.706,12.808,2353491,0
1980-03-11,12.808,12.944,12.786,12.944,2406186,0
1980-03-12,12.917,12.917,12.66,12.759,2374092,0
1980-03-13,12.733,12.733,12.45,12.5,2687381,0
1980-03-14,12.5,12.624,12.393,12.45,2327625,0
1980-03-17,12.45,12.552,12.292,12.292,1986554,0
1980-03-18,12.292,12.526,12.192,12.393,2364514,0
1980-03-19,12.393,12.426,12.216,12.242,1765241,0
1980-03-20,12.242,12.317,12.057,12.107,2296008,0
1980-03-21,12.085,12.085,11.689,11.799,7089703,0
1980-03-24,11.723,11.723,11.222,11.255,3448087,0
1980-03-25,11.255,11.456,11.222,11.382,3593712,0
1980-03-26,11.382,11.615,10.913,11.021,3739337,0
1980-03-27,11.021,11.958,10.68,11.958,4097177,0
1980-03-28,11.723,11.723,11.255,11.615,2770732,0
1980-03-31,11.615,11.615,11.355,11.591,1863440,0
1980-04-01,11.591,11.591,11.331,11.407,2584388,0
1980-04-02,11.407,11.641,11.355,11.539,17894310,0
1980-04-03,11.539,11.615,11.355,11.407,1622966,0
1980-04-07,11.407,11.407,11.098,11.098,2626543,0
1980-04-08,11.098,11.591,11.021,11.121,2500557,0
1980-04-09,11.121,11.382,11.098,11.355,2456962,0
1980-04-10,11.355,11.49,11.222,11.281,2418644,0
1980-04-11,11.281,11.431,11.121,11.121,3121865,0
1980-04-14,11.121,11.173,10.963,11.021,1600453,0
1980-04-15,11.021,11.121,10.779,10.814,2777913,0
1980-04-16,10.814,10.989,10.605,10.631,3220544,0
1980-04-17,10.631,10.731,10.471,10.655,2160443,0
1980-04-18,10.655,10.756,10.58,10.655,1973137,0
1980-04-21,10.655,10.731,10.496,10.655,3179827,0
1980-04-22,10.814,11.331,10.814,11.198,3936700,0
1980-04-23,11.198,11.307,11.074,11.121,3647363,0
1980-04-24,11.121,11.281,11.074,11.173,1782006,0
1980-04-25,11.173,11.515,10.989,11.515,1953501,0
1980-04-28,11.515,11.515,11.307,11.331,2222718,0
1980-04-29,11.331,11.456,11.255,11.407,1431835,0
1980-04-30,11.407,11.456,11.147,11.407,1680453,0
1980-05-01,11.407,11.407,11.173,11.307,1398298,0
1980-05-02,11.307,11.307,11.198,11.222,1167887,0
1980-05-05,11.222,11.591,11.173,11.515,1651709,0
1980-05-06,11.515,11.591,11.382,11.407,1698654,0
1980-05-07,11.407,11.591,11.382,11.456,1987030,0
1980-05-08,11.307,11.307,11.121,11.198,1860090,0
1980-05-09,11.173,11.173,10.814,10.838,5005905,0
1980-05-12,10.838,11.021,10.838,10.865,1486922,0
1980-05-13,10.888,11.074,10.888,11.074,2106310,0
1980-05-14,11.074,11.121,11.021,11.021,2056492,0
1980-05-15,11.021,11.074,10.913,10.913,2038286,0
1980-05-16,10.913,11.021,10.913,11.021,1461051,0
1980-05-19,11.021,11.173,10.989,11.098,2393732,0
1980-05-20,11.098,11.121,10.938,10.963,2958995,0
1980-05-21,10.963,10.989,10.838,10.989,1557336,0
1980-05-22,10.989,11.255,10.963,11.173,2734325,0
1980-05-23,11.198,11.431,11.198,11.382,3839455,0
1980-05-27,11.407,11.565,11.407,11.49,3141504,0
1980-05-28,11.49,11.774,11.456,11.723,3026536,0
1980-05-29,11.666,11.666,11.307,11.307,2214575,0
1980-05-30,11.307,11.539,11.255,11.515,2111582,0
1980-06-02,11.515,11.924,11.49,11.641,3266533,0
1980-06-03,11.641,11.874,11.641,11.723,3135755,0
1980-06-04,11.749,12.085,11.749,12.085,4339566,0
1980-06-05,12.085,12.134,11.824,11.849,3131445,0
1980-06-06,11.874,12.033,11.874,11.874,1549195,0
1980-06-09,11.874,11.958,11.774,11.799,1522849,0
1980-06-10,11.799,12.006,11.774,11.958,1772427,0
1980-06-11,11.958,12.134,11.898,12.057,2448821,0
1980-06-12,12.057,12.134,11.898,12.057,2508220,0
1980-06-13,12.057,12.292,12.033,12.242,2161880,0
1980-06-16,12.242,12.552,12.216,12.552,3879694,0
1980-06-17,12.552,12.552,12.242,12.242,2572891,0
1980-06-18,12.242,12.426,12.242,12.393,2368824,0
1980-06-19,12.393,12.426,11.983,12.033,1605725,0
1980-06-20,12.033,12.134,12.006,12.033,1409794,0
1980-06-23,12.033,12.317,12.033,12.242,2622711,0
1980-06-24,12.242,12.339,12.156,12.339,2130264,0
1980-06-25,12.339,12.526,12.266,12.426,2740552,0
1980-06-26,12.426,12.526,12.292,12.317,2333854,0
1980-06-27,12.317,12.474,12.216,12.426,1633981,0
1980-06-30,12.366,12.366,12.134,12.216,1451951,0
1980-07-01,12.216,12.393,12.134,12.366,1949668,0
1980-07-02,12.366,12.686,12.339,12.599,3061503,0
1980-07-03,12.599,12.786,12.599,12.706,2231339,0
1980-07-07,12.706,12.944,12.686,12.892,2819115,0
1980-07-08,12.892,12.944,12.733,12.833,2409546,0
1980-07-09,12.833,13.069,12.733,12.786,2288822,0
1980-07-10,12.786,12.969,12.733,12.808,1685719,0
1980-07-11,12.808,13.069,12.808,13.045,2066073,0
1980-07-14,13.045,13.51,13.045,13.51,2418161,0
1980-07-15,13.51,13.569,13.253,13.253,2650495,0
1980-07-16,13.253,13.436,13.224,13.358,2530733,0
1980-07-17,13.358,13.644,13.304,13.644,1461051,0
1980-07-18,13.644,13.668,13.485,13.536,2098648,0
1980-07-21,13.536,13.719,13.358,13.719,2094333,0
1980-07-22,13.719,13.745,13.46,13.536,2649059,0
1980-07-23,13.536,13.593,13.385,13.485,2150863,0
1980-07-24,13.485,13.51,13.358,13.46,1903680,0
1980-07-25,13.436,13.436,13.278,13.385,1800208,0
1980-07-28,13.385,13.569,13.304,13.51,1297224,0
1980-07-29,13.51,13.62,13.385,13.536,1966912,0
1980-07-30,13.536,13.719,13.536,13.62,2661992,0
1980-07-31,13.593,13.593,13.385,13.569,3085457,0
1980-08-01,13.569,13.593,13.385,13.536,2159007,0
1980-08-04,13.51,13.51,13.412,13.46,1789672,0
1980-08-05,13.46,13.593,13.326,13.358,1512788,0
1980-08-06,13.358,13.644,13.304,13.644,1919969,0
1980-08-07,13.644,13.668,13.46,13.668,2449778,0
1980-08-08,13.668,13.77,13.569,13.569,3570239,0
1980-08-11,13.569,13.878,13.536,13.878,2033020,0
1980-08-12,13.878,14.137,13.802,13.878,3367127,0
1980-08-13,13.878,14.037,13.827,13.878,2166193,0
1980-08-14,13.878,14.372,13.878,14.32,2264393,0
1980-08-15,14.32,14.372,14.187,14.294,2476602,0
1980-08-18,14.137,14.137,13.802,13.802,2639001,0
1980-08-19,13.802,13.928,13.693,13.719,2165231,0
1980-08-20,13.719,14.11,13.693,13.903,1627754,0
1980-08-21,13.903,14.087,13.854,14.037,1310637,0
1980-08-22,14.037,14.32,14.001,14.001,1962123,0
1980-08-25,14.001,14.037,13.854,13.954,1177943,0
1980-08-26,13.954,14.087,13.854,13.878,2266786,0
1980-08-27,13.878,13.928,13.693,13.693,2835402,0
1980-08-28,13.693,13.719,13.485,13.51,2021045,0
1980-08-29,13.51,13.644,13.46,13.62,1811704,0
1980-09-02,13.62,13.827,13.593,13.745,1399733,0
1980-09-03,13.745,14.037,13.745,14.037,1709191,0
1980-09-04,14.037,14.163,13.77,13.854,2628458,0
1980-09-05,13.854,13.978,13.745,13.827,1148243,0
1980-09-08,13.827,13.854,13.358,13.358,1210518,0
1980-09-09,13.358,13.77,13.335,13.745,1976494,0
1980-09-10,13.745,13.77,13.569,13.668,1803562,0
1980-09-11,13.668,13.802,13.668,13.802,2040685,0
1980-09-12,13.802,13.827,13.668,13.693,2071339,0
1980-09-15,13.693,13.77,13.51,13.745,1561171,0
1980-09-16,13.745,13.802,13.569,13.644,2051222,0
1980-09-17,13.644,14.11,13.644,13.978,3973583,0
1980-09-18,13.978,14.001,13.77,13.827,4914885,0
1980-09-19,13.827,14.037,13.77,13.928,2628938,0
1980-09-22,13.928,14.212,13.827,14.163,2725225,0
1980-09-23,14.163,14.348,13.644,13.903,4401839,0
1980-09-24,13.903,14.137,13.878,14.037,2623667,0
1980-09-25,14.037,14.11,13.745,13.745,3066774,0
1980-09-26,13.693,13.693,13.358,13.436,3316352,0
1980-09-29,13.358,13.358,13.179,13.253,3192283,0
1980-09-30,13.278,13.412,13.278,13.335,2481396,0
1980-10-01,13.335,13.644,13.224,13.436,2898633,0
1980-10-02,13.436,13.593,13.335,13.593,2290261,0
1980-10-03,13.62,13.928,13.62,13.77,2381756,0
1980-10-06,13.827,14.187,13.827,14.137,3538144,0
1980-10-07,14.137,14.187,13.954,14.087,3343657,0
1980-10-08,14.137,14.63,14.137,14.554,5604698,0
1980-10-09,14.554,14.74,14.504,14.579,5676551,0
1980-10-10,14.579,14.863,14.372,14.393,5288529,0
1980-10-13,14.393,14.703,14.393,14.655,1770511,0
1980-10-14,14.655,14.74,14.445,14.504,3440898,0
1980-10-15,14.472,14.63,14.472,14.63,1670392,0
1980-10-16,14.63,14.787,14.238,14.269,4451662,0
1980-10-17,14.269,14.419,14.087,14.137,2672052,0
1980-10-20,14.137,14.238,13.827,14.238,2262478,0
1980-10-21,14.238,14.32,14.037,14.137,3014082,0
1980-10-22,14.137,14.163,14.037,14.087,2103916,0
1980-10-23,14.087,14.087,13.644,13.693,2164275,0
1980-10-24,13.693,13.854,13.62,13.854,2223195,0
1980-10-27,13.827,13.827,13.668,13.745,1167887,0
1980-10-28,13.745,13.878,13.693,13.854,2332416,0
1980-10-29,13.854,13.954,13.62,13.62,1839968,0
1980-10-30,13.62,13.77,13.536,13.536,1887871,0
1980-10-31,13.569,13.978,13.569,13.854,2585828,0
1980-11-03,13.878,14.063,13.878,14.037,1818411,0
1980-11-05,14.137,14.604,14.137,14.238,5302908,0
1980-11-06,14.163,14.163,13.77,13.827,2868933,0
1980-11-07,13.827,13.954,13.827,13.954,2094810,0
1980-11-10,13.954,13.978,13.827,13.978,1688119,0
1980-11-11,13.978,14.087,13.903,13.954,1490275,0
1980-11-12,13.978,14.787,13.978,14.74,5144823,0
1980-11-13,14.74,14.888,14.604,14.812,6318456,0
1980-11-14,14.812,15.021,14.63,14.888,4326154,0
1980-11-17,14.888,14.911,14.68,14.888,3645448,0
1980-11-18,14.888,15.097,14.888,14.973,4093822,0
1980-11-19,14.973,15.122,14.812,14.84,3086412,0
1980-11-20,14.84,15.021,14.68,14.973,2312775,0
1980-11-21,14.888,14.888,14.579,14.63,1809788,0
1980-11-24,14.63,14.63,14.445,14.63,2466069,0
1980-11-25,14.63,14.68,14.445,14.445,2253853,0
1980-11-26,14.445,14.504,14.269,14.294,2527863,0
1980-11-28,14.294,14.32,14.063,14.163,1931943,0
1980-12-01,14.137,14.137,13.827,13.827,2399961,0
1980-12-02,13.827,14.137,13.77,14.11,2956119,0
1980-12-03,14.11,14.348,14.037,14.137,2682590,0
1980-12-04,14.137,14.445,14.037,14.212,2676361,0
1980-12-05,14.212,14.32,14.037,14.037,2299362,0
1980-12-08,13.978,13.978,13.719,13.802,3385331,0
1980-12-09,13.802,13.878,13.644,13.745,4193941,0
1980-12-10,13.745,13.827,13.253,13.253,2335767,0
1980-12-11,13.253,13.412,13.154,13.412,3469643,0
1980-12-12,13.412,13.719,13.385,13.668,2915877,0
1980-12-15,13.668,13.802,13.412,13.412,1612426,0
1980-12-16,13.412,13.77,13.385,13.77,2192059,0
1980-12-17,13.719,13.719,13.46,13.569,2444990,0
1980-12-18,13.569,13.644,13.224,13.224,3136713,0
1980-12-19,13.253,13.485,13.253,13.436,4843035,0
1980-12-22,13.436,13.978,13.412,13.954,2612171,0
1980-12-23,13.954,14.163,13.903,13.978,2807617,0
1980-12-24,13.978,14.294,13.928,14.238,1390633,0
1980-12-26,14.238,14.348,14.212,14.348,820587,0
1980-12-29,14.348,14.445,14.087,14.137,1657936,0
1980-12-30,14.137,14.393,14.11,14.269,1785838,0
1980-12-31,14.269,14.372,14.037,14.11,1797336,0
1981-01-02,14.11,14.393,14.063,14.372,1401654,0
1981-01-05,14.445,14.703,14.445,14.604,3729277,0
1981-01-06,14.604,14.863,14.472,14.863,4665788,0
1981-01-07,14.579,14.579,14.372,14.445,5710085,0
1981-01-08,14.445,14.504,14.001,14.063,3040906,0
1981-01-09,14.063,14.137,13.878,14.001,1837095,0
1981-01-12,14.001,14.137,13.77,13.878,2815280,0
1981-01-13,13.878,13.878,13.569,13.827,3312997,0
1981-01-14,13.827,14.037,13.802,13.878,2151820,0
1981-01-15,13.878,13.878,13.644,13.668,2182956,0
1981-01-16,13.668,13.928,13.668,13.903,4036818,0
1981-01-19,13.903,13.978,13.802,13.854,2662950,0
1981-01-20,13.854,13.954,13.46,13.51,2856956,0
1981-01-21,13.51,13.644,13.436,13.536,2044994,0
1981-01-22,13.536,13.593,13.412,13.569,1675181,0
1981-01-23,13.569,13.644,13.485,13.51,1311113,0
1981-01-26,13.51,13.62,13.436,13.51,1466323,0
1981-01-27,13.51,13.693,13.51,13.62,1533864,0
1981-01-28,13.62,13.644,13.412,13.436,1320217,0
1981-01-29,13.436,13.62,13.412,13.485,1759491,0
1981-01-30,13.485,13.62,13.304,13.385,1715420,0
1981-02-02,13.385,13.385,13.099,13.179,1827994,0
1981-02-03,13.179,13.358,13.179,13.358,1676139,0
1981-02-04,13.358,13.46,13.224,13.412,2045472,0
1981-02-05,13.412,13.412,13.278,13.304,1392073,0
1981-02-06,13.304,13.46,13.304,13.358,2186310,0
1981-02-09,13.358,13.385,13.154,13.199,1367161,0
1981-02-10,13.199,13.224,13.045,13.099,1880688,0
1981-02-11,13.099,13.154,12.969,13.018,1718293,0
1981-02-12,13.018,13.045,12.833,12.833,1528596,0
1981-02-13,12.833,12.917,12.733,12.833,1793981,0
1981-02-17,12.833,12.992,12.808,12.892,1872542,0
1981-02-18,12.892,12.969,12.808,12.892,1912781,0
1981-02-19,12.892,12.944,12.706,12.733,2099607,0
1981-02-20,12.733,12.808,12.526,12.575,1636857,0
1981-02-23,12.575,12.969,12.575,12.892,2809054,0
1981-02-24,12.892,13.018,12.869,12.917,2505349,0
1981-02-25,12.917,13.358,12.869,13.358,2402356,0
1981-02-26,13.358,13.485,13.179,13.46,3067251,0
1981-02-27,13.412,13.412,13.253,13.358,2239485,0
1981-03-02,13.358,13.358,13.179,13.224,1385366,0
1981-03-03,13.224,13.253,12.992,12.992,1653144,0
1981-03-04,12.992,13.069,12.808,12.869,1505604,0
1981-03-05,12.869,12.969,12.869,12.892,1470154,0
1981-03-06,12.892,12.969,12.786,12.869,1528596,0
1981-03-09,12.833,13.154,12.833,13.099,1990383,0
1981-03-10,13.099,13.179,12.944,12.992,2321874,0
1981-03-11,12.992,13.045,12.833,12.944,1906553,0
1981-03-12,12.969,13.335,12.969,13.304,1910387,0
1981-03-13,13.304,13.436,13.154,13.154,1926193,0
1981-03-16,13.154,13.46,13.069,13.436,2488102,0
1981-03-17,13.436,13.569,13.335,13.358,3395871,0
1981-03-18,13.358,13.569,13.358,13.46,2102480,0
1981-03-19,13.46,13.46,13.154,13.253,2452653,0
1981-03-20,13.253,13.335,13.045,13.126,3113244,0
1981-03-23,13.126,13.179,13.018,13.069,2949889,0
1981-03-24,13.069,13.154,12.917,12.944,3122340,0
1981-03-25,12.944,13.335,12.917,13.278,2039726,0
1981-03-26,13.278,13.358,13.018,13.126,5542420,0
1981-03-27,13.126,13.179,12.808,12.833,2752048,0
1981-03-30,12.833,12.917,12.759,12.786,1736495,0
1981-03-31,12.869,13.018,12.869,12.969,2266786,0
1981-04-01,12.969,13.179,12.892,13.099,4273463,0
1981-04-02,13.045,13.045,12.869,12.917,2314215,0
1981-04-03,12.917,12.969,12.634,12.706,2974321,0
1981-04-06,12.686,12.686,12.45,12.552,2761630,0
1981-04-07,12.552,12.599,12.474,12.474,2892403,0
1981-04-08,12.474,12.575,12.45,12.474,3196592,0
1981-04-09,12.474,12.833,12.426,12.833,4109631,0
1981-04-10,12.833,13.154,12.575,12.634,6074151,0
1981-04-13,12.634,12.634,12.5,12.5,4570943,0
1981-04-14,12.474,12.474,12.292,12.292,4953211,0
1981-04-15,12.292,12.45,12.266,12.401,4789857,0
1981-04-16,12.426,12.526,12.426,12.474,3585566,0
1981-04-20,12.474,12.833,12.426,12.808,4040170,0
1981-04-21,12.759,12.759,12.552,12.575,3520421,0
1981-04-22,12.575,12.686,12.5,12.552,3435628,0
1981-04-23,12.552,12.759,12.526,12.552,3327368,0
1981-04-24,12.552,12.706,12.426,12.599,3086893,0
1981-04-27,12.599,12.759,12.599,12.706,4113462,0
1981-04-28,12.706,12.733,12.45,12.552,3195635,0
1981-04-29,12.526,12.526,12.366,12.401,3356592,0
1981-04-30,12.401,12.426,12.192,12.192,2650016,0
1981-05-01,12.192,12.339,12.165,12.292,2723788,0
1981-05-04,12.134,12.134,12.085,12.134,2342477,0
1981-05-05,12.107,12.107,11.933,12.006,5609485,0
1981-05-06,12.006,12.085,11.983,12.033,2884745,0
1981-05-07,11.983,11.983,11.849,11.933,2107748,0
1981-05-08,11.933,12.033,11.849,12.033,2341517,0
1981-05-11,11.983,11.983,11.641,11.641,3314437,0
1981-05-12,11.666,11.824,11.666,11.799,2873245,0
1981-05-13,11.799,11.898,11.749,11.799,1700091,0
1981-05-14,11.799,11.874,11.723,11.774,2729537,0
1981-05-15,11.774,11.824,11.641,11.723,3108453,0
1981-05-18,11.723,11.824,11.698,11.799,2359241,0
1981-05-19,11.774,11.774,11.591,11.774,2951806,0
1981-05-20,11.774,11.774,11.666,11.723,1667038,0
1981-05-21,11.723,11.723,11.539,11.565,2212177,0
1981-05-22,11.565,11.615,11.49,11.539,2100083,0
1981-05-26,11.539,11.723,11.456,11.666,2466548,0
1981-05-27,11.666,12.085,11.615,12.033,3228212,0
1981-05-28,12.033,12.165,11.898,12.057,3354193,0
1981-05-29,12.057,12.292,12.033,12.216,3817421,0
1981-06-01,12.426,12.634,12.426,12.526,5216676,0
1981-06-02,12.526,12.575,12.45,12.45,3581258,0
1981-06-03,12.426,12.426,12.165,12.292,2916839,0
1981-06-04,12.292,12.292,11.983,12.057,2252896,0
1981-06-05,12.057,12.165,12.057,12.134,2344869,0
1981-06-08,12.134,12.242,12.107,12.107,1695780,0
1981-06-09,12.085,12.085,11.874,11.933,1555422,0
1981-06-10,11.933,12.107,11.933,12.033,2638041,0
1981-06-11,12.033,12.366,12.033,12.266,2547502,0
1981-06-12,12.266,12.401,12.216,12.339,3960653,0
1981-06-15,12.401,12.552,12.401,12.45,2485226,0
1981-06-16,12.426,12.426,12.216,12.242,3561616,0
1981-06-17,12.242,12.242,12.057,12.165,2610256,0
1981-06-18,12.165,12.165,11.898,11.983,1539613,0
1981-06-19,11.983,12.057,11.933,11.958,1573147,0
1981-06-22,11.983,12.107,11.983,12.085,1719250,0
1981-06-23,12.085,12.401,12.085,12.339,2792769,0
1981-06-24,12.339,12.366,12.192,12.366,2005239,0
1981-06-25,12.366,12.5,12.216,12.266,2060329,0
1981-06-26,12.266,12.401,12.192,12.216,1937689,0
1981-06-29,12.216,12.292,11.983,12.033,1429438,0
1981-06-30,12.033,12.057,11.898,12.033,1327401,0
1981-07-01,12.033,12.033,11.799,11.824,1893623,0
1981-07-02,11.824,11.898,11.723,11.824,2082838,0
1981-07-06,11.824,11.874,11.723,11.849,1612426,0
1981-07-07,11.849,11.933,11.723,11.849,2921149,0
1981-07-08,11.849,11.874,11.723,11.774,1628713,0
1981-07-09,11.774,11.824,11.723,11.774,1542489,0
1981-07-10,11.749,11.749,11.698,11.723,1800208,0
1981-07-13,11.698,11.698,11.591,11.615,2230383,0
1981-07-14,11.615,11.824,11.565,11.824,2562350,0
1981-07-15,11.824,11.824,11.723,11.774,2428704,0
1981-07-16,11.774,11.824,11.666,11.774,1608113,0
1981-07-17,11.774,11.774,11.666,11.666,1289559,0
1981-07-20,11.615,11.615,11.49,11.515,2143199,0
1981-07-21,11.515,11.565,11.456,11.539,1848112,0
1981-07-22,11.539,11.615,11.456,11.456,1666078,0
1981-07-23,11.456,11.49,11.382,11.407,2087151,0
1981-07-24,11.407,11.456,11.355,11.431,1482130,0
1981-07-27,11.431,11.565,11.407,11.565,1589429,0
1981-07-28,11.539,11.539,11.431,11.515,1193272,0
1981-07-29,11.515,11.591,11.49,11.515,1120942,0
1981-07-30,11.515,11.774,11.49,11.723,1822722,0
1981-07-31,11.723,11.774,11.641,11.666,1288603,0
1981-08-03,11.666,11.799,11.666,11.749,1392550,0
1981-08-04,11.749,12.107,11.698,12.107,2373136,0
1981-08-05,12.107,12.216,12.057,12.134,2673487,0
1981-08-06,11.958,11.958,11.824,11.824,1457221,0
1981-08-07,11.824,11.898,11.799,11.849,1621532,0
1981-08-10,11.849,12.085,11.799,12.033,2017213,0
1981-08-11,12.033,12.242,12.033,12.216,2617918,0
1981-08-12,12.216,12.216,12.033,12.033,1882122,0
1981-08-13,12.085,12.192,12.085,12.107,1611948,0
1981-08-14,12.107,12.216,12.057,12.057,1686680,0
1981-08-17,12.057,12.107,11.799,11.799,1089802,0
1981-08-18,11.799,11.874,11.698,11.774,2310379,0
1981-08-19,11.774,11.898,11.774,11.849,1682846,0
1981-08-20,11.849,11.958,11.849,11.898,2051222,0
1981-08-21,11.898,11.933,11.799,11.824,975312,0
1981-08-24,11.774,11.774,11.565,11.615,1983677,0
1981-08-25,11.615,11.774,11.466,11.615,2613609,0
1981-08-26,11.615,11.666,11.515,11.539,1553025,0
1981-08-27,11.539,11.723,11.431,11.49,2187746,0
1981-08-28,11.515,11.666,11.515,11.615,2296965,0
1981-08-31,11.615,11.723,11.431,11.466,1809308,0
1981-09-01,11.466,11.666,11.431,11.641,2666302,0
1981-09-02,11.641,11.698,11.565,11.591,1854817,0
1981-09-03,11.591,11.666,11.331,11.355,2097210,0
1981-09-04,11.355,11.407,11.23,11.23,2290740,0
1981-09-08,11.23,11.255,11.098,11.23,2663426,0
1981-09-09,11.23,11.331,11.147,11.255,1867753,0
1981-09-10,11.255,11.431,11.255,11.382,2102959,0
1981-09-11,11.382,11.666,11.382,11.591,2625106,0
1981-09-14,11.591,11.799,11.431,11.615,1855296,0
1981-09-15,11.615,11.749,11.539,11.539,1899850,0
1981-09-16,11.515,11.515,11.331,11.407,1784401,0
1981-09-17,11.407,11.466,11.121,11.255,2642350,0
1981-09-18,11.255,11.331,11.198,11.23,1657936,0
1981-09-21,11.23,11.466,11.173,11.407,2311337,0
1981-09-22,11.407,11.431,11.255,11.307,2046913,0
1981-09-23,11.307,11.355,11.098,11.331,1867276,0
1981-09-24,11.331,11.49,11.281,11.355,2383675,0
1981-09-25,11.281,11.281,11.074,11.147,2511097,0
1981-09-28,11.147,11.431,10.865,11.407,3928074,0
1981-09-29,11.407,11.407,11.047,11.074,2553729,0
1981-09-30,11.074,11.331,11.047,11.255,2538399,0
1981-10-01,11.255,11.307,11.173,11.23,2212658,0
1981-10-02,11.281,11.466,11.281,11.431,3018871,0
1981-10-05,11.431,11.539,11.382,11.466,2800910,0
1981-10-06,11.466,11.466,11.281,11.281,1929071,0
1981-10-07,11.281,11.431,11.255,11.431,1892664,0
1981-10-08,11.431,11.539,11.331,11.539,2484271,0
1981-10-09,11.539,11.698,11.466,11.615,4693575,0
1981-10-12,11.615,11.641,11.466,11.539,2568103,0
1981-10-13,11.466,11.466,11.121,11.173,3903166,0
1981-10-14,11.098,11.098,10.865,10.913,4389864,0
1981-10-15,10.913,10.989,10.838,10.865,2412415,0
1981-10-16,10.865,10.888,10.605,10.655,2800431,0
1981-10-19,10.655,10.731,10.522,10.655,3498865,0
1981-10-20,10.705,10.786,10.705,10.731,2123557,0
1981-10-21,10.731,10.865,10.631,10.68,2290261,0
1981-10-22,10.68,10.731,10.58,10.631,1242134,0
1981-10-23,10.631,10.631,10.555,10.605,2034934,0
1981-10-26,10.58,10.58,10.471,10.522,1725959,0
1981-10-27,10.555,10.655,10.555,10.555,2140322,0
1981-10-28,10.555,10.58,10.287,10.287,3837059,0
1981-10-29,10.287,10.346,10.053,10.185,4543635,0
1981-10-30,10.214,10.756,10.214,10.705,4198254,0
1981-11-02,10.814,11.047,10.814,11.021,4369268,0
1981-11-03,11.021,11.021,10.865,11.021,3391081,0
1981-11-04,10.888,10.888,10.765,10.888,1931943,0
1981-11-05,10.888,10.963,10.705,10.705,2234215,0
1981-11-06,10.705,10.765,10.555,10.58,3036594,0
1981-11-09,10.58,10.765,10.58,10.731,2491458,0
1981-11-10,10.814,11.021,10.814,10.865,3763772,0
1981-11-11,10.865,10.938,10.655,10.913,1777696,0
1981-11-12,10.913,11.047,10.865,10.963,2471814,0
1981-11-13,10.938,10.938,10.705,10.731,2002839,0
1981-11-16,10.655,10.655,10.496,10.605,1807394,0
1981-11-17,10.605,10.68,10.531,10.605,2263439,0
1981-11-18,10.605,10.631,10.446,10.471,2598281,0
1981-11-19,10.471,10.471,10.37,10.471,2367866,0
1981-11-20,10.471,10.58,10.446,10.531,1734582,0
1981-11-23,10.531,10.58,10.496,10.496,2119249,0
1981-11-24,10.496,10.888,10.496,10.865,3196592,0
1981-11-25,10.913,11.047,10.913,10.938,4176698,0
1981-11-27,10.997,11.331,10.997,11.331,2842109,0
1981-11-30,11.331,11.331,11.173,11.331,3033722,0
1981-12-01,11.331,11.355,11.198,11.255,2524027,0
1981-12-02,11.173,11.173,11.021,11.021,1791109,0
1981-12-03,11.021,11.23,11.021,11.23,2382237,0
1981-12-04,11.23,11.466,11.23,11.355,4608784,0
1981-12-07,11.355,11.515,11.098,11.121,1970745,0
1981-12-08,11.121,11.173,11.021,11.074,2400916,0
1981-12-09,11.098,11.23,11.098,11.198,2041645,0
1981-12-10,11.198,11.382,11.173,11.355,3606648,0
1981-12-11,11.355,11.382,11.098,11.307,2779832,0
1981-12-14,11.198,11.198,11.074,11.098,2723788,0
1981-12-15,11.098,11.198,11.021,11.147,2924024,0
1981-12-16,11.147,11.331,11.047,11.255,3134798,0
1981-12-17,11.255,11.591,11.255,11.591,4461240,0
1981-12-18,11.591,11.849,11.539,11.799,656758,0
1981-12-21,11.799,11.824,11.666,11.723,2831089,0
1981-12-22,11.774,11.898,11.774,11.824,3290964,0
1981-12-23,11.824,11.824,11.641,11.666,2183914,0
1981-12-24,11.698,11.849,11.698,11.849,1385846,0
1981-12-28,11.849,11.933,11.698,11.749,1953501,0
1981-12-29,11.749,11.849,11.591,11.641,1895535,0
1981-12-30,11.641,11.983,11.641,11.898,3803528,0
1981-12-31,11.849,11.933,11.774,11.824,1904640,0
1982-01-04,11.983,12.134,11.824,12.107,3486407,0
1982-01-05,11.933,12.033,11.799,11.849,4700282,0
1982-01-06,11.749,11.849,11.641,11.799,3245454,0
1982-01-07,11.749,11.898,11.565,11.799,3629162,0
1982-01-11,12.006,12.216,11.799,11.799,8718893,0
1982-01-12,11.983,12.134,11.799,11.958,5925170,0
1982-01-13,11.983,12.107,11.849,11.933,4380288,0
1982-01-14,12.085,12.242,11.933,12.242,4120648,0
1982-01-15,12.339,12.5,12.165,12.426,7324906,0
1982-01-18,12.634,12.917,12.339,12.869,6633664,0
1982-01-19,12.786,12.917,12.634,12.686,4987698,0
1982-01-20,12.759,12.892,12.634,12.786,5600862,0
1982-01-21,12.969,13.099,12.808,12.992,4694051,0
1982-01-22,12.892,13.018,12.759,12.808,3641616,0
1982-01-25,12.808,12.944,12.686,12.892,3359463,0
1982-01-26,12.917,12.992,12.808,12.833,3143900,0
1982-01-27,12.917,13.045,12.786,13.018,2638517,0
1982-01-28,13.253,13.412,13.099,13.385,5506493,0
1982-01-29,13.358,13.46,13.224,13.224,3364732,0
1982-02-01,13.099,13.179,12.992,13.018,3280903,0
1982-02-02,13.099,13.199,12.969,13.099,2960428,0
1982-02-03,12.969,13.154,12.786,13.045,3729758,0
1982-02-04,13.018,13.199,12.808,13.154,3568803,0
1982-02-05,13.199,13.311,13.076,13.154,3698623,0
1982-02-08,12.944,13.099,12.759,12.786,2398522,0
1982-02-09,12.759,12.843,12.686,12.759,4042086,0
1982-02-10,12.892,12.969,12.808,12.869,3989392,0
1982-02-11,12.786,12.892,12.66,12.733,2042601,0
1982-02-12,12.759,12.843,12.686,12.686,1420813,0
1982-02-16,12.733,12.969,12.5,12.944,3709637,0
1982-02-17,13.018,13.154,12.892,12.944,3371442,0
1982-02-18,13.045,13.099,12.992,13.045,3057674,0
1982-02-19,12.969,13.099,12.808,12.969,2846898,0
1982-02-22,12.786,13.076,12.5,12.552,5622898,0
1982-02-23,12.606,12.759,12.426,12.66,3244495,0
1982-02-24,12.706,12.917,12.5,12.892,3372878,0
1982-02-25,12.892,12.992,12.786,12.808,3017913,0
1982-02-26,12.786,12.869,12.706,12.869,2227031,0
1982-03-01,12.917,13.045,12.786,12.917,3198509,0
1982-03-02,12.808,12.969,12.66,12.686,3090251,0
1982-03-03,12.526,12.66,12.401,12.45,5072486,0
1982-03-04,12.317,12.474,12.165,12.292,4250943,0
1982-03-05,12.216,12.339,12.085,12.165,5121349,0
1982-03-08,12.134,12.317,11.933,11.958,3495988,0
1982-03-09,12.134,12.366,11.874,12.192,5830322,0
1982-03-10,12.292,12.401,12.192,12.266,2813845,0
1982-03-11,12.266,12.339,12.085,12.107,4017181,0
1982-03-12,12.006,12.085,11.933,12.033,3907000,0
1982-03-15,12.085,12.242,11.933,12.242,2973361,0
1982-03-16,12.085,12.242,11.898,11.933,3014082,0
1982-03-17,12.006,12.085,11.933,11.933,3522816,0
1982-03-18,12.057,12.134,11.983,12.033,3696226,0
1982-03-19,12.033,12.057,11.898,11.983,2852647,0
1982-03-22,12.216,12.366,12.033,12.292,3533831,0
1982-03-23,12.317,12.401,12.216,12.366,3748440,0
1982-03-24,12.292,12.339,12.242,12.292,2665824,0
1982-03-25,12.401,12.5,12.292,12.426,2687861,0
1982-03-26,12.339,12.426,12.266,12.266,2955159,0
1982-03-29,12.366,12.526,12.216,12.45,2298883,0
1982-03-30,12.5,12.575,12.401,12.552,3230126,0
1982-03-31,12.5,12.606,12.401,12.426,3184139,0
1982-04-01,12.575,12.706,12.45,12.686,3115156,0
1982-04-02,12.786,12.869,12.686,12.786,4021012,0
1982-04-05,12.786,12.843,12.706,12.786,2261999,0
1982-04-06,12.786,12.869,12.686,12.843,2344390,0
1982-04-07,12.869,12.917,12.786,12.843,2824864,0
1982-04-08,12.917,12.992,12.808,12.944,3132879,0
1982-04-12,12.944,12.992,12.892,12.917,1859610,0
1982-04-13,12.969,13.045,12.869,12.892,2028712,0
1982-04-14,13.018,13.311,12.733,13.224,6119177,0
1982-04-15,13.311,13.436,13.179,13.436,5072011,0
1982-04-16,13.436,13.485,13.358,13.412,3302459,0
1982-04-19,13.385,13.544,13.224,13.253,5463861,0
1982-04-20,13.199,13.278,13.099,13.154,4276815,0
1982-04-21,13.224,13.278,13.154,13.278,2453611,0
1982-04-22,13.385,13.46,13.311,13.385,3093601,0
1982-04-23,13.544,13.668,13.412,13.668,5815950,0
1982-04-26,13.644,13.745,13.51,13.719,4367352,0
1982-04-27,13.569,13.668,13.436,13.544,3154916,0
1982-04-28,13.485,13.569,13.412,13.485,3435628,0
1982-04-29,13.385,13.436,13.335,13.335,2354929,0
1982-04-30,13.385,13.46,13.311,13.358,3636825,0
1982-05-03,13.385,13.46,13.311,13.412,1842363,0
1982-05-04,13.485,13.569,13.412,13.46,2383193,0
1982-05-05,13.51,13.569,13.46,13.544,4098614,0
1982-05-06,13.51,13.544,13.46,13.485,3723051,0
1982-05-07,13.51,13.544,13.46,13.46,2337207,0
1982-05-10,13.385,13.485,13.278,13.278,2729537,0
1982-05-11,13.385,13.46,13.311,13.385,1783921,0
1982-05-12,13.335,13.436,13.199,13.278,2503432,0
1982-05-13,13.311,13.358,13.224,13.224,1762844,0
1982-05-14,13.278,13.311,13.224,13.224,2226070,0
1982-05-17,13.154,13.253,13.045,13.076,2878991,0
1982-05-18,13.099,13.154,13.045,13.045,2140803,0
1982-05-19,13.076,13.154,12.969,12.992,2286909,0
1982-05-20,12.992,13.099,12.892,13.099,2582951,0
1982-05-21,13.045,13.099,12.969,13.018,3949632,0
1982-05-24,12.969,13.018,12.892,12.944,1957810,0
1982-05-25,12.944,13.018,12.869,12.869,2216488,0
1982-05-26,12.892,12.969,12.808,12.892,2400916,0
1982-05-27,12.917,12.969,12.843,12.892,2039726,0
1982-05-28,12.843,12.917,12.733,12.786,2812885,0
1982-06-01,12.808,12.869,12.759,12.843,1976974,0
1982-06-02,12.869,12.917,12.786,12.892,2955638,0
1982-06-03,12.843,12.917,12.733,12.786,2159484,0
1982-06-04,12.66,12.808,12.5,12.526,1928107,0
1982-06-07,12.5,12.606,12.375,12.474,3948675,0
1982-06-08,12.266,12.45,12.085,12.107,9747383,0
1982-06-09,12.085,12.192,11.958,12.085,5139074,0
1982-06-10,12.165,12.266,12.057,12.216,3277552,0
1982-06-11,12.401,12.5,12.292,12.401,5132849,0
1982-06-14,12.339,12.375,12.292,12.292,1899371,0
1982-06-15,12.339,12.426,12.242,12.426,2551337,0
1982-06-16,12.401,12.474,12.317,12.375,2230383,0
1982-06-17,12.242,12.317,12.14,12.165,4158014,0
1982-06-18,12.165,12.192,12.14,12.14,1596619,0
1982-06-21,12.266,12.401,12.107,12.192,3337909,0
1982-06-22,12.339,12.45,12.216,12.45,2831089,0
1982-06-23,12.606,12.786,12.401,12.706,3994187,0
1982-06-24,12.66,12.733,12.552,12.575,3308206,0
1982-06-25,12.552,12.606,12.5,12.526,2148945,0
1982-06-28,12.66,12.786,12.5,12.706,2177688,0
1982-06-29,12.686,12.759,12.606,12.706,1654107,0
1982-06-30,12.706,12.786,12.606,12.606,3455270,0
1982-07-01,12.606,12.66,12.526,12.606,1877815,0
1982-07-02,12.552,12.606,12.474,12.474,1389676,0
1982-07-06,12.5,12.634,12.339,12.552,1718775,0
1982-07-07,12.66,12.733,12.552,12.686,3057674,0
1982-07-08,12.634,12.808,12.426,12.786,4617408,0
1982-07-09,12.892,12.992,12.759,12.992,5974030,0
1982-07-12,13.693,13.903,13.46,13.903,8086569,0
1982-07-13,13.385,13.51,13.126,13.412,7455200,0
1982-07-14,13.51,13.903,13.46,13.903,8086569,0
1982-07-15,13.928,14.037,13.802,13.878,7562508,0
1982-07-16,13.954,14.087,13.827,13.878,6958448,0
1982-07-19,13.745,13.854,13.644,13.693,4779324,0
1982-07-20,13.878,14.063,13.693,14.01,6260493,0
1982-07-21,14.137,14.269,13.978,14.037,6105284,0
1982-07-22,13.928,14.01,13.827,13.854,4963747,0
1982-07-23,13.878,13.928,13.802,13.827,1935298,0
1982-07-26,13.779,13.854,13.668,13.693,1880688,0
1982-07-27,13.693,13.779,13.62,13.62,1884998,0
1982-07-28,13.51,13.719,13.485,13.485,3234917,0
1982-07-29,13.51,13.644,13.385,13.62,2750135,0
1982-07-30,13.693,13.779,13.62,13.644,2352536,0
1982-08-02,13.854,13.954,13.745,13.878,3002584,0
1982-08-03,13.854,13.978,13.719,13.719,3118512,0
1982-08-04,13.693,13.745,13.62,13.644,4071309,0
1982-08-05,13.358,13.46,13.253,13.278,3299105,0
1982-08-06,13.224,13.358,13.099,13.126,1621050,0
1982-08-09,13.076,13.154,12.969,13.154,3226773,0
1982-08-10,13.179,13.253,13.099,13.099,5195123,0
1982-08-11,13.045,13.126,12.969,12.969,3560178,0
1982-08-12,12.992,13.076,12.917,12.944,2659116,0
1982-08-13,13.018,13.099,12.944,13.076,2787499,0
1982-08-16,13.154,13.224,13.045,13.076,2560438,0
1982-08-17,13.436,13.745,13.099,13.719,5663140,0
1982-08-18,13.878,14.063,13.668,13.668,8177109,0
1982-08-19,13.719,13.878,13.569,13.719,6520126,0
1982-08-20,14.01,14.269,13.719,14.187,6496658,0
1982-08-23,14.269,14.455,14.087,14.419,7402987,0
1982-08-24,14.294,14.393,14.163,14.221,7142394,0
1982-08-25,14.393,14.579,14.221,14.372,6837727,0
1982-08-26,14.504,14.655,14.348,14.372,7091138,0
1982-08-27,14.32,14.393,14.221,14.348,3302939,0
1982-08-30,14.393,14.554,14.221,14.53,3743171,0
1982-08-31,14.63,14.761,14.48,14.655,5916068,0
1982-09-01,14.604,14.761,14.455,14.504,5352727,0
1982-09-02,14.712,14.973,14.419,14.84,4549385,0
1982-09-03,15.155,15.391,14.888,14.996,7965375,0
1982-09-07,15.021,15.122,14.92,15.073,5371405,0
1982-09-08,15.155,15.305,14.996,15.073,6849706,0
1982-09-09,15.073,15.23,14.92,14.947,3741733,0
1982-09-10,14.863,14.996,14.712,14.84,4535015,0
1982-09-13,14.996,15.179,14.787,15.155,3485447,0
1982-09-14,15.205,15.391,15.021,15.073,5844694,0
1982-09-15,15.179,15.305,15.021,15.257,4506753,0
1982-09-16,15.415,15.591,15.23,15.415,6752937,0
1982-09-17,15.439,15.54,15.33,15.415,3481618,0
1982-09-20,15.415,15.54,15.257,15.54,3890234,0
1982-09-21,15.75,15.957,15.54,15.957,6331393,0
1982-09-22,15.931,16.141,15.697,15.697,7684181,0
1982-09-23,15.797,15.931,15.648,15.883,6007085,0
1982-09-24,15.823,15.908,15.725,15.797,4249509,0
1982-09-27,15.883,16.007,15.75,15.931,2349662,0
1982-09-28,15.957,16.06,15.857,15.857,4159450,0
1982-09-29,15.697,15.883,15.489,15.54,3980771,0
1982-09-30,15.415,15.563,15.23,15.257,4780278,0
1982-10-01,15.391,15.516,15.257,15.415,3580778,0
1982-10-04,15.391,15.516,15.23,15.489,2945579,0
1982-10-05,15.672,15.823,15.516,15.624,3603773,0
1982-10-06,16.06,16.425,15.672,16.425,6448273,0
1982-10-07,16.501,16.709,16.299,16.709,994478,0
1982-10-08,16.683,16.866,16.474,16.866,6431027,0
1982-10-11,17.26,17.569,16.917,17.36,6894733,0
1982-10-12,17.308,17.544,17.125,17.2,7187422,0
1982-10-13,17.236,17.494,16.893,17.36,6715574,0
1982-10-14,16.794,17.025,16.533,16.658,5532362,0
1982-10-15,16.583,16.709,16.425,16.533,5837505,0
1982-10-18,16.583,17.26,16.558,17.26,5438949,0
1982-10-19,17.125,17.36,16.893,17.077,5822654,0
1982-10-20,17.26,17.569,16.944,17.569,5473440,0
1982-10-21,17.336,17.618,17.052,17.618,5771877,0
1982-10-22,17.409,17.618,17.2,17.2,5456194,0
1982-10-25,16.842,17.025,16.634,16.634,5142908,0
1982-10-26,16.794,17.077,16.501,17.052,6032472,0
1982-10-27,16.944,17.125,16.734,16.967,4498126,0
1982-10-28,16.734,16.944,16.533,16.558,5186020,0
1982-10-29,16.609,16.734,16.45,16.609,3383895,0
1982-11-01,16.734,16.944,16.533,16.944,3986998,0
1982-11-02,17.102,17.26,16.944,17.025,4960396,0
1982-11-03,17.435,17.776,17.102,17.729,7131377,0
1982-11-04,17.594,17.752,17.409,17.468,7843218,0
1982-11-05,17.544,17.667,17.385,17.517,4767822,0
1982-11-08,17.336,17.409,17.26,17.336,3441377,0
1982-11-09,17.618,17.854,17.385,17.83,4762074,0
1982-11-10,17.703,17.985,17.409,17.544,4567589,0
1982-11-11,17.569,17.752,17.36,17.752,2645704,0
1982-11-12,17.544,17.752,17.336,17.752,4050711,0
1982-11-15,17.125,17.2,17.052,17.102,4365915,0
1982-11-16,17.077,17.285,16.842,17.077,4723273,0
1982-11-17,17.36,17.569,17.125,17.468,4230346,0
1982-11-18,17.468,17.569,17.36,17.409,3419346,0
1982-11-19,17.385,17.544,17.236,17.36,3316352,0
1982-11-22,17,17.26,16.734,16.734,3029408,0
1982-11-23,16.917,17.077,16.766,16.893,3680417,0
1982-11-24,17.102,17.2,17,17.2,3427965,0
1982-11-26,17.336,17.385,17.26,17.336,1804519,0
1982-11-29,17.236,17.409,17.052,17.151,2477082,0
1982-11-30,17.569,17.985,17.151,17.985,4866030,0
1982-12-01,18.145,18.345,17.909,17.985,7305744,0
1982-12-02,18.271,18.555,17.985,18.345,7372807,0
1982-12-03,18.429,18.579,18.271,18.345,3696704,0
1982-12-06,18.896,19.489,18.271,19.279,5528051,0
1982-12-07,19.722,20.041,19.389,19.782,8190520,0
1982-12-08,19.956,20.275,19.649,19.649,6292109,0
1982-12-09,19.598,19.956,19.229,19.463,5357994,0
1982-12-10,19.489,19.782,19.206,19.279,4586749,0
1982-12-13,19.548,19.698,19.364,19.515,3133838,0
1982-12-14,19.414,20.015,18.814,18.924,6167083,0
1982-12-15,18.788,19.022,18.528,18.579,6251392,0
1982-12-16,18.788,18.969,18.612,18.87,4780278,0
1982-12-17,19.364,19.673,19.022,19.414,5475356,0
1982-12-20,19.414,19.673,19.13,19.229,2940789,0
1982-12-21,19.623,19.956,19.279,19.908,4168074,0
1982-12-22,19.756,20.041,19.44,19.44,4861234,0
1982-12-23,19.548,19.649,19.44,19.463,2826301,0
1982-12-27,19.782,20.141,19.414,20.041,3099348,0
1982-12-28,19.881,20.041,19.698,19.782,3232042,0
1982-12-29,20.041,20.222,19.83,20.091,3831789,0
1982-12-30,20.141,20.376,19.908,19.991,3474911,0
1982-12-31,20.091,20.19,19.991,20.015,1790151,0
1983-01-03,19.698,20.166,19.229,19.339,3643532,0
1983-01-04,19.548,19.881,19.206,19.881,4383640,0
1983-01-05,19.932,20.116,19.756,19.956,4555132,0
1983-01-06,20.166,20.483,19.856,20.301,4906264,0
1983-01-07,20.275,20.457,20.063,20.091,5080635,0
1983-01-10,20.301,20.634,19.956,20.376,5337395,0
1983-01-11,20.322,20.457,20.166,20.376,4076098,0
1983-01-12,20.609,20.817,20.376,20.402,7309579,0
1983-01-13,20.533,20.634,20.402,20.509,3520901,0
1983-01-14,20.634,20.767,20.483,20.609,4186756,0
1983-01-17,20.792,20.949,20.634,20.634,5483499,0
1983-01-18,20.691,20.866,20.483,20.716,4862196,0
1983-01-19,20.509,20.842,20.166,20.483,4640401,0
1983-01-20,20.322,20.533,20.116,20.348,3007372,0
1983-01-21,19.908,20.275,19.548,19.673,8551234,0
1983-01-24,19.389,19.572,19.18,19.515,7077723,0
1983-01-25,19.83,20.015,19.623,19.956,5430328,0
1983-01-26,19.856,19.991,19.722,19.782,4035860,0
1983-01-27,20.141,20.376,19.908,20.301,3796823,0
1983-01-28,20.348,20.483,20.19,20.25,3036118,0
1983-01-31,20.348,20.558,20.116,20.558,2750609,0
1983-02-01,20.402,20.634,20.166,20.166,3162580,0
1983-02-02,20.015,20.222,19.808,19.956,5374279,0
1983-02-03,19.881,19.956,19.782,19.856,3910833,0
1983-02-04,20.063,20.275,19.83,20.25,3999934,0
1983-02-07,20.275,20.457,20.091,20.19,2698877,0
1983-02-08,20.015,20.25,19.756,19.782,3082585,0
1983-02-09,19.698,19.856,19.525,19.649,4372144,0
1983-02-10,19.956,20.141,19.782,20.041,3694307,0
1983-02-11,20.141,20.322,19.956,20.041,3789158,0
1983-02-14,20.425,20.691,20.166,20.584,5485416,0
1983-02-15,20.716,20.892,20.533,20.558,6480370,0
1983-02-16,20.634,20.842,20.425,20.457,4501001,0
1983-02-17,20.376,20.584,20.166,20.457,5350328,0
1983-02-18,20.558,20.691,20.425,20.509,3216710,0
1983-02-22,20.425,20.691,20.166,20.19,3575506,0
1983-02-23,20.376,20.533,20.19,20.533,3063901,0
1983-02-24,20.866,21.101,20.634,20.974,6541686,0
1983-02-25,20.926,21.05,20.792,20.866,5039913,0
1983-02-28,20.743,20.892,20.584,20.584,4362083,0
1983-03-01,20.949,21.186,20.716,21.16,5300511,0
1983-03-02,21.233,21.415,21.05,21.233,6362528,0
1983-03-03,21.233,21.415,21.05,21.186,4040170,0
1983-03-04,21.16,21.26,21.027,21.26,3284736,0
1983-03-07,21.334,21.493,21.16,21.415,3826521,0
1983-03-08,21.126,21.469,20.792,20.974,3792509,0
1983-03-09,21.101,21.285,20.926,21.26,3625329,0
1983-03-10,21.075,21.334,20.817,20.842,3210006,0
1983-03-11,20.892,21.002,20.767,20.949,2416728,0
1983-03-14,20.892,21.027,20.743,20.892,3161624,0
1983-03-15,20.892,21.002,20.792,20.974,3318748,0
1983-03-16,20.743,20.949,20.533,20.558,3389169,0
1983-03-17,20.584,20.634,20.509,20.558,3194676,0
1983-03-18,20.609,20.792,20.609,20.767,3097911,0
1983-03-21,20.842,21.027,20.634,20.949,4747705,0
1983-03-22,20.974,21.027,20.792,20.817,2879947,0
1983-03-23,20.842,21.394,20.842,21.233,4526869,0
1983-03-24,21.285,21.443,21.075,21.26,4470819,0
1983-03-25,21.26,21.469,21.16,21.233,3129047,0
1983-03-28,21.233,21.394,21.16,21.285,2387505,0
1983-03-29,21.334,21.626,21.311,21.394,3759459,0
1983-03-30,21.6,21.725,21.469,21.678,3961613,0
1983-03-31,21.779,21.803,21.126,21.16,2879473,0
1983-04-04,21.126,21.311,21.027,21.285,3197551,0
1983-04-05,21.469,21.469,21.186,21.209,3409762,0
1983-04-06,21.209,21.36,21.05,21.334,4109631,0
1983-04-07,21.36,21.493,21.209,21.469,2908215,0
1983-04-08,21.469,21.626,21.334,21.6,4283521,0
1983-04-11,21.985,22.195,21.752,22.168,7909805,0
1983-04-12,22.168,22.329,22.036,22.244,5025067,0
1983-04-13,22.354,22.661,22.329,22.613,4688784,0
1983-04-14,22.636,22.872,22.303,22.769,4826265,0
1983-04-15,22.848,22.973,22.795,22.894,3804007,0
1983-04-18,22.894,23.414,22.872,23.414,4888061,0
1983-04-19,23.264,23.312,23.08,23.179,4452138,0
1983-04-20,23.24,23.964,23.24,23.94,4649501,0
1983-04-21,23.94,24.017,23.732,23.915,5133804,0
1983-04-22,23.915,24.507,23.857,24.381,3870113,0
1983-04-25,24.017,24.351,23.649,23.806,3712990,0
1983-04-26,24.017,24.381,23.622,24.351,4507709,0
1983-04-27,24.351,24.533,23.915,24.116,4363520,0
1983-04-28,24.272,24.433,24.089,24.381,3666523,0
1983-04-29,24.299,24.459,24.116,24.324,3659817,0
1983-05-02,24.116,24.351,23.857,23.915,4660517,0
1983-05-03,23.915,24.089,23.831,24.017,4357292,0
1983-05-04,24.148,24.299,23.989,24.224,2935520,0
1983-05-05,23.964,24.089,23.831,24.064,2755403,0
1983-05-06,24.04,24.641,24.017,24.459,4128793,0
1983-05-09,24.459,24.583,24.249,24.433,3004979,0
1983-05-10,24.351,24.459,24.272,24.299,2170503,0
1983-05-11,24.249,24.324,23.964,24.017,2357805,0
1983-05-12,24.116,24.116,23.915,24.017,2250984,0
1983-05-13,24.064,24.249,24.04,24.224,2034458,0
1983-05-16,23.706,23.964,23.706,23.964,3204257,0
1983-05-17,23.732,23.915,23.523,23.706,3458623,0
1983-05-18,23.756,23.857,23.029,23.706,3841852,0
1983-05-19,23.264,23.388,22.973,23.131,3226294,0
1983-05-20,23.029,23.24,22.92,23.029,2581512,0
1983-05-23,22.819,23.473,22.819,23.388,3894546,0
1983-05-24,23.523,23.915,23.498,23.831,3187490,0
1983-05-25,23.881,24.04,23.572,24.04,4041128,0
1983-05-26,23.915,24.089,23.756,23.781,3103181,0
1983-05-27,23.857,23.915,23.473,23.498,1937213,0
1983-05-31,23.388,23.473,22.92,23.131,3519938,0
1983-06-01,23.131,23.264,22.92,23.264,4264838,0
1983-06-02,23.365,23.68,23.131,23.598,3846641,0
1983-06-03,23.598,23.881,23.498,23.706,3169288,0
1983-06-06,23.781,24.148,23.622,24.064,2709413,0
1983-06-07,24.064,24.172,23.498,23.523,3791076,0
1983-06-08,23.414,23.857,23.414,23.572,3984124,0
1983-06-09,23.622,23.806,23.523,23.649,3220544,0
1983-06-10,23.706,23.831,23.622,23.756,2010028,0
1983-06-13,23.964,24.381,23.732,24.381,3534313,0
1983-06-14,24.381,24.9,24.324,24.533,4653813,0
1983-06-15,24.583,25.161,24.559,25.161,5606135,0
1983-06-16,25.319,25.552,25.258,25.319,5908403,0
1983-06-17,25.319,25.465,24.999,25.184,2996358,0
1983-06-20,25.292,25.526,25.258,25.365,3106057,0
1983-06-21,25.443,25.704,25.084,25.601,3962569,0
1983-06-22,25.677,25.886,25.465,25.677,3517546,0
1983-06-23,25.677,25.725,25.526,25.627,2787977,0
1983-06-24,25.601,25.76,25.493,25.576,2138404,0
1983-06-27,25.526,25.526,24.999,25.133,2600676,0
1983-06-28,25.184,25.235,24.481,24.533,4050711,0
1983-06-29,24.666,25.133,24.507,24.952,3208568,0
1983-06-30,25.052,25.161,24.9,24.999,2664389,0
1983-07-01,25.084,25.209,25.025,25.161,1787275,0
1983-07-05,24.792,24.874,24.666,24.792,4518725,0
1983-07-06,24.925,25.319,24.741,25.292,3253600,0
1983-07-07,25.292,25.526,24.9,24.9,4625070,0
1983-07-08,25.084,25.258,24.999,25.258,2081881,0
1983-07-11,25.319,25.651,25.258,25.627,3720658,0
1983-07-12,25.576,25.677,25.084,25.133,4338132,0
1983-07-13,25.109,25.319,24.999,25.209,2969050,0
1983-07-14,25.319,25.786,25.292,25.365,5621464,0
1983-07-15,25.292,25.319,24.85,24.974,4475133,0
1983-07-18,24.974,25.052,24.765,24.925,3911315,0
1983-07-19,24.974,25.258,24.952,25.133,3501737,0
1983-07-20,25.365,26.068,25.365,26.068,6292586,0
1983-07-21,26.019,26.253,25.677,26.094,4477530,0
1983-07-22,25.976,26.094,25.859,25.859,2403792,0
1983-07-25,25.677,26.253,25.677,26.17,3558743,0
1983-07-26,26.193,26.404,26.046,26.145,3733592,0
1983-07-27,26.228,26.304,25.493,25.651,3764248,0
1983-07-28,25.627,25.813,25.258,25.365,3427009,0
1983-07-29,25.319,25.365,24.816,25.025,5961574,0
1983-08-01,24.999,25.235,24.999,25.109,3866278,0
1983-08-02,25.184,25.258,24.974,25.052,2438281,0
1983-08-03,25.052,25.235,24.765,25.209,3928556,0
1983-08-04,24.85,24.925,24.433,24.85,4253342,0
1983-08-05,24.741,24.974,24.741,24.9,3433713,0
1983-08-08,24.792,24.925,24.641,24.741,2631336,0
1983-08-09,24.824,24.85,24.249,24.559,5664576,0
1983-08-10,24.481,24.741,24.324,24.559,4281602,0
1983-08-11,24.641,24.765,24.433,24.481,2062241,0
1983-08-12,24.533,24.717,24.507,24.641,1834219,0
1983-08-15,24.874,25.258,24.765,25.061,5243984,0
1983-08-16,25.109,25.365,25.025,25.292,3435153,0
1983-08-17,25.292,25.677,25.292,25.576,4148432,0
1983-08-18,25.651,25.725,25.235,25.292,3547247,0
1983-08-19,25.344,25.465,25.184,25.465,1910387,0
1983-08-22,25.552,25.627,25.084,25.209,3200427,0
1983-08-23,25.109,25.133,24.641,24.824,5632481,0
1983-08-24,24.641,24.741,24.116,24.224,4668185,0
1983-08-25,24.272,24.299,23.964,24.172,4442557,0
1983-08-26,24.04,24.583,24.04,24.507,3263655,0
1983-08-29,24.381,24.792,24.299,24.741,2444510,0
1983-08-30,24.741,24.792,24.381,24.408,3314437,0
1983-08-31,24.459,24.85,24.351,24.85,2961867,0
1983-09-01,24.874,24.874,24.559,24.666,2978154,0
1983-09-02,24.666,24.9,24.641,24.9,2628938,0
1983-09-06,25.061,25.344,24.952,25.344,3824607,0
1983-09-07,25.319,25.552,25.161,25.443,4330467,0
1983-09-08,25.418,25.677,25.292,25.418,3038512,0
1983-09-09,25.418,25.552,25.235,25.418,1895535,0
1983-09-12,25.627,25.651,25.184,25.258,5308176,0
1983-09-13,25.209,25.365,25.084,25.365,3475873,0
1983-09-14,25.344,25.677,25.292,25.552,3900771,0
1983-09-15,25.552,25.627,25.258,25.319,3310604,0
1983-09-16,25.258,25.835,25.258,25.601,3926637,0
1983-09-19,25.651,25.96,25.493,25.725,4366390,0
1983-09-20,25.859,25.886,25.601,25.76,4513937,0
1983-09-21,25.725,25.813,25.552,25.576,339631,0
1983-09-22,25.552,25.936,25.526,25.911,5266017,0
1983-09-23,25.995,26.327,25.76,26.327,5326378,0
1983-09-26,26.327,26.929,26.193,26.745,10047737,0
1983-09-27,26.695,26.695,26.304,26.585,6090915,0
1983-09-28,26.637,26.845,26.563,26.77,6326119,0
1983-09-29,26.795,26.929,26.585,26.585,3465811,0
1983-09-30,26.637,26.637,26.304,26.377,2732887,0
1983-10-03,26.304,26.722,26.253,26.637,4207356,0
1983-10-04,26.821,27.055,26.795,27.006,5701457,0
1983-10-05,26.98,27.288,26.845,27.263,6664318,0
1983-10-06,27.263,27.498,27.236,27.472,5291407,0
1983-10-07,27.498,27.547,27.395,27.498,3848078,0
1983-10-10,27.423,27.915,27.338,27.915,3153960,0
1983-10-11,27.655,27.865,27.607,27.655,3291443,0
1983-10-12,27.632,27.731,27.423,27.571,4459807,0
1983-10-13,27.607,27.838,27.571,27.781,3460539,0
1983-10-14,27.781,27.805,27.188,27.395,9569179,0
1983-10-17,27.288,27.571,27.136,27.395,5412125,0
1983-10-18,27.338,27.472,26.722,26.77,8352436,0
1983-10-19,26.77,27.188,26.745,27.136,9928454,0
1983-10-20,27.105,27.136,26.953,26.98,5468651,0
1983-10-21,26.953,26.98,26.145,26.404,7450893,0
1983-10-24,26.094,26.745,26.094,26.662,7144791,0
1983-10-25,26.795,26.98,26.662,26.722,5655478,0
1983-10-26,26.745,26.795,26.512,26.613,4683993,0
1983-10-27,26.585,26.904,26.486,26.904,3363296,0
1983-10-28,26.845,27.03,26.428,26.613,5297159,0
1983-10-31,26.695,26.821,26.193,26.353,6905751,0
1983-11-01,26.461,26.461,25.995,26.353,6769705,0
1983-11-02,26.094,26.404,26.094,26.304,4533577,0
1983-11-03,26.304,26.304,25.677,25.76,4419563,0
1983-11-04,25.627,25.627,25.319,25.418,7063356,0
1983-11-07,25.392,25.651,25.365,25.392,3849513,0
1983-11-08,25.344,25.552,25.344,25.418,3118030,0
1983-11-09,25.443,25.704,25.443,25.704,4114423,0
1983-11-10,25.786,26.145,25.786,26.046,5584576,0
1983-11-11,26.068,26.461,26.019,26.377,3759459,0
1983-11-14,26.438,26.563,26.404,26.512,4936921,0
1983-11-15,26.304,26.539,25.786,25.886,6487552,0
1983-11-16,25.911,26.17,25.704,25.936,5048057,0
1983-11-17,25.813,25.886,25.552,25.651,3910349,0
1983-11-18,25.677,25.725,25.365,25.677,3918977,0
1983-11-21,25.601,26.094,25.601,26.046,3728320,0
1983-11-22,26.094,26.12,25.493,25.576,4718484,0
1983-11-23,25.627,25.651,24.952,25.133,8544047,0
1983-11-25,25.184,25.319,25.133,25.161,2628938,0
1983-11-28,25.161,25.161,24.592,24.792,6465522,0
1983-11-29,24.741,25.319,24.666,25.292,6121094,0
1983-11-30,25.258,25.418,24.408,24.408,7069105,0
1983-12-01,24.481,24.85,24.459,24.717,6664802,0
1983-12-02,24.691,24.792,24.459,24.507,5163506,0
1983-12-05,24.507,24.765,24.351,24.666,5503142,0
1983-12-06,24.691,24.792,24.459,24.459,3621975,0
1983-12-07,24.459,24.824,24.459,24.792,3719697,0
1983-12-08,24.691,24.925,24.641,24.741,4144601,0
1983-12-09,25.161,25.443,25.084,25.418,7984056,0
1983-12-12,25.493,25.886,25.418,25.786,5738347,0
1983-12-13,25.651,25.859,25.365,25.392,4752016,0
1983-12-14,25.493,25.601,25.084,25.133,4101488,0
1983-12-15,25.133,25.292,24.85,24.85,5461465,0
1983-12-16,24.952,25.133,24.874,25.133,3070603,0
1983-12-19,25.133,25.443,25.061,25.209,5182188,0
1983-12-20,25.258,25.493,25.184,25.319,4000888,0
1983-12-21,25.443,25.704,25.392,25.704,4064600,0
1983-12-22,25.704,25.813,25.465,25.552,4266276,0
1983-12-23,25.493,25.725,25.493,25.704,2896240,0
1983-12-27,25.859,25.936,25.786,25.911,2731929,0
1983-12-28,25.911,25.911,25.677,25.835,3684728,0
1983-12-29,25.911,25.96,25.576,25.601,2837316,0
1983-12-30,25.526,25.651,25.365,25.365,2018648,0
1984-01-03,25.418,25.651,25.292,25.319,3472994,0
1984-01-04,25.344,25.786,25.319,25.76,9517925,0
1984-01-05,25.886,25.995,25.493,25.835,6183367,0
1984-01-06,25.725,25.886,25.576,25.677,4531183,0
1984-01-09,25.627,25.786,25.465,25.627,3556826,0
1984-01-10,25.677,25.76,25.365,25.418,3442817,0
1984-01-11,25.392,25.526,25.344,25.418,3939094,0
1984-01-12,25.465,25.576,25.209,25.209,4394178,0
1984-01-13,25.392,25.418,24.592,24.741,8437225,0
1984-01-16,24.85,25.061,24.741,25.061,5758945,0
1984-01-17,25.025,25.161,24.925,25.161,4209269,0
1984-01-18,25.161,25.344,24.741,25.061,9773726,0
1984-01-19,25.109,25.109,24.592,24.717,10407491,0
1984-01-20,24.717,24.765,24.324,24.324,13337740,0
1984-01-23,24.272,24.351,24.116,24.148,6384084,0
1984-01-24,24.224,24.381,24.199,24.272,5114642,0
1984-01-25,24.433,24.481,23.915,23.989,7551968,0
1984-01-26,24.064,24.089,23.706,23.831,6724678,0
1984-01-27,23.881,23.915,23.414,23.881,7179281,0
1984-01-30,23.881,23.915,23.523,23.68,6245163,0
1984-01-31,23.732,23.857,23.547,23.732,7890164,0
1984-02-01,23.756,23.831,23.547,23.649,6119657,0
1984-02-02,23.622,23.806,23.448,23.781,5770921,0
1984-02-03,23.706,23.781,23.029,23.029,7165864,0
1984-02-06,22.872,23.056,22.561,22.613,11822555,0
1984-02-07,22.795,23.029,22.561,22.98,12835232,0
1984-02-08,23.029,23.056,22.354,22.403,7565380,0
1984-02-09,22.403,22.894,22.146,22.661,11345435,0
1984-02-10,22.795,22.98,22.747,22.848,7789089,0
1984-02-13,22.894,22.92,22.454,22.661,4695967,0
1984-02-14,22.769,23.08,22.689,23.056,5489730,0
1984-02-15,23.104,23.156,22.769,22.795,5484936,0
1984-02-16,22.819,22.946,22.589,22.795,5485895,0
1984-02-17,22.819,22.98,22.689,22.819,3473473,0
1984-02-21,22.769,22.848,22.589,22.747,3157791,0
1984-02-22,22.689,23.056,22.589,22.689,5387216,0
1984-02-23,22.636,22.712,22.244,22.712,7046587,0
1984-02-24,22.712,23.179,22.712,23.131,4996324,0
1984-02-27,23.131,23.598,23.029,23.473,6984314,0
1984-02-28,23.388,23.388,22.848,22.872,5944808,0
1984-02-29,23.006,23.24,22.747,22.92,5350807,0
1984-03-01,22.819,23.213,22.819,23.179,3894064,0
1984-03-02,23.288,23.473,23.213,23.288,4811894,0
1984-03-05,23.179,23.179,22.946,23.08,3733592,0
1984-03-06,23.131,23.213,22.689,22.712,4160411,0
1984-03-07,22.454,22.513,22.168,22.378,7520830,0
1984-03-08,22.378,22.712,22.378,22.561,4308429,0
1984-03-09,22.428,22.589,22.329,22.454,3495031,0
1984-03-12,22.589,22.98,22.561,22.92,6974254,0
1984-03-13,23.029,23.288,22.946,23.006,6859765,0
1984-03-14,23.006,23.179,22.946,23.08,4745792,0
1984-03-15,23.156,23.388,23.104,23.288,4572376,0
1984-03-16,23.756,23.756,23.448,23.649,10107613,0
1984-03-19,23.388,23.706,23.388,23.706,3916578,0
1984-03-20,23.732,23.989,23.598,23.857,5944808,0
1984-03-21,23.891,24.017,23.706,23.706,4382680,0
1984-03-22,23.706,23.706,23.365,23.448,4222204,0
1984-03-23,23.448,23.498,23.179,23.34,4008074,0
1984-03-26,23.312,23.547,23.24,23.34,8694465,0
1984-03-27,23.448,23.68,23.414,23.68,5925170,0
1984-03-28,23.68,23.989,23.622,23.989,5005905,0
1984-03-29,24.017,24.064,23.649,23.649,4181007,0
1984-03-30,23.68,23.831,23.622,23.68,2818636,0
1984-04-02,23.756,23.831,23.08,23.288,10198632,0
1984-04-03,23.104,23.388,22.946,23.288,10050130,0
1984-04-04,23.131,23.179,23.006,23.08,3412639,0
1984-04-05,23.104,23.156,22.537,22.613,6523483,0
1984-04-06,22.712,22.819,22.403,22.819,6208280,0
1984-04-09,22.872,22.872,22.537,22.795,4528786,0
1984-04-10,22.872,23.029,22.819,22.872,3883050,0
1984-04-11,22.92,22.946,22.613,22.636,3217668,0
1984-04-12,22.636,23.448,22.354,23.388,8524884,0
1984-04-13,23.365,23.598,23.104,23.131,6458335,0
1984-04-16,23.056,23.473,23.006,23.448,3690956,0
1984-04-17,23.498,23.598,23.288,23.34,4462201,0
1984-04-18,23.264,23.34,22.98,23.104,3452399,0
1984-04-19,23.056,23.104,22.894,23.029,4924466,0
1984-04-23,23.104,23.156,22.795,22.848,4006639,0
1984-04-24,22.819,23.213,22.769,23.029,5288529,0
1984-04-25,23.056,23.34,23.006,23.264,4308429,0
1984-04-26,23.264,23.598,23.264,23.547,5221471,0
1984-04-27,23.448,23.756,23.414,23.547,4895726,0
1984-04-30,23.649,23.831,23.448,23.649,5374760,0
1984-05-01,23.706,24.224,23.706,24.224,7008267,0
1984-05-02,24.172,24.381,24.125,24.172,6404681,0
1984-05-03,24.199,24.199,23.915,24.04,3601855,0
1984-05-04,23.831,23.891,23.388,23.448,4288790,0
1984-05-07,23.448,23.572,23.365,23.547,3422699,0
1984-05-08,23.547,23.756,23.448,23.756,3482100,0
1984-05-09,23.756,23.891,23.388,23.473,5144823,0
1984-05-10,23.473,23.572,23.213,23.365,4977163,0
1984-05-11,23.264,23.312,22.98,23.131,3872508,0
1984-05-14,23.029,23.34,22.98,23.34,3137672,0
1984-05-15,23.365,23.547,23.34,23.498,4276333,0
1984-05-16,23.473,23.473,23.24,23.264,4265797,0
1984-05-17,23.213,23.24,22.795,22.98,5225781,0
1984-05-18,22.98,23.056,22.589,22.747,7415444,0
1984-05-21,22.712,22.819,22.513,22.589,4391302,0
1984-05-22,22.561,22.561,22.354,22.428,5700504,0
1984-05-23,22.479,22.661,22.403,22.403,5063391,0
1984-05-24,22.428,22.479,22.07,22.195,5575952,0
1984-05-25,22.244,22.428,22.195,22.303,4431061,0
1984-05-29,22.277,22.378,21.985,22.168,3602811,0
1984-05-30,22.07,22.561,21.963,22.354,5654038,0
1984-05-31,22.378,22.613,22.354,22.403,5613316,0
1984-06-01,22.403,22.589,22.303,22.428,5796315,0
1984-06-04,22.636,22.712,22.454,22.513,5575952,0
1984-06-05,22.378,22.378,21.836,21.911,9432176,0
1984-06-06,21.86,22.044,21.493,21.985,12996187,0
1984-06-07,21.885,22.095,21.779,21.963,6040617,0
1984-06-08,21.936,22.044,21.752,21.985,5298114,0
1984-06-11,21.936,21.936,21.652,21.678,4392740,0
1984-06-12,21.678,21.81,21.579,21.725,6098101,0
1984-06-13,21.86,21.936,21.678,21.702,4032028,0
1984-06-14,21.626,21.652,20.901,20.949,9561515,0
1984-06-15,21.002,21.027,20.609,20.609,12009379,0
1984-06-18,20.665,21.186,20.584,21.16,6797489,0
1984-06-19,21.233,21.579,21.186,21.334,7242993,0
1984-06-20,21.209,21.311,21.134,21.233,8445366,0
1984-06-21,22.244,22.454,21.911,22.01,9034578,0
1984-06-22,21.936,22.146,21.86,21.885,4352500,0
1984-06-25,22.044,22.095,21.911,21.936,3590837,0
1984-06-26,21.86,21.936,21.443,21.652,4547948,0
1984-06-27,21.652,21.725,21.369,21.443,5331644,0
1984-06-28,21.443,21.963,21.415,21.86,3484489,0
1984-06-29,21.885,22.146,21.86,21.985,5446614,0
1984-07-02,21.985,21.985,21.779,21.985,2890969,0
1984-07-03,22.07,22.329,22.07,22.277,2630854,0
1984-07-05,22.303,22.354,22.095,22.095,2512052,0
1984-07-06,21.985,22.044,21.752,21.985,2497684,0
1984-07-09,22.07,22.354,21.911,22.303,3375753,0
1984-07-10,22.277,22.329,22.095,22.277,3843767,0
1984-07-11,22.146,22.277,21.885,21.885,4299329,0
1984-07-12,21.885,21.963,21.652,21.702,5154404,0
1984-07-13,21.836,21.985,21.626,21.885,4096220,0
1984-07-16,21.985,22.303,21.725,22.303,4434417,0
1984-07-17,22.277,22.537,22.195,22.479,5015485,0
1984-07-18,22.428,22.479,22.277,22.303,2993002,0
1984-07-19,22.329,22.329,22.095,22.195,4288311,0
1984-07-20,22.146,22.303,21.936,22.244,3880175,0
1984-07-23,21.936,22.119,21.86,22.07,4458366,0
1984-07-24,22.119,22.244,21.86,21.911,3402096,0
1984-07-25,21.936,22.403,21.725,22.277,7621429,0
1984-07-26,22.277,22.613,22.195,22.513,4799918,0
1984-07-27,22.537,22.795,22.428,22.661,5072969,0
1984-07-30,22.613,22.747,22.513,22.537,2924024,0
1984-07-31,22.661,23.056,22.636,23.006,6131628,0
1984-08-01,23.08,23.547,23.056,23.473,7032215,0
1984-08-02,23.598,23.94,23.598,23.891,8819014,0
1984-08-03,24.381,25.209,24.324,24.999,15611710,0
1984-08-06,24.952,25.786,24.952,25.319,11932733,0
1984-08-07,24.952,25.526,24.952,25.209,8201059,0
1984-08-08,25.061,25.161,24.592,24.641,8263335,0
1984-08-09,24.666,25.627,24.641,25.526,7803463,0
1984-08-10,25.835,25.967,25.109,25.184,11022566,0
1984-08-13,25.084,25.526,24.952,25.418,5580744,0
1984-08-14,25.526,25.627,25.109,25.209,3873948,0
1984-08-15,25.184,25.677,25.161,25.344,5360390,0
1984-08-16,25.418,25.704,25.418,25.601,4977163,0
1984-08-17,25.627,25.76,25.465,25.576,4407589,0
1984-08-20,25.601,25.677,25.465,25.627,4125919,0
1984-08-21,25.732,26.353,25.677,26.17,10768679,0
1984-08-22,26.202,26.278,25.786,25.786,6960362,0
1984-08-23,25.813,26.145,25.76,25.967,4767346,0
1984-08-24,26.019,26.12,25.835,26.094,3256470,0
1984-08-27,25.786,25.936,25.704,25.936,3063424,0
1984-08-28,25.995,26.145,25.859,26.068,2890489,0
1984-08-29,26.094,26.202,25.835,25.835,3716346,0
1984-08-30,25.936,25.967,25.651,25.704,2613128,0
1984-08-31,25.576,25.813,25.576,25.732,2629899,0
1984-09-04,25.576,25.601,25.344,25.465,3068691,0
1984-09-05,25.365,25.503,25.292,25.465,4081367,0
1984-09-06,25.601,25.835,25.552,25.651,4462680,0
1984-09-07,25.76,25.76,25.209,25.292,3735986,0
1984-09-10,25.161,25.651,25.133,25.526,4602555,0
1984-09-11,25.526,25.886,25.418,25.418,6859765,0
1984-09-12,25.465,25.651,25.365,25.465,3784367,0
1984-09-13,25.627,26.228,25.503,26.228,5307696,0
1984-09-14,26.377,26.563,26.253,26.353,6926830,0
1984-09-17,26.253,26.722,26.228,26.539,5417872,0
1984-09-18,26.486,26.585,26.304,26.327,5130452,0
1984-09-19,26.278,26.695,25.995,26.17,7654960,0
1984-09-20,26.12,26.253,26.019,26.202,5872954,0
1984-09-21,26.12,26.512,25.704,25.835,6663360,0
1984-09-24,25.859,26.019,25.704,25.732,4008553,0
1984-09-25,25.76,25.936,25.526,25.786,5422663,0
1984-09-26,25.813,26.202,25.786,25.911,4948421,0
1984-09-27,26.046,26.202,26.046,26.145,3416469,0
1984-09-28,26.094,26.228,25.786,25.835,3396351,0
1984-10-01,25.732,25.732,25.418,25.503,3938137,0
1984-10-02,25.526,25.704,25.319,25.319,4857398,0
1984-10-03,25.344,25.465,25.061,25.209,6112468,0
1984-10-04,25.319,25.418,25.161,25.344,3458623,0
1984-10-05,25.443,25.443,25.184,25.209,2752048,0
1984-10-08,25.133,25.161,24.999,25.161,2079005,0
1984-10-09,25.365,25.418,25.061,25.061,4397052,0
1984-10-10,25.133,25.319,24.691,25.292,8311233,0
1984-10-11,25.319,25.392,24.974,24.999,6620246,0
1984-10-12,25.109,25.418,25.084,25.344,5748407,0
1984-10-15,25.265,25.651,25.235,25.465,5149617,0
1984-10-16,25.443,25.526,25.061,25.209,5528051,0
1984-10-17,25.084,25.576,25.084,25.344,3688083,0
1984-10-18,25.365,26.253,25.319,26.202,1657458,0
1984-10-19,26.563,26.563,25.732,26.019,8957932,0
1984-10-22,25.995,26.304,25.967,26.145,4599200,0
1984-10-23,26.228,26.486,26.202,26.327,5844213,0
1984-10-24,26.253,26.486,26.253,26.353,4097177,0
1984-10-25,26.353,26.353,25.967,25.995,5106504,0
1984-10-26,25.786,26.019,25.732,25.813,3075398,0
1984-10-29,25.835,25.967,25.813,25.967,1829428,0
1984-10-30,26.019,26.438,26.019,26.353,4744828,0
1984-10-31,26.094,26.353,25.911,25.911,4199690,0
1984-11-01,26.145,26.377,26.046,26.202,5748407,0
1984-11-02,26.202,26.304,26.145,26.17,3702934,0
1984-11-05,26.17,26.377,25.732,26.353,2824864,0
1984-11-06,26.327,26.563,26.304,26.512,6083730,0
1984-11-07,26.404,26.438,26.068,26.145,7990283,0
1984-11-08,25.995,26.145,25.835,26.145,5034643,0
1984-11-09,26.068,26.094,25.627,25.627,4523038,0
1984-11-12,25.627,25.786,25.526,25.786,3749401,0
1984-11-13,25.732,25.835,25.465,25.526,5317274,0
1984-11-14,25.526,25.732,25.365,25.601,4732376,0
1984-11-15,25.576,25.627,25.365,25.526,3389645,0
1984-11-16,25.601,25.601,25.184,25.265,5355597,0
1984-11-19,25.292,25.292,24.85,24.952,5140031,0
1984-11-20,24.999,25.235,24.974,25.209,6514861,0
1984-11-21,25.184,25.235,24.874,25.161,5092129,0
1984-11-23,25.265,25.503,25.184,25.503,4900516,0
1984-11-26,25.552,25.627,25.392,25.503,4852611,0
1984-11-27,25.601,26.019,25.526,25.936,6308875,0
1984-11-28,25.967,25.967,25.576,25.601,4539803,0
1984-11-29,25.552,25.601,25.292,25.365,4953211,0
1984-11-30,25.292,25.418,25.109,25.319,3984124,0
1984-12-03,25.209,25.235,24.85,24.952,6241811,0
1984-12-04,24.999,25.161,24.952,24.999,4775965,0
1984-12-05,24.999,24.999,24.408,24.507,6112468,0
1984-12-06,24.481,24.85,24.381,24.641,6821442,0
1984-12-07,24.641,24.765,24.224,24.357,4862196,0
1984-12-10,24.357,24.592,24.125,24.507,8196266,0
1984-12-11,24.617,24.765,24.481,24.765,6155583,0
1984-12-12,24.765,24.824,24.617,24.691,3291922,0
1984-12-13,24.691,24.874,24.433,24.481,5494518,0
1984-12-14,24.507,24.999,24.507,24.691,6543601,0
1984-12-17,24.481,24.741,24.357,24.741,5082554,0
1984-12-18,24.999,25.627,24.952,25.601,9551934,0
1984-12-19,25.576,25.886,25.443,25.576,7865738,0
1984-12-20,25.627,25.76,25.392,25.443,4780759,0
1984-12-21,25.443,25.732,24.952,25.732,6553185,0
1984-12-24,25.651,25.886,25.627,25.835,3612872,0
1984-12-26,25.732,25.835,25.704,25.732,2003802,0
1984-12-27,25.732,25.835,25.526,25.601,2420077,0
1984-12-28,25.601,25.786,25.526,25.677,2738157,0
1984-12-31,25.76,25.76,25.552,25.601,3280424,0
1985-01-02,25.443,25.503,25.109,25.161,4179571,0
1985-01-03,25.034,25.418,24.925,24.952,6648990,0
1985-01-04,24.952,25.034,24.741,24.9,4823872,0
1985-01-07,25.034,25.133,24.9,25.034,5595117,0
1985-01-08,24.974,25.061,24.8,24.9,5379549,0
1985-01-09,24.925,25.109,24.85,25.034,6280134,0
1985-01-10,24.925,25.732,24.874,25.732,7856154,0
1985-01-11,25.704,25.786,25.392,25.526,5336436,0
1985-01-14,25.526,26.046,25.061,25.936,9307628,0
1985-01-15,26.046,26.12,25.813,25.911,7789089,0
1985-01-16,25.967,26.094,25.704,25.76,6514861,0
1985-01-17,25.859,25.911,25.576,25.704,5125662,0
1985-01-18,25.704,25.995,25.704,25.813,5571165,0
1985-01-21,25.936,26.722,25.859,26.67,10208212,0
1985-01-22,26.879,27.163,26.845,26.953,12162672,0
1985-01-23,26.929,27.58,26.879,27.547,10874070,0
1985-01-24,27.58,27.964,27.523,27.679,8747158,0
1985-01-25,27.679,27.889,27.58,27.706,5805890,0
1985-01-28,27.755,28.124,27.706,27.99,9278884,0
1985-01-29,27.964,28.491,27.815,28.491,5408294,0
1985-01-30,28.591,28.616,28.306,28.407,7487299,0
1985-01-31,28.333,28.457,28.124,28.357,5825052,0
1985-02-01,28.199,28.407,28.148,28.199,3977895,0
1985-02-04,28.072,28.75,28.072,28.616,6447796,0
1985-02-05,28.616,28.75,28.28,28.384,6064569,0
1985-02-06,28.124,28.407,28.072,28.148,6213069,0
1985-02-07,28.258,28.616,28.258,28.517,5072969,0
1985-02-08,28.541,28.666,28.432,28.541,4066519,0
1985-02-11,28.541,28.541,27.607,27.755,12042913,0
1985-02-12,27.346,27.655,27.288,27.395,10644130,0
1985-02-13,27.395,27.99,27.395,27.815,7559155,0
1985-02-14,27.915,27.99,27.447,27.447,6433426,0
1985-02-15,27.498,27.607,27.188,27.314,5101710,0
1985-02-19,27.346,27.498,27.288,27.423,3507005,0
1985-02-20,27.447,28.048,27.423,27.815,6974731,0
1985-02-21,27.755,27.964,27.655,27.815,4016221,0
1985-02-22,27.781,27.915,27.472,27.632,4404716,0
1985-02-25,27.607,27.838,27.472,27.838,3665569,0
1985-02-26,27.731,28.172,27.706,27.964,5508887,0
1985-02-27,27.889,28.072,27.607,27.679,4156097,0
1985-02-28,27.607,27.964,27.607,27.865,4226994,0
1985-03-01,27.964,28.432,27.865,28.258,6625035,0
1985-03-04,28.333,28.357,27.94,28.072,4263878,0
1985-03-05,28.148,28.258,27.99,28.072,4838240,0
1985-03-06,28.099,28.172,27.607,27.632,4934047,0
1985-03-07,27.523,27.731,27.03,27.055,8416623,0
1985-03-08,27.136,27.236,26.845,26.953,8253755,0
1985-03-11,27.006,27.395,26.98,27.346,5034643,0
1985-03-12,27.236,27.547,27.236,27.423,4213583,0
1985-03-13,27.346,27.447,26.904,27.03,5714873,0
1985-03-14,26.929,27.113,26.77,26.795,6093310,0
1985-03-15,26.821,27.03,26.613,26.745,5734036,0
1985-03-18,26.745,27.006,26.613,26.695,5777147,0
1985-03-19,26.745,27.263,26.67,27.136,4967583,0
1985-03-20,26.904,27.163,26.821,26.904,5360390,0
1985-03-21,26.821,27.03,26.645,26.77,7434605,0
1985-03-22,26.745,26.77,26.563,26.563,5734036,0
1985-03-25,26.613,26.613,25.886,25.886,9853727,0
1985-03-26,25.859,26.12,25.813,26.068,6725633,0
1985-03-27,26.12,26.327,26.094,26.278,5264580,0
1985-03-28,26.413,26.539,26.278,26.327,4758723,0
1985-03-29,26.377,26.438,26.12,26.413,3329282,0
1985-04-01,26.413,26.67,26.377,26.645,4027715,0
1985-04-02,26.695,26.929,26.512,26.563,4546031,0
1985-04-03,26.512,26.539,26.253,26.304,3966399,0
1985-04-04,26.304,26.461,26.094,26.413,2571451,0
1985-04-08,26.377,26.413,25.76,25.76,5839423,0
1985-04-09,25.859,26.068,25.835,25.911,4645193,0
1985-04-10,26.094,26.327,25.995,26.177,4866985,0
1985-04-11,26.304,26.539,26.177,26.413,5916068,0
1985-04-12,26.438,26.645,26.377,26.613,4560402,0
1985-04-15,26.585,26.98,26.585,26.879,4948421,0
1985-04-16,26.904,27.113,26.722,26.98,5580744,0
1985-04-17,27.03,27.055,26.879,26.953,4319445,0
1985-04-18,27.03,27.03,26.486,26.512,4784590,0
1985-04-19,26.539,26.645,26.377,26.539,3543414,0
1985-04-22,26.613,26.613,26.353,26.563,3109408,0
1985-04-23,26.512,26.879,26.461,26.821,4642794,0
1985-04-24,26.845,26.845,26.461,26.745,3934786,0
1985-04-25,26.67,26.821,26.645,26.795,4723273,0
1985-04-26,26.77,26.98,26.438,26.438,3351320,0
1985-04-29,26.377,26.438,26.228,26.253,3893589,0
1985-04-30,26.278,26.353,26.094,26.304,6131628,0
1985-05-01,26.278,26.377,26.019,26.12,5437030,0
1985-05-02,26.177,26.377,25.945,26.068,6031035,0
1985-05-03,26.046,26.12,25.911,25.995,3690956,0
1985-05-06,25.995,26.12,25.945,25.945,2775521,0
1985-05-07,26.019,26.253,25.995,26.145,3702454,0
1985-05-08,26.145,26.461,26.068,26.438,4434417,0
1985-05-09,26.486,26.67,26.413,26.585,4686391,0
1985-05-10,26.795,27.215,26.722,27.055,10725567,0
1985-05-13,27.079,27.163,26.98,27.079,5542420,0
1985-05-14,27.163,27.215,26.563,26.613,7429814,0
1985-05-15,26.585,26.879,26.563,26.722,4957999,0
1985-05-16,26.77,26.929,26.722,26.821,4699325,0
1985-05-17,26.77,27.288,26.745,27.188,6419052,0
1985-05-20,27.447,27.706,27.323,27.655,8220222,0
1985-05-21,27.58,27.706,27.523,27.655,5796315,0
1985-05-22,27.607,27.607,27.423,27.58,4105799,0
1985-05-23,27.523,27.523,27.288,27.323,3971191,0
1985-05-24,27.288,27.373,27.188,27.215,3234438,0
1985-05-28,27.323,27.395,26.98,27.113,4411901,0
1985-05-29,27.055,27.079,26.879,26.98,4498126,0
1985-05-30,26.929,26.929,26.461,26.613,7980702,0
1985-05-31,26.461,27.03,26.461,26.745,6562764,0
1985-06-03,26.904,26.929,26.67,26.845,6035829,0
1985-06-04,26.879,27.055,26.77,26.98,5633438,0
1985-06-05,27.113,27.163,26.722,26.722,7875314,0
1985-06-06,26.67,26.98,26.539,26.98,5710085,0
1985-06-07,27.006,27.006,26.461,26.486,5662179,0
1985-06-10,26.486,26.585,26.377,26.539,4135980,0
1985-06-11,26.613,26.67,26.202,26.202,6811860,0
1985-06-12,26.145,26.228,25.084,25.109,12229731,0
1985-06-13,24.925,24.999,24.592,24.666,18011673,0
1985-06-14,24.85,25.184,24.824,25.184,8392671,0
1985-06-17,25.061,25.061,24.8,24.974,6304085,0
1985-06-18,24.952,25.292,24.765,24.925,8713624,0
1985-06-19,24.925,25.133,24.8,24.824,6074151,0
1985-06-20,24.824,24.9,24.408,24.691,6696893,0
1985-06-21,24.641,24.9,24.617,24.824,6538812,0
1985-06-24,24.8,25.184,24.691,25.133,5389133,0
1985-06-25,25.319,25.651,25.235,25.365,8387880,0
1985-06-26,25.418,25.627,25.365,25.601,4330467,0
1985-06-27,25.732,25.835,25.601,25.786,5508887,0
1985-06-28,25.859,25.886,25.677,25.732,3930474,0
1985-07-01,25.732,25.995,25.576,25.967,4263403,0
1985-07-02,25.967,26.068,25.835,25.859,5096919,0
1985-07-03,25.859,25.911,25.627,25.732,3194676,0
1985-07-05,25.835,25.967,25.813,25.886,1767154,0
1985-07-08,25.886,25.886,25.627,25.677,3793946,0
1985-07-09,25.601,25.627,25.061,25.209,5738823,0
1985-07-10,25.184,25.651,24.952,25.576,8081301,0
1985-07-11,25.576,25.813,25.552,25.732,4981953,0
1985-07-12,25.712,25.911,25.627,25.835,4727106,0
1985-07-15,25.835,26.353,25.651,26.094,7458558,0
1985-07-16,26.228,26.77,26.094,26.722,7669332,0
1985-07-17,27.03,27.079,26.821,26.904,9005831,0
1985-07-18,26.722,27.03,26.695,26.77,8272911,0
1985-07-19,26.795,27.03,26.77,26.879,6615457,0
1985-07-22,26.845,27.006,26.745,27.006,5149617,0
1985-07-23,26.98,27.423,26.821,26.904,9001045,0
1985-07-24,26.904,27.006,26.539,26.845,7008267,0
1985-07-25,26.845,27.079,26.745,27.079,7367537,0
1985-07-26,27.079,27.555,27.055,27.447,6802279,0
1985-07-29,27.447,27.447,26.904,26.953,4866985,0
1985-07-30,26.904,27.188,26.845,27.136,5456194,0
1985-07-31,27.188,27.423,27.136,27.323,6620246,0
1985-08-01,27.395,27.607,27.373,27.555,6514861,0
1985-08-02,27.498,27.498,27.323,27.373,3194195,0
1985-08-05,27.323,27.346,27.136,27.288,3211443,0
1985-08-06,27.346,27.395,26.845,26.904,5125662,0
1985-08-07,26.845,26.98,26.821,26.879,4569984,0
1985-08-08,26.722,26.795,26.461,26.695,5350807,0
1985-08-09,26.695,26.745,26.461,26.486,3310122,0
1985-08-12,26.438,26.486,26.327,26.438,4694531,0
1985-08-13,26.413,26.512,26.145,26.327,3572634,0
1985-08-14,26.377,26.853,26.353,26.353,2604506,0
1985-08-15,26.413,26.461,26.145,26.278,3465811,0
1985-08-16,26.202,26.278,26.094,26.145,3853347,0
1985-08-19,26.145,26.278,26.145,26.177,2450260,0
1985-08-20,26.353,26.563,26.177,26.512,4431061,0
1985-08-21,26.563,26.695,26.539,26.695,3396351,0
1985-08-22,26.695,26.695,26.278,26.327,3783410,0
1985-08-23,26.377,26.438,26.278,26.377,3058633,0
1985-08-26,26.327,26.67,26.278,26.67,2931207,0
1985-08-27,26.745,26.795,26.563,26.67,3769035,0
1985-08-28,26.722,26.745,26.512,26.613,2855039,0
1985-08-29,26.613,26.613,26.461,26.512,2419598,0
1985-08-30,26.512,26.539,26.304,26.327,2994440,0
1985-09-03,26.327,26.512,26.304,26.438,4881351,0
1985-09-04,26.461,26.461,26.304,26.461,3531917,0
1985-09-05,26.512,26.745,26.413,26.695,4732853,0
1985-09-06,26.745,26.98,26.745,26.853,5077756,0
1985-09-09,26.929,27.136,26.879,26.904,5307696,0
1985-09-10,26.929,26.929,26.539,26.585,4525912,0
1985-09-11,26.539,26.722,26.413,26.461,4004722,0
1985-09-12,26.486,26.722,26.353,26.438,6648990,0
1985-09-13,26.512,26.613,26.228,26.512,5858585,0
1985-09-16,26.585,26.722,26.512,26.695,3292398,0
1985-09-17,26.695,26.722,26.304,26.353,4699325,0
1985-09-18,26.353,26.613,26.304,26.512,7836992,0
1985-09-19,26.413,26.613,26.304,26.613,7151974,0
1985-09-20,26.539,26.613,26.278,26.353,5221471,0
1985-09-23,26.67,26.695,26.539,26.645,7832203,0
1985-09-24,26.585,26.613,26.253,26.353,4493338,0
1985-09-25,26.377,26.413,25.732,25.786,10236953,0
1985-09-26,25.732,25.76,25.418,25.732,10179470,0
1985-09-30,25.786,25.835,25.576,25.76,5053806,0
1985-10-01,25.786,26.327,25.76,26.327,6658569,0
1985-10-02,26.377,26.413,25.859,25.859,7089703,0
1985-10-03,25.859,26.046,25.732,25.859,6706471,0
1985-10-04,25.576,25.859,25.552,25.677,4838240,0
1985-10-07,25.651,25.995,25.601,25.835,5269372,0
1985-10-08,25.886,25.945,25.677,25.859,4004243,0
1985-10-09,25.859,26.068,25.835,25.835,3652632,0
1985-10-10,25.859,25.945,25.732,25.859,4244240,0
1985-10-11,25.886,26.253,25.712,26.12,6610666,0
1985-10-14,26.177,26.645,26.068,26.613,6629829,0
1985-10-15,26.695,26.821,26.413,26.613,6481327,0
1985-10-16,26.613,26.929,26.512,26.904,5556793,0
1985-10-17,26.879,27.03,26.67,26.722,6466956,0
1985-10-18,26.77,26.821,26.539,26.539,4291185,0
1985-10-21,26.563,26.585,26.461,26.512,3042821,0
1985-10-22,26.563,27.055,26.539,26.853,6007085,0
1985-10-23,26.929,27.215,26.904,27.136,8263335,0
1985-10-24,27.215,27.288,26.67,26.745,5700504,0
1985-10-25,26.695,26.795,26.512,26.613,3713469,0
1985-10-28,26.512,26.904,26.512,26.904,3666523,0
1985-10-29,26.953,27.323,26.929,27.136,5010693,0
1985-10-30,27.236,27.323,27.089,27.263,7041798,0
1985-10-31,27.188,27.188,26.904,27.006,5508887,0
1985-11-01,26.953,27.263,26.953,27.215,5413080,0
1985-11-04,27.236,27.58,27.136,27.498,8287287,0
1985-11-05,27.555,27.865,27.498,27.731,8761529,0
1985-11-06,27.632,27.706,27.288,27.632,9480077,0
1985-11-07,27.447,27.607,27.373,27.472,4981953,0
1985-11-08,27.472,27.655,27.395,27.555,5657388,0
1985-11-11,27.632,28.048,27.58,27.99,7961544,0
1985-11-12,28.048,28.357,28.023,28.148,11281247,0
1985-11-13,28.199,28.233,27.99,28.072,6725633,0
1985-11-14,28.048,28.491,28.023,28.407,6433426,0
1985-11-15,28.357,28.775,28.357,28.432,9896839,0
1985-11-18,28.465,28.825,28.407,28.801,5652597,0
1985-11-19,28.9,28.957,28.541,28.75,7899269,0
1985-11-20,28.723,28.934,28.666,28.9,4713214,0
1985-11-21,29.01,29.166,28.9,29.166,8210639,0
1985-11-22,29.134,29.216,28.957,29.01,5125662,0
1985-11-25,29.01,29.01,28.775,28.9,2962824,0
1985-11-26,28.934,29.059,28.849,28.9,3379582,0
1985-11-27,28.934,29.216,28.9,29.166,5125662,0
1985-11-29,29.267,29.267,28.957,29.059,2461275,0
1985-12-02,29.059,29.083,28.641,28.666,3216710,0
1985-12-03,28.641,28.825,28.616,28.825,3835624,0
1985-12-04,28.875,29.5,28.825,29.5,5805890,0
1985-12-05,29.475,29.711,29.241,29.267,9125596,0
1985-12-06,29.216,29.475,29.166,29.475,7846577,0
1985-12-09,29.602,30.128,29.552,30.078,7961544,0
1985-12-10,30.078,30.777,29.993,30.49,9293255,0
1985-12-11,30.49,31.062,30.49,30.981,9508819,0
1985-12-12,30.954,31.062,30.57,30.902,6706471,0
1985-12-13,31.038,31.504,31.012,31.247,9053739,0
1985-12-16,31.27,31.922,31.188,31.655,7568735,0
1985-12-17,31.84,32.122,31.504,31.714,8550754,0
1985-12-18,31.714,31.998,31.531,31.788,7305265,0
1985-12-19,31.74,32.024,31.688,31.972,5269372,0
1985-12-20,32.122,32.566,31.972,32.074,10193836,0
1985-12-23,32.024,32.257,31.889,32.024,5844213,0
1985-12-24,31.998,32.157,31.446,31.764,4838240,0
1985-12-26,31.788,31.972,31.63,31.865,2692171,0
1985-12-27,31.998,32.357,31.972,32.308,3453834,0
1985-12-30,32.49,32.958,32.441,32.909,4565191,0
1985-12-31,33.007,33.007,32.231,32.332,4426751,0
1986-01-02,32.183,32.205,31.531,31.603,8644647,0
1986-01-03,31.688,32.096,31.688,32.096,5076799,0
1986-01-06,32.157,32.205,31.84,32.096,3842811,0
1986-01-07,32.205,32.541,32.096,32.357,6916769,0
1986-01-08,32.441,32.441,30.57,30.954,9388584,0
1986-01-09,30.829,31.27,30.619,31.27,10626887,0
1986-01-10,31.371,31.396,30.777,30.877,6180493,0
1986-01-13,30.829,31.114,30.745,30.981,5488290,0
1986-01-14,31.139,31.16,30.93,31.038,4239927,0
1986-01-15,31.089,31.764,31.038,31.74,6675814,0
1986-01-16,31.815,32.541,31.74,32.441,9650615,0
1986-01-17,32.441,32.49,31.188,31.371,12003148,0
1986-01-20,31.139,31.188,30.829,31.062,6900484,0
1986-01-21,31.139,31.27,30.877,31.089,6465040,0
1986-01-22,31.062,31.188,29.736,29.993,7357000,0
1986-01-23,29.993,30.777,29.969,30.777,6479889,0
1986-01-24,30.804,31.295,30.745,31.188,6758688,0
1986-01-27,31.396,31.446,30.829,31.114,5392962,0
1986-01-28,31.139,31.555,30.981,31.555,5345057,0
1986-01-29,31.555,31.949,31.27,31.396,7945734,0
1986-01-30,31.347,31.423,30.902,31.089,4579084,0
1986-01-31,31.062,31.922,31.062,31.504,6816650,0
1986-02-03,31.582,32.157,31.531,32.157,6644675,0
1986-02-04,32.231,32.332,31.555,32.024,8291597,0
1986-02-05,31.972,32.231,31.63,32.205,4923509,0
1986-02-06,32.282,32.441,32.024,32.231,6488990,0
1986-02-07,31.714,32.698,31.396,32.39,8827633,0
1986-02-10,32.417,32.824,32.308,32.698,6714618,0
1986-02-11,32.566,32.909,32.441,32.59,6971378,0
1986-02-12,32.59,32.698,31.972,32.231,8308844,0
1986-02-13,32.205,32.417,31.922,32.357,6002295,0
1986-02-14,32.39,32.824,32.257,32.49,8329442,0
1986-02-18,32.625,33.217,32.441,33.035,8873621,0
1986-02-19,32.98,33.351,32.674,32.75,7870525,0
1986-02-20,32.674,33.09,32.674,33.09,6247562,0
1986-02-21,33.324,33.475,33.09,33.217,8594346,0
1986-02-24,33.167,33.266,32.801,33.035,8240338,0
1986-02-25,32.858,32.98,32.541,32.75,5870080,0
1986-02-26,32.75,33.09,32.724,32.909,5410685,0
1986-02-27,32.515,32.909,32.122,32.417,13334387,0
1986-02-28,32.59,32.59,31.188,31.371,15552790,0
1986-03-03,31.27,31.714,31.222,31.455,12240749,0
1986-03-04,31.603,31.84,31.012,31.139,8948834,0
1986-03-05,30.777,30.855,30.462,30.855,14258441,0
1986-03-06,30.981,31.012,30.204,30.51,15608360,0
1986-03-07,30.363,30.619,30.043,30.363,10268091,0
1986-03-10,30.462,30.877,30.409,30.877,7485861,0
1986-03-11,31.062,31.63,30.981,31.603,9333976,0
1986-03-12,31.603,31.74,30.954,30.981,11045560,0
1986-03-13,30.855,31.371,30.72,31.295,9987376,0
1986-03-14,31.347,31.504,30.777,31.27,12035250,0
1986-03-17,31.139,31.396,31.089,31.371,9234335,0
1986-03-18,31.371,31.922,31.347,31.688,8702610,0
1986-03-19,31.688,31.688,31.247,31.531,6249476,0
1986-03-20,31.555,31.764,31.16,31.222,7104070,0
1986-03-21,31.295,31.371,30.877,30.981,10892271,0
1986-03-24,31.188,31.188,30.462,30.954,7634839,0
1986-03-25,30.93,30.93,30.619,30.777,5547213,0
1986-03-26,30.67,30.745,30.51,30.695,7142394,0
1986-03-27,30.877,31.396,30.804,31.012,10494671,0
1986-03-31,31.139,31.84,31.114,31.504,9250145,0
1986-04-01,31.582,31.603,31.012,31.012,10567483,0
1986-04-02,30.777,31.423,30.777,31.396,9254935,0
1986-04-03,31.48,31.788,30.981,31.114,9154334,0
1986-04-04,31.114,31.222,30.804,30.829,8589074,0
1986-04-07,30.829,31.247,30.644,31.089,7664543,0
1986-04-08,31.295,31.603,31.139,31.603,8105253,0
1986-04-09,31.74,31.74,30.855,31.038,7923219,0
1986-04-10,31.089,31.504,30.804,31.247,7032215,0
1986-04-11,31.396,31.688,31.038,31.139,10653714,0
1986-04-14,31.455,31.74,31.012,31.688,5288529,0
1986-04-15,31.603,31.949,31.504,31.74,8397465,0
1986-04-16,31.972,32.282,31.865,32.183,8967511,0
1986-04-17,32.122,32.357,32.048,32.157,8330397,0
1986-04-18,32.183,32.205,31.714,31.74,6993896,0
1986-04-21,31.788,32.205,31.655,32.205,6898088,0
1986-04-22,32.205,32.257,31.655,31.815,5700504,0
1986-04-23,31.714,32.282,31.63,32.282,4934047,0
1986-04-24,32.39,32.958,32.332,32.774,10533951,0
1986-04-25,33.066,33.351,32.958,33.167,7865738,0
1986-04-28,33.245,33.561,32.958,33.561,6289715,0
1986-04-29,33.636,33.66,32.909,33.143,7281313,0
1986-04-30,33.167,33.217,32.49,32.49,5460983,0
1986-05-01,32.441,32.75,32.39,32.625,5604698,0
1986-05-02,32.65,32.698,31.949,32.048,6035829,0
1986-05-05,32.122,32.417,32.122,32.357,4934047,0
1986-05-06,32.417,32.417,31.922,32.074,6419052,0
1986-05-07,31.865,31.922,31.188,31.455,10466892,0
1986-05-08,31.27,31.295,30.902,30.988,7616640,0
1986-05-09,30.902,31.247,30.804,31.139,5556793,0
1986-05-12,31.16,31.504,31.139,31.188,4698365,0
1986-05-13,31.222,31.27,30.93,30.954,6850185,0
1986-05-14,30.954,31.012,30.57,30.804,8181896,0
1986-05-15,30.72,30.804,30.229,30.229,7089703,0
1986-05-16,30.204,30.277,30.078,30.128,6965152,0
1986-05-19,30.204,30.204,29.893,29.969,6304085,0
1986-05-20,30.204,30.435,29.993,30.409,4857398,0
1986-05-21,30.435,30.49,29.993,30.043,5796315,0
1986-05-22,30.128,30.177,29.576,29.81,11161492,0
1986-05-23,29.92,30.409,29.868,29.92,7985492,0
1986-05-27,30.102,30.57,29.92,30.57,6490911,0
1986-05-28,30.777,31.714,30.754,31.48,17772159,0
1986-05-29,31.32,31.949,31.247,31.788,8694465,0
1986-05-30,31.603,32.157,31.603,31.688,9389064,0
1986-06-02,31.764,31.922,31.555,31.655,6131628,0
1986-06-03,31.688,31.764,31.504,31.764,5595117,0
1986-06-04,31.764,31.788,31.089,31.188,6945991,0
1986-06-05,31.27,31.371,31.062,31.347,4631779,0
1986-06-06,31.295,31.396,30.988,31.16,4010470,0
1986-06-09,30.988,30.988,30.462,30.51,7420236,0
1986-06-10,30.51,30.93,30.49,30.855,6155583,0
1986-06-11,30.902,31.089,30.829,31.012,5221471,0
1986-06-12,30.988,31.012,30.72,30.777,3788199,0
1986-06-13,30.93,31.16,30.777,31.114,4443040,0
1986-06-16,31.16,31.16,30.804,30.877,4348668,0
1986-06-17,30.902,30.93,30.462,30.542,4651416,0
1986-06-18,30.542,30.57,29.969,30.435,6998680,0
1986-06-19,30.336,30.57,30.152,30.152,6615457,0
1986-06-20,30.204,30.67,30.078,30.67,7827413,0
1986-06-23,30.542,30.57,30.043,30.177,5125662,0
1986-06-24,30.277,30.754,30.102,30.462,5772359,0
1986-06-25,30.542,30.877,30.51,30.67,5317274,0
1986-06-26,30.695,30.695,30.49,30.51,3850474,0
1986-06-27,30.596,30.644,30.49,30.57,3292880,0
1986-06-30,30.57,30.67,30.409,30.462,4787942,0
1986-07-01,30.462,30.902,30.435,30.902,8378301,0
1986-07-02,30.902,31.222,30.829,31.089,7535205,0
1986-07-03,31.188,31.222,30.829,30.988,4641836,0
1986-07-07,30.777,30.804,30.152,30.204,6011873,0
1986-07-08,29.845,30.078,29.736,30.078,9393851,0
1986-07-09,29.993,30.102,29.845,29.993,6227436,0
1986-07-10,29.993,30.336,29.376,30.312,8598656,0
1986-07-11,30.152,30.277,29.736,29.761,10696826,0
1986-07-14,29.34,29.4,28.957,28.957,10672875,0
1986-07-15,28.801,28.825,28.172,28.233,17341026,0
1986-07-16,28.258,28.306,27.607,27.679,14682385,0
1986-07-17,27.555,27.865,27.395,27.447,11367471,0
1986-07-18,27.472,27.764,27.006,27.395,11650103,0
1986-07-21,27.188,27.531,27.188,27.423,6534020,0
1986-07-22,27.395,27.838,27.346,27.788,7597476,0
1986-07-23,27.764,27.865,27.58,27.679,5508887,0
1986-07-24,27.764,27.788,27.555,27.679,5748407,0
1986-07-25,27.731,28.072,27.706,27.889,4240407,0
1986-07-28,27.915,28.048,27.447,27.531,7094489,0
1986-07-29,27.555,27.607,27.215,27.288,5293323,0
1986-07-30,27.263,27.706,27.089,27.498,6083730,0
1986-07-31,27.498,27.706,27.472,27.555,4972372,0
1986-08-01,27.58,27.731,27.323,27.323,3644487,0
1986-08-04,27.188,27.423,27.055,27.373,7276524,0
1986-08-05,27.395,27.423,27.188,27.215,5508887,0
1986-08-06,27.188,27.346,26.953,27.263,7745978,0
1986-08-07,27.089,27.423,27.062,27.236,5719662,0
1986-08-08,27.188,27.373,26.98,27.03,4344357,0
1986-08-11,26.98,27.373,26.879,27.236,7568735,0
1986-08-12,27.323,27.607,27.163,27.555,7554361,0
1986-08-13,27.655,27.94,27.555,27.865,8742368,0
1986-08-14,27.838,28.124,27.815,27.915,6428637,0
1986-08-15,27.964,27.964,27.655,27.679,5125662,0
1986-08-18,27.788,28.233,27.679,28.148,6898088,0
1986-08-19,28.233,28.641,28.099,28.432,7856154,0
1986-08-20,28.465,29.01,28.432,28.957,7520830,0
1986-08-21,29.033,29.216,28.541,28.701,7951959,0
1986-08-22,28.701,28.723,28.565,28.701,3656945,0
1986-08-25,28.909,29.109,28.701,28.909,6993896,0
1986-08-26,28.909,29.376,28.875,29.34,8900449,0
1986-08-27,29.4,29.527,29.216,29.34,7472927,0
1986-08-28,29.059,29.193,29.01,29.109,5844213,0
1986-08-29,29.083,29.109,28.701,28.849,4251903,0
1986-09-02,28.875,28.875,28.172,28.28,9245352,0
1986-09-03,28.172,28.357,28.099,28.306,7760349,0
1986-09-04,28.357,29.01,28.28,28.984,7808252,0
1986-09-05,29.01,29.318,28.801,29.193,12502784,0
1986-09-08,29.318,29.92,29.293,29.893,12550686,0
1986-09-09,30.152,30.251,29.845,29.92,10778258,0
1986-09-10,29.969,30.043,29.711,29.969,8430997,0
1986-09-11,29.636,29.711,28.849,28.957,13700366,0
1986-09-12,28.957,29.083,28.333,28.565,20933775,0
1986-09-15,28.701,28.801,28.28,28.491,10490838,0
1986-09-16,28.432,28.801,28.199,28.75,6754376,0
1986-09-17,28.825,29.033,28.616,28.616,6466956,0
1986-09-18,28.465,28.909,28.432,28.775,7185509,0
1986-09-19,28.591,28.75,28.432,28.465,7999865,0
1986-09-22,28.541,28.825,28.517,28.825,7041798,0
1986-09-23,28.825,28.984,28.775,28.957,6754376,0
1986-09-24,28.909,28.984,28.517,28.591,8670513,0
1986-09-25,28.591,28.616,27.915,28.233,7051379,0
1986-09-26,28.099,28.407,28.072,28.172,5269372,0
1986-09-29,27.915,28.124,27.679,27.915,8383091,0
1986-09-30,27.964,28.258,27.915,27.964,8383091,0
1986-10-01,28.048,28.172,27.58,27.655,5987926,0
1986-10-02,27.58,27.731,27.498,27.655,5460983,0
1986-10-03,27.655,27.706,27.163,27.215,9599837,0
1986-10-06,27.297,27.788,27.236,27.764,4763510,0
1986-10-07,27.764,27.788,26.645,26.645,16143436,0
1986-10-08,26.304,26.512,26.253,26.512,15568598,0
1986-10-09,26.512,26.585,25.319,25.365,14754241,0
1986-10-10,25.452,25.886,25.452,25.712,11640522,0
1986-10-13,25.886,26.046,25.344,25.365,7664543,0
1986-10-14,25.265,25.576,24.9,25.133,15041662,0
1986-10-15,25.061,25.576,25.034,25.576,10682455,0
1986-10-16,25.651,25.651,25.133,25.184,10634550,0
1986-10-17,25.109,25.452,25.061,25.344,9293255,0
1986-10-20,25.133,25.209,24.925,25.008,7089703,0
1986-10-21,25.133,25.242,25.008,25.242,8095671,0
1986-10-22,25.242,25.265,24.974,25.034,6131628,0
1986-10-23,25.084,25.474,25.084,25.265,8239382,0
1986-10-24,25.344,25.418,25.209,25.242,7185509,0
1986-10-27,25.184,25.392,24.952,25.392,5700504,0
1986-10-28,25.392,25.452,25.084,25.109,5796315,0
1986-10-29,25.034,25.319,25.008,25.133,4934047,0
1986-10-30,25.503,25.576,25.242,25.365,8143573,0
1986-10-31,25.392,25.732,25.319,25.712,5556793,0
1986-11-03,25.786,26.278,25.732,26.278,5892114,0
1986-11-04,26.094,26.304,25.945,26.177,7951959,0
1986-11-05,25.919,25.945,25.474,25.601,10059711,0
1986-11-06,25.365,25.365,24.8,25.242,12359070,0
1986-11-07,25.133,25.344,24.952,25.265,5269372,0
1986-11-10,25.265,25.627,25.218,25.601,4781717,0
1986-11-11,25.627,25.835,25.552,25.732,3599458,0
1986-11-12,25.835,25.859,25.344,25.526,5413080,0
1986-11-13,25.552,25.576,24.925,24.925,5844213,0
1986-11-14,25.008,25.265,24.874,25.242,5748407,0
1986-11-17,25.084,25.712,25.084,25.365,5700504,0
1986-11-18,25.392,25.601,25.008,25.061,8335185,0
1986-11-19,25.034,25.576,24.974,25.576,7951959,0
1986-11-20,25.76,25.76,25.319,25.685,8143573,0
1986-11-21,25.627,26.068,25.503,25.627,10011809,0
1986-11-24,25.712,26.046,25.627,25.919,7644421,0
1986-11-25,25.967,26.512,25.813,26.438,9053739,0
1986-11-26,26.413,26.585,26.202,26.202,4790337,0
1986-11-28,26.413,26.461,26.304,26.438,3482577,0
1986-12-01,26.304,26.486,26.046,26.486,5796315,0
1986-12-02,26.585,27.006,26.512,27.006,13987790,0
1986-12-03,27.006,27.062,26.745,26.745,9005831,0
1986-12-04,26.795,26.879,26.539,26.563,6371149,0
1986-12-05,26.62,26.722,26.253,26.327,6179538,0
1986-12-08,26.386,26.77,26.154,26.563,7329219,0
1986-12-09,26.62,26.645,26.304,26.386,4790337,0
1986-12-10,26.413,26.829,26.353,26.62,6802279,0
1986-12-11,26.695,26.904,26.563,26.62,10442938,0
1986-12-12,26.62,26.67,26.278,26.304,4934047,0
1986-12-15,26.094,26.539,26.068,26.539,6706471,0
1986-12-16,26.512,26.722,26.413,26.645,7472927,0
1986-12-17,26.512,26.645,26.278,26.353,5508887,0
1986-12-18,26.327,26.413,26.019,26.068,7664543,0
1986-12-19,25.995,26.177,25.835,26.019,13556654,0
1986-12-22,25.886,25.995,25.184,25.601,7808252,0
1986-12-23,25.418,25.474,25.034,25.061,11592617,0
1986-12-24,25.109,25.474,25.061,25.365,4934047,0
1986-12-26,25.319,25.418,25.319,25.365,1829428,0
1986-12-29,25.319,25.365,25.008,25.084,4847822,0
1986-12-30,25.061,25.292,25.008,25.133,5796315,0
1986-12-31,25.184,25.344,24.952,24.952,7228621,0
1987-01-02,25.161,25.474,25.133,25.365,3281383,0
1987-01-05,25.526,25.786,25.503,25.712,8430997,0
1987-01-06,25.76,25.859,25.503,25.576,9389064,0
1987-01-07,25.526,25.786,25.392,25.685,8047772,0
1987-01-08,25.627,25.651,25.242,25.552,10730357,0
1987-01-09,25.365,25.503,25.265,25.418,8239382,0
1987-01-12,24.952,25.184,24.952,25.034,12023749,0
1987-01-13,24.541,24.691,24.125,24.224,19017642,0
1987-01-14,24.148,24.691,24.072,24.666,15281178,0
1987-01-15,24.717,25.242,24.691,24.952,13125526,0
1987-01-16,25.084,25.184,24.85,24.952,12694397,0
1987-01-19,24.874,26.046,24.741,26.046,13125526,0
1987-01-20,26.202,26.461,25.365,25.526,15664408,0
1987-01-21,25.418,25.967,25.319,25.526,12886009,0
1987-01-22,25.526,26.62,25.503,26.486,12119556,0
1987-01-23,26.539,27.006,25.786,26.253,19017642,0
1987-01-26,26.202,26.585,25.945,26.461,9149548,0
1987-01-27,26.585,26.98,26.585,26.904,10011809,0
1987-01-28,27.03,27.089,26.722,27.03,10826165,0
1987-01-29,27.188,27.215,26.512,26.745,10442938,0
1987-01-30,26.745,26.853,26.512,26.77,6898088,0
1987-02-02,26.67,27.555,26.62,27.498,9580677,0
1987-02-03,27.607,27.94,27.58,27.655,11832134,0
1987-02-04,27.764,28.099,27.346,28.099,11017777,0
1987-02-05,27.915,28.591,27.915,28.465,15233275,0
1987-02-06,28.465,28.517,28.172,28.233,7760349,0
1987-02-09,28.172,28.258,27.555,27.815,8047772,0
1987-02-10,27.764,28.172,27.346,27.74,8862129,0
1987-02-11,27.74,27.973,27.607,27.865,6275343,0
1987-02-12,28.072,28.072,27.58,27.58,8287287,0
1987-02-13,27.58,28.023,27.498,27.973,6706471,0
1987-02-17,27.94,28.825,27.915,28.775,11017777,0
1987-02-18,28.909,29.01,28.517,28.701,9149548,0
1987-02-19,28.701,29.033,28.591,28.934,6898088,0
1987-02-20,28.934,29.059,28.723,29.033,9724388,0
1987-02-23,29.059,29.969,28.849,29.819,13844074,0
1987-02-24,29.761,29.993,29.609,29.736,9628579,0
1987-02-25,29.683,29.845,29.475,29.475,5987926,0
1987-02-26,29.318,29.451,28.984,28.984,8766318,0
1987-02-27,29.143,29.241,28.957,29.01,4934047,0
1987-03-02,29.01,29.109,28.75,28.801,4981953,0
1987-03-03,28.641,28.875,28.616,28.723,4723753,0
1987-03-04,28.775,29.4,28.75,29.083,8622610,0
1987-03-05,29.241,29.5,29.109,29.193,6323246,0
1987-03-06,29.193,29.216,28.909,28.984,4581479,0
1987-03-09,28.849,28.875,28.673,28.875,6323246,0
1987-03-10,29.059,29.711,28.849,29.711,8862129,0
1987-03-11,29.993,30.019,29.428,29.475,11161492,0
1987-03-12,29.475,30.177,29.293,29.993,10490838,0
1987-03-13,30.102,30.363,30.078,30.128,9005831,0
1987-03-16,30.019,30.152,29.761,30.078,4764469,0
1987-03-17,30.019,30.596,30.019,30.596,9293255,0
1987-03-18,30.754,30.777,30.177,30.409,9053739,0
1987-03-19,30.363,30.644,30.336,30.57,5173565,0
1987-03-20,30.695,31.038,30.644,30.902,10395035,0
1987-03-23,30.988,31.247,30.877,31.139,10442938,0
1987-03-24,31.16,31.788,31.038,31.788,8047772,0
1987-03-25,31.788,32.541,31.63,32.365,9978273,0
1987-03-26,32.541,32.574,31.998,32.024,9508819,0
1987-03-27,32.024,32.048,31.295,31.347,8459737,0
1987-03-30,30.363,31.764,30.336,31.688,15424887,0
1987-03-31,31.865,31.898,31.089,31.222,12622543,0
1987-04-01,30.988,31.603,30.988,31.43,12694397,0
1987-04-02,31.48,31.48,30.67,30.777,11487232,0
1987-04-03,30.619,31.347,30.286,31.089,15717100,0
1987-04-06,31.222,31.27,30.964,31.062,8445366,0
1987-04-07,31.012,31.222,30.462,30.462,10011809,0
1987-04-08,30.619,30.829,30.386,30.619,8114835,0
1987-04-09,30.619,30.67,29.845,29.942,10490838,0
1987-04-10,29.736,30.286,29.659,30.152,11065682,0
1987-04-13,30.695,31.247,30.52,30.695,15808116,0
1987-04-14,30.93,31.371,30.462,30.804,19975711,0
1987-04-15,31.396,31.582,30.988,31.371,14562631,0
1987-04-16,31.455,31.665,31.16,31.196,14227304,0
1987-04-20,31.247,31.32,30.93,31.196,8670513,0
1987-04-21,30.988,32.858,30.877,32.65,12886009,0
1987-04-22,32.441,32.65,31.998,32.074,14418915,0
1987-04-23,32.132,32.541,31.84,32.074,11401004,0
1987-04-24,31.865,32.048,31.504,31.555,8636977,0
1987-04-27,31.295,32.441,31.089,32.074,15808116,0
1987-04-28,32.332,32.574,32.157,32.282,14083595,0
1987-04-29,32.441,33.192,32.417,32.98,15520695,0
1987-04-30,32.958,33.583,32.809,33.3,15664408,0
1987-05-01,33.273,33.767,33.09,33.402,11401004,0
1987-05-04,33.3,33.892,33.217,33.892,7472927,0
1987-05-05,34.184,34.853,34.154,34.704,13365045,0
1987-05-06,34.704,34.853,34.52,34.677,10442938,0
1987-05-07,34.468,34.677,34.075,34.286,7904056,0
1987-05-08,34.421,34.494,33.953,34.053,6845392,0
1987-05-11,34.311,34.804,33.892,33.892,10874070,0
1987-05-12,33.817,34.544,33.744,34.385,9532772,0
1987-05-13,34.421,34.73,34.211,34.569,8287287,0
1987-05-14,34.778,34.804,34.311,34.338,6419052,0
1987-05-15,34.003,34.385,33.402,33.402,9532772,0
1987-05-18,33.217,33.534,32.674,33.475,12023749,0
1987-05-19,33.583,33.636,32.365,32.598,12646493,0
1987-05-20,32.541,32.98,32.231,32.574,13460847,0
1987-05-21,32.909,33.007,32.625,32.698,8095671,0
1987-05-22,32.909,33.118,32.466,32.574,4934047,0
1987-05-26,32.958,33.426,32.909,33.402,6850185,0
1987-05-27,33.324,33.767,33.273,33.475,8239382,0
1987-05-28,33.561,33.845,33.118,33.817,6706471,0
1987-05-29,33.953,34.075,33.273,33.273,5892114,0
1987-06-01,33.475,33.561,33.118,33.192,6371149,0
1987-06-02,33.167,33.217,32.698,32.698,8862129,0
1987-06-03,32.858,33.351,32.832,33.324,7904056,0
1987-06-04,33.3,33.561,33.192,33.561,5173565,0
1987-06-05,33.426,33.534,33.044,33.273,5029854,0
1987-06-08,33.217,33.66,33.007,33.534,5748407,0
1987-06-09,33.609,33.609,33.118,33.245,6275343,0
1987-06-10,33.402,33.583,32.441,32.809,9053739,0
1987-06-11,33.066,33.09,32.65,32.774,7472927,0
1987-06-12,33.066,33.143,32.49,32.574,6706471,0
1987-06-15,32.909,33.3,32.858,33.192,7281313,0
1987-06-16,33.192,33.744,33.143,33.685,7951959,0
1987-06-17,33.744,33.793,33.324,33.561,5796315,0
1987-06-18,33.402,33.685,33.3,33.451,5317274,0
1987-06-19,33.426,33.717,33.351,33.561,11305199,0
1987-06-22,33.685,34.003,33.66,33.953,8478901,0
1987-06-23,34.053,34.311,33.793,34.286,10395035,0
1987-06-24,34.258,34.853,34.237,34.544,11592617,0
1987-06-25,34.804,35.064,34.73,34.912,9245352,0
1987-06-26,34.73,34.887,34.544,34.621,6131628,0
1987-06-29,34.468,34.621,34.311,34.385,5365180,0
1987-06-30,34.445,34.468,33.793,33.793,8143573,0
1987-07-01,33.867,34.237,33.845,34.101,7377121,0
1987-07-02,34.211,34.338,34.101,34.154,5748407,0
1987-07-06,34.421,34.445,34.129,34.338,6945991,0
1987-07-07,34.237,34.52,34.075,34.075,6275343,0
1987-07-08,34.338,34.704,34.211,34.677,7568735,0
1987-07-09,34.494,34.778,34.468,34.569,6371149,0
1987-07-10,34.652,34.778,34.421,34.73,5269372,0
1987-07-13,34.778,35.323,34.752,35.323,11305199,0
1987-07-14,35.323,35.323,34.621,34.83,11401004,0
1987-07-15,34.752,35.247,34.652,34.939,10826165,0
1987-07-16,35.064,35.087,34.804,34.962,5365180,0
1987-07-17,35.038,35.038,34.677,34.73,7951959,0
1987-07-20,34.421,34.494,34.101,34.237,5700504,0
1987-07-21,34.053,34.237,33.685,33.845,7616640,0
1987-07-22,33.845,33.867,33.534,33.561,6898088,0
1987-07-23,33.744,33.744,33.09,33.3,7951959,0
1987-07-24,33.3,33.583,33.3,33.534,4245196,0
1987-07-27,33.561,33.817,33.451,33.717,4329988,0
1987-07-28,33.845,33.867,33.3,33.534,5844213,0
1987-07-29,33.451,33.636,33.192,33.583,6419052,0
1987-07-30,33.51,33.793,33.402,33.767,8287287,0
1987-07-31,33.685,33.892,33.426,33.475,5796315,0
1987-08-03,33.167,33.451,33.007,33.118,9820196,0
1987-08-04,33.143,33.273,32.958,33.143,7990283,0
1987-08-05,33.245,33.475,33.217,33.324,11664475,0
1987-08-06,33.324,33.953,33.09,33.892,10921971,0
1987-08-07,33.918,34.445,33.892,34.184,11401004,0
1987-08-10,34.237,34.677,34.211,34.677,7808252,0
1987-08-11,34.778,35.27,34.752,35.146,15329084,0
1987-08-12,35.146,35.798,35.064,35.43,15712309,0
1987-08-13,35.479,36.179,35.43,36.056,12359070,0
1987-08-14,35.763,36.391,35.763,36.03,10107613,0
1987-08-17,36.08,36.34,36.03,36.288,7233409,0
1987-08-18,36.08,36.156,35.563,35.947,11640522,0
1987-08-19,35.872,36.03,35.479,35.898,9149548,0
1987-08-20,36.03,36.44,35.999,36.34,9005831,0
1987-08-21,36.391,36.572,36.288,36.34,10826165,0
1987-08-24,36.314,36.415,35.999,36.314,7846577,0
1987-08-25,36.34,36.364,35.563,35.763,9748340,0
1987-08-26,34.939,35.247,34.677,34.912,19199676,0
1987-08-27,34.73,35.012,34.494,34.569,11156698,0
1987-08-28,34.544,34.939,34.359,34.621,8967511,0
1987-08-31,34.652,35.247,34.621,35.012,8555543,0
1987-09-01,35.064,35.222,33.744,33.867,10634550,0
1987-09-02,33.845,34.129,33.534,33.793,14193769,0
1987-09-03,33.953,34.003,33.324,33.609,10663296,0
1987-09-04,33.744,33.845,33.402,33.426,7065749,0
1987-09-08,33.3,33.374,32.417,32.809,14179402,0
1987-09-09,32.598,32.881,32.231,32.698,17293120,0
1987-09-10,32.909,32.935,32.674,32.809,9101642,0
1987-09-11,32.858,33.561,32.832,33.51,11113585,0
1987-09-14,33.744,33.845,33.534,33.685,6275343,0
1987-09-15,33.744,33.744,32.65,32.75,11353101,0
1987-09-16,32.574,33.245,32.441,32.574,11401004,0
1987-09-17,32.809,32.98,32.466,32.832,9724388,0
1987-09-18,32.909,32.958,32.257,32.308,10826165,0
1987-09-21,32.441,32.541,31.139,31.295,13125526,0
1987-09-22,31.32,32.39,31.038,32.39,13939886,0
1987-09-23,32.257,32.441,31.788,32.074,11784231,0
1987-09-24,31.949,32.881,31.949,32.417,9868095,0
1987-09-25,32.441,32.574,32.231,32.441,5077756,0
1987-09-28,32.65,32.909,31.504,31.764,10826165,0
1987-09-29,31.714,31.972,31.089,31.295,12598591,0
1987-09-30,31.038,31.582,30.877,31.347,14706338,0
1987-10-01,31.455,32.183,31.396,32.157,9141881,0
1987-10-02,32.231,32.625,32.183,32.282,8950746,0
1987-10-05,32.341,32.698,32.132,32.541,7397721,0
1987-10-06,32.39,32.515,31.396,31.396,9792409,0
1987-10-07,31.396,31.815,31.196,31.764,9769897,0
1987-10-08,31.74,31.788,31.196,31.504,8805602,0
1987-10-09,31.396,31.531,30.57,30.644,11309991,0
1987-10-12,30.57,31.455,30.251,31.089,8968950,0
1987-10-13,31.455,31.504,30.152,30.93,15352076,0
1987-10-14,30.52,30.644,29.969,30.204,13997847,0
1987-10-15,29.819,30.312,29.117,29.143,18796812,0
1987-10-16,29.318,29.376,27.447,28.072,22346927,0
1987-10-19,28.072,28.701,20.792,21.469,30535531,0
1987-10-20,23.915,25.365,22.462,23.915,33771884,0
1987-10-21,25.576,26.094,24.952,25.526,25803634,0
1987-10-22,24.224,25.474,23.186,24.952,19102908,0
1987-10-23,24.641,25.526,24.541,25.109,10038632,0
1987-10-26,24.334,24.334,23.288,23.288,11956685,0
1987-10-27,24.541,24.666,23.915,24.541,11913574,0
1987-10-28,24.541,24.952,23.706,24.541,13099177,0
1987-10-29,24.691,25.576,24.592,25.008,10615388,0
1987-10-30,25.76,25.995,25.319,25.474,10851074,0
1987-11-02,25.161,25.967,25.161,25.895,7659751,0
1987-11-03,25.526,25.576,24.541,25.344,9257810,0
1987-11-04,25.109,25.474,24.85,25.084,8618297,0
1987-11-05,24.85,25.919,24.775,25.732,10248450,0
1987-11-06,25.732,25.895,24.748,24.85,7979267,0
1987-11-09,24.748,24.9,24.541,24.566,9588341,0
1987-11-10,24.125,24.85,23.94,24.481,9389064,0
1987-11-11,24.748,24.982,24.592,24.8,6145045,0
1987-11-12,25.365,25.685,25.184,25.427,9722473,0
1987-11-13,25.392,25.503,25.218,25.292,6945033,0
1987-11-16,25.576,25.627,24.481,24.952,8362014,0
1987-11-17,24.748,24.8,24.172,24.481,9890609,0
1987-11-18,24.541,24.85,24.172,24.617,7439394,0
1987-11-19,24.541,24.717,24.049,24.049,7969208,0
1987-11-20,23.915,24.515,23.865,24.481,11632857,0
1987-11-23,24.357,24.481,24.172,24.433,4558487,0
1987-11-24,24.541,24.85,24.515,24.641,7654960,0
1987-11-25,24.617,24.717,24.408,24.459,5609969,0
1987-11-27,24.224,24.334,23.781,23.891,4419086,0
1987-11-30,23.34,23.374,22.872,23.029,13423965,0
1987-12-01,23.397,23.473,23.08,23.14,7720585,0
1987-12-02,23.08,23.312,22.928,22.98,6454499,0
1987-12-03,22.98,23.056,22.146,22.146,11313818,0
1987-12-04,21.994,22.403,21.836,22.403,10238388,0
1987-12-07,22.513,22.769,22.403,22.769,7064309,0
1987-12-08,22.769,23.186,22.537,23.186,7421194,0
1987-12-09,23.08,23.865,23.08,23.706,9702346,0
1987-12-10,23.24,23.814,22.98,23.08,11452261,0
1987-12-11,23.08,23.213,22.721,22.904,6772580,0
1987-12-14,22.956,24.072,22.928,23.94,8131599,0
1987-12-15,23.989,24.334,23.756,24.125,11172984,0
1987-12-16,24.125,24.8,24.072,24.717,10699698,0
1987-12-17,24.748,24.85,23.915,24.017,8740927,0
1987-12-18,24.017,24.592,23.964,24.381,13407681,0
1987-12-21,24.357,24.85,24.307,24.592,7425981,0
1987-12-22,24.334,24.617,24.224,24.592,5829842,0
1987-12-23,24.717,25.034,24.691,24.85,7886813,0
1987-12-24,24.874,24.925,24.748,24.925,3019353,0
1987-12-28,24.334,24.459,23.94,24.072,5206140,0
1987-12-29,24.172,24.249,24.017,24.125,3255517,0
1987-12-30,24.199,24.481,24.199,24.334,5024108,0
1987-12-31,24.017,24.199,23.915,24.017,5580744,0
1988-01-04,24.334,25.218,24.282,25.109,8790747,0
1988-01-05,25.474,25.685,25.292,25.344,10405571,0
1988-01-06,25.365,25.627,25.218,25.552,7554845,0
1988-01-07,25.319,25.786,25.184,25.66,6851618,0
1988-01-08,25.576,25.732,23.891,23.891,10117194,0
1988-01-11,24.172,24.541,23.814,24.481,8550754,0
1988-01-12,24.433,24.481,23.547,23.964,11286036,0
1988-01-13,23.814,24.592,23.572,24.148,10417070,0
1988-01-14,24.049,24.408,23.814,24.098,6077979,0
1988-01-15,24.617,25.008,24.617,24.748,13421571,0
1988-01-18,24.717,24.9,24.334,24.481,6146483,0
1988-01-19,23.915,24.017,23.186,23.24,17672995,0
1988-01-20,22.872,23.163,22.589,22.956,20314864,0
1988-01-21,23.029,23.288,22.67,23.08,11981592,0
1988-01-22,23.163,23.24,22.795,22.98,6470307,0
1988-01-25,23.029,23.547,22.98,23.547,8082261,0
1988-01-26,23.448,23.607,23.186,23.264,5450928,0
1988-01-27,23.312,23.865,23.186,23.448,9598882,0
1988-01-28,23.607,23.814,23.498,23.657,5889242,0
1988-01-29,23.732,23.781,22.98,23.374,8191477,0
1988-02-01,23.448,23.607,22.872,22.872,8998171,0
1988-02-02,22.795,23.006,22.696,22.848,11500168,0
1988-02-03,22.848,23.24,22.513,22.67,13050798,0
1988-02-04,22.67,22.721,22.354,22.589,8825720,0
1988-02-05,22.613,22.769,22.403,22.462,5508887,0
1988-02-08,22.303,22.537,22.23,22.403,8791228,0
1988-02-09,22.462,22.721,22.303,22.696,6916769,0
1988-02-10,22.769,23.24,22.769,23.213,10236953,0
1988-02-11,23.213,23.374,22.98,23.14,7105988,0
1988-02-12,23.14,23.473,23.08,23.288,6304085,0
1988-02-16,23.42,23.657,23.397,23.657,6890420,0
1988-02-17,23.63,23.756,23.288,23.448,8884640,0
1988-02-18,23.448,23.657,23.312,23.397,7157246,0
1988-02-19,23.397,23.58,23.312,23.58,6847787,0
1988-02-22,23.523,24.049,23.523,23.964,9036492,0
1988-02-23,23.989,24.098,23.781,23.989,8874102,0
1988-02-24,24.049,24.282,23.865,24.148,8236506,0
1988-02-25,24.172,24.515,23.732,23.814,11396214,0
1988-02-26,23.865,24.072,23.732,24.072,6268639,0
1988-02-29,24.172,24.481,24.098,24.433,6754376,0
1988-03-01,24.515,24.617,24.172,24.334,9450378,0
1988-03-02,24.481,24.617,24.307,24.381,6999644,0
1988-03-03,24.334,24.381,24.072,24.224,5173565,0
1988-03-04,24.172,24.433,23.964,24.307,5987926,0
1988-03-07,24.199,24.433,24.148,24.381,4264359,0
1988-03-08,24.481,24.666,24.381,24.459,7004432,0
1988-03-09,24.459,24.481,24.172,24.249,5365180,0
1988-03-10,24.172,24.224,23.63,23.657,6899046,0
1988-03-11,23.756,24.017,23.374,24.017,8614465,0
1988-03-14,23.915,24.072,23.814,24.017,4743394,0
1988-03-15,23.94,23.989,23.63,23.706,6415220,0
1988-03-16,23.706,23.989,23.58,23.964,5405417,0
1988-03-17,23.964,24.017,23.657,23.891,8512430,0
1988-03-18,23.84,23.84,23.547,23.756,10295876,0
1988-03-21,23.607,23.706,23.448,23.657,5164944,0
1988-03-22,23.68,23.756,23.523,23.523,4421959,0
1988-03-23,23.498,23.58,23.14,23.213,6426238,0
1988-03-24,22.928,22.98,22.747,22.872,8550754,0
1988-03-25,22.795,22.956,22.146,22.253,9016855,0
1988-03-28,22.203,22.537,21.678,22.488,10473119,0
1988-03-29,22.613,22.613,22.018,22.018,9097330,0
1988-03-30,22.146,22.168,21.787,21.86,10227372,0
1988-03-31,21.76,22.561,21.725,22.378,8392671,0
1988-04-04,22.354,22.67,22.203,22.354,7174010,0
1988-04-05,22.437,22.513,21.97,22.354,7337840,0
1988-04-06,22.437,22.819,21.994,22.795,9001527,0
1988-04-07,22.795,22.928,22.488,22.721,7502149,0
1988-04-08,22.769,23.42,22.747,23.213,8344768,0
1988-04-11,23.374,23.63,23.264,23.58,7175928,0
1988-04-12,23.58,23.732,23.547,23.63,6408515,0
1988-04-13,23.891,24.224,23.756,24.148,12435242,0
1988-04-14,23.756,24.072,23.14,23.163,13661087,0
1988-04-15,23.24,23.781,23.08,23.732,13394743,0
1988-04-18,23.63,23.814,23.547,23.706,6658569,0
1988-04-19,23.814,24.125,23.498,23.523,8379740,0
1988-04-20,23.523,23.68,23.288,23.473,7992679,0
1988-04-21,23.547,23.732,23.186,23.374,9248231,0
1988-04-22,23.448,23.756,23.374,23.657,5269372,0
1988-04-25,23.756,23.84,23.607,23.68,5776189,0
1988-04-26,23.706,23.865,23.58,23.756,6293068,0
1988-04-27,23.781,23.814,23.523,23.706,4527349,0
1988-04-28,23.607,23.607,23.42,23.523,3841371,0
1988-04-29,23.498,23.657,23.42,23.58,3672273,0
1988-05-02,23.63,23.781,23.523,23.732,5005425,0
1988-05-03,23.781,23.94,23.547,23.84,4085200,0
1988-05-04,23.865,23.865,23.547,23.547,5674638,0
1988-05-05,23.186,23.213,23.056,23.14,5599426,0
1988-05-06,23.14,23.264,22.904,22.98,3673710,0
1988-05-09,22.98,23.056,22.848,22.98,3822689,0
1988-05-10,23.08,23.186,22.872,23.056,4429624,0
1988-05-11,22.848,22.848,22.537,22.613,7656397,0
1988-05-12,22.636,22.747,22.589,22.613,3879217,0
1988-05-13,22.721,22.956,22.696,22.956,3657425,0
1988-05-16,22.98,23.24,22.848,23.213,3474432,0
1988-05-17,23.348,23.448,22.872,22.904,6099056,0
1988-05-18,22.928,23.006,22.561,22.636,5846606,0
1988-05-19,22.636,23.006,22.589,22.98,7265507,0
1988-05-20,23.006,23.029,22.747,22.769,4840158,0
1988-05-23,22.819,22.848,22.488,22.613,4368310,0
1988-05-24,22.67,22.769,22.589,22.721,4315617,0
1988-05-25,22.769,22.819,22.561,22.561,4885188,0
1988-05-26,22.613,22.721,22.488,22.513,3864842,0
1988-05-27,22.488,22.537,22.354,22.462,2524509,0
1988-05-31,22.513,23.498,22.488,23.397,5807805,0
1988-06-01,23.498,23.814,23.374,23.523,10427607,0
1988-06-02,23.523,23.63,23.24,23.42,5221471,0
1988-06-03,23.473,23.68,23.288,23.547,4006639,0
1988-06-06,23.63,23.781,23.498,23.781,5077756,0
1988-06-07,23.756,23.964,23.63,23.657,8296389,0
1988-06-08,23.732,24.307,23.706,24.249,10116713,0
1988-06-09,24.199,24.357,23.964,23.989,7808252,0
1988-06-10,24.098,24.408,24.017,24.125,6158458,0
1988-06-13,24.199,24.408,24.072,24.334,4928781,0
1988-06-14,24.748,24.9,24.592,24.691,11450827,0
1988-06-15,24.641,24.874,24.641,24.726,6557494,0
1988-06-16,24.481,24.617,24.357,24.357,5708645,0
1988-06-17,24.381,24.433,24.072,24.433,11184004,0
1988-06-20,24.307,24.459,24.249,24.357,4486152,0
1988-06-21,24.515,25.034,24.433,25.008,10124858,0
1988-06-22,25.576,25.712,25.503,25.576,19592963,0
1988-06-23,25.576,26.177,25.526,26.154,14028505,0
1988-06-24,26.253,26.253,25.945,26.019,8079862,0
1988-06-27,26.046,26.253,25.945,25.995,8127768,0
1988-06-28,26.019,26.568,25.995,26.413,8807513,0
1988-06-29,26.568,26.695,26.278,26.413,10327489,0
1988-06-30,26.512,26.568,26.362,26.486,7588374,0
1988-07-01,26.568,26.568,26.154,26.336,5077756,0
1988-07-05,26.278,26.879,26.202,26.879,6406120,0
1988-07-06,26.853,26.929,26.202,26.386,9721034,0
1988-07-07,26.336,26.595,26.278,26.539,9895403,0
1988-07-08,26.461,26.67,26.253,26.278,6943114,0
1988-07-11,26.362,26.486,26.278,26.362,3632991,0
1988-07-12,26.438,26.486,25.867,26.046,7886813,0
1988-07-13,26.068,26.127,25.685,26.046,8056870,0
1988-07-14,26.068,26.154,25.919,25.945,6168519,0
1988-07-15,26.103,26.304,25.995,26.304,9449899,0
1988-07-18,26.127,26.253,25.967,26.019,8253755,0
1988-07-19,26.019,26.068,25.601,25.786,7202273,0
1988-07-20,25.919,25.945,25.66,25.786,5816427,0
1988-07-21,25.685,25.712,25.265,25.319,5715828,0
1988-07-22,25.265,25.292,24.96,24.982,8712190,0
1988-07-25,25.084,25.452,25.008,25.452,5427453,0
1988-07-26,25.474,25.66,25.452,25.503,6265760,0
1988-07-27,25.552,25.601,25.109,25.193,6191993,0
1988-07-28,25.319,25.76,25.218,25.732,5805411,0
1988-07-29,25.895,26.253,25.835,26.154,8784522,0
1988-08-01,26.202,26.304,26.068,26.253,5202787,0
1988-08-02,26.304,26.386,25.919,26.154,6411390,0
1988-08-03,26.154,26.304,26.103,26.154,9204153,0
1988-08-04,26.103,26.103,25.786,25.835,5335479,0
1988-08-05,25.712,25.835,25.685,25.76,3453834,0
1988-08-08,25.732,25.867,25.601,25.601,3099348,0
1988-08-09,25.712,25.712,25.292,25.292,7791485,0
1988-08-10,25.218,25.292,24.726,24.726,9755528,0
1988-08-11,24.824,24.874,24.408,24.748,9116010,0
1988-08-12,24.666,24.691,24.515,24.541,4481363,0
1988-08-15,24.459,24.515,23.915,23.94,7971124,0
1988-08-16,23.915,24.282,23.84,24.072,10557907,0
1988-08-17,24.072,24.199,23.657,23.84,7030778,0
1988-08-18,23.865,24.017,23.732,23.84,4351544,0
1988-08-19,23.891,23.915,23.397,23.448,6322763,0
1988-08-22,23.498,23.523,23.029,23.029,5364222,0
1988-08-23,23.114,23.24,22.956,23.056,5718225,0
1988-08-24,23.163,23.473,23.14,23.448,6314624,0
1988-08-25,23.24,23.312,23.029,23.213,5892114,0
1988-08-26,23.213,23.448,23.186,23.348,3683768,0
1988-08-29,23.448,23.706,23.448,23.58,4155141,0
1988-08-30,23.63,23.657,23.42,23.473,4295976,0
1988-08-31,23.58,23.607,23.029,23.186,4465553,0
1988-09-01,23.114,23.114,22.769,22.928,7128502,0
1988-09-02,23.213,23.865,23.213,23.706,7496398,0
1988-09-06,23.657,23.68,23.374,23.473,4590100,0
1988-09-07,23.547,23.547,23.213,23.24,4404716,0
1988-09-08,23.213,23.523,23.163,23.312,5021233,0
1988-09-09,23.288,23.964,23.14,23.781,9446548,0
1988-09-12,23.891,23.989,23.58,23.63,6256181,0
1988-09-13,23.448,23.915,23.397,23.915,6311269,0
1988-09-14,24.072,24.098,23.607,23.84,8812786,0
1988-09-15,23.891,23.989,23.657,23.657,4296932,0
1988-09-16,23.607,23.915,23.58,23.756,11288429,0
1988-09-19,23.657,23.732,23.24,23.448,7422627,0
1988-09-20,23.42,23.58,23.374,23.448,3507964,0
1988-09-21,23.498,23.63,23.397,23.547,3228212,0
1988-09-22,23.523,23.68,23.288,23.288,6110557,0
1988-09-23,23.288,23.58,23.24,23.473,4315617,0
1988-09-26,23.498,23.63,23.348,23.348,4078017,0
1988-09-27,23.374,23.63,23.163,23.547,5771877,0
1988-09-28,23.498,23.732,23.498,23.68,4769738,0
1988-09-29,23.706,24.017,23.657,23.989,6502406,0
1988-09-30,23.989,24.224,23.865,23.989,7756993,0
1988-10-03,23.94,23.964,23.706,23.891,4996324,0
1988-10-04,23.891,23.989,23.781,23.814,3999934,0
1988-10-05,23.732,23.781,23.448,23.68,5418349,0
1988-10-06,23.58,23.732,23.58,23.706,3728320,0
1988-10-07,23.964,24.172,23.865,24.125,9451816,0
1988-10-10,24.125,24.224,24.017,24.148,4007118,0
1988-10-11,24.172,24.691,24.148,24.691,7685140,0
1988-10-12,24.491,24.641,24.433,24.433,8699732,0
1988-10-13,24.515,24.9,24.491,24.666,7304787,0
1988-10-14,24.925,25.008,24.824,24.9,10754311,0
1988-10-17,24.874,25.344,24.824,25.193,5231048,0
1988-10-18,25.218,25.867,25.193,25.867,8477939,0
1988-10-19,25.835,25.945,25.061,25.452,10757182,0
1988-10-20,25.503,25.967,25.452,25.967,8175668,0
1988-10-21,25.919,25.919,25.712,25.867,9265471,0
1988-10-24,25.919,25.919,25.601,25.601,4901949,0
1988-10-25,25.633,25.685,25.427,25.552,4924466,0
1988-10-26,25.474,25.474,25.265,25.292,4379807,0
1988-10-27,25.218,25.218,24.85,25.008,6463123,0
1988-10-28,25.109,25.218,25.034,25.109,4561360,0
1988-10-31,25.008,25.552,25.008,25.503,6067919,0
1988-11-01,25.552,25.867,25.474,25.786,6119177,0
1988-11-02,25.712,25.76,25.319,25.552,4905307,0
1988-11-03,25.552,25.552,25.392,25.427,4352500,0
1988-11-04,25.034,25.242,25.008,25.008,8224053,0
1988-11-07,24.96,24.982,24.666,24.775,6894253,0
1988-11-08,24.874,25.084,24.824,24.9,5348893,0
1988-11-09,24.85,24.96,24.641,24.925,6663840,0
1988-11-10,24.9,25.034,24.874,24.9,5405897,0
1988-11-11,24.748,24.8,24.199,24.257,6635577,0
1988-11-14,24.381,24.433,24.199,24.357,6361092,0
1988-11-15,24.381,24.566,24.334,24.433,4895726,0
1988-11-16,24.433,24.433,23.814,24.024,8893262,0
1988-11-17,24.072,24.125,23.891,24.024,5922296,0
1988-11-18,24.098,24.148,23.989,24.072,5463378,0
1988-11-21,24.024,24.049,23.732,24.049,4859320,0
1988-11-22,24.024,24.381,23.989,24.334,4913929,0
1988-11-23,24.381,24.641,24.334,24.541,3739337,0
1988-11-25,24.282,24.282,24.125,24.125,3166414,0
1988-11-28,24.172,24.9,24.172,24.726,7150058,0
1988-11-29,24.824,24.9,24.459,24.824,8120582,0
1988-11-30,24.8,24.9,24.592,24.641,6088042,0
1988-12-01,24.617,24.691,24.491,24.592,4300282,0
1988-12-02,24.459,24.824,24.459,24.8,6504322,0
1988-12-05,24.85,25.292,24.85,25.133,6608272,0
1988-12-06,25.133,25.401,25.061,25.401,6076542,0
1988-12-07,25.344,25.526,25.133,25.167,6729468,0
1988-12-08,25.084,25.242,24.824,24.824,4357292,0
1988-12-09,24.874,25.109,24.874,25.034,5404941,0
1988-12-12,25.061,25.344,24.982,25.061,4291185,0
1988-12-13,25.008,25.109,24.85,25.109,4596808,0
1988-12-14,25.034,25.319,25.008,25.061,5728284,0
1988-12-15,25.242,25.292,25.008,25.167,4432979,0
1988-12-16,25.218,25.344,25.193,25.218,9614687,0
1988-12-19,25.218,25.633,25.193,25.526,6811860,0
1988-12-20,25.76,25.813,25.576,25.633,10086538,0
1988-12-21,25.601,25.712,25.526,25.576,5783853,0
1988-12-22,25.552,25.633,25.452,25.474,3817901,0
1988-12-23,25.576,25.685,25.526,25.66,2217446,0
1988-12-27,25.576,25.76,25.503,25.601,2754445,0
1988-12-28,25.576,25.601,25.344,25.474,2793724,0
1988-12-29,25.474,25.786,25.474,25.633,3694788,0
1988-12-30,25.685,25.712,25.292,25.344,2833004,0
1989-01-03,25.344,25.427,25.084,25.167,6917248,0
1989-01-04,25.265,25.503,25.218,25.474,6095226,0
1989-01-05,25.474,25.601,25.365,25.427,6920121,0
1989-01-06,25.474,25.526,25.242,25.344,6112468,0
1989-01-09,25.292,25.452,25.265,25.365,5514157,0
1989-01-10,25.401,25.474,25.133,25.193,5143387,0
1989-01-11,25.193,25.427,25.109,25.427,4609261,0
1989-01-12,25.474,25.813,25.427,25.601,9493970,0
1989-01-13,25.601,25.732,25.452,25.66,5602301,0
1989-01-16,25.712,26.019,25.66,25.835,5983132,0
1989-01-17,25.76,25.895,25.685,25.76,5641583,0
1989-01-18,25.76,25.995,25.401,25.995,9439841,0
1989-01-19,25.967,26.068,25.732,25.835,8362014,0
1989-01-20,25.786,25.867,25.685,25.712,4868418,0
1989-01-23,25.685,25.813,25.401,25.452,4583872,0
1989-01-24,25.452,25.919,25.401,25.835,6671504,0
1989-01-25,25.835,25.867,25.576,25.633,6788865,0
1989-01-26,25.601,26.413,25.601,26.202,12267579,0
1989-01-27,26.362,26.595,26.278,26.386,14253650,0
1989-01-30,26.486,26.879,26.461,26.779,9870015,0
1989-01-31,26.779,27.215,26.486,27.163,11393341,0
1989-02-01,26.98,27.215,26.879,26.953,10387372,0
1989-02-02,26.779,27.012,26.595,26.695,8130641,0
1989-02-03,26.62,26.804,26.386,26.568,7442270,0
1989-02-06,26.461,26.595,26.253,26.336,5752718,0
1989-02-07,26.253,26.745,26.253,26.547,7409694,0
1989-02-08,26.645,26.695,26.386,26.413,7323469,0
1989-02-09,26.278,26.512,26.202,26.278,7597476,0
1989-02-10,26.154,26.336,25.995,25.995,9224276,0
1989-02-13,26.154,26.253,25.945,26.202,6266719,0
1989-02-14,26.336,26.362,25.945,25.945,5344101,0
1989-02-15,25.967,26.438,25.967,26.413,7699034,0
1989-02-16,26.386,26.386,25.995,26.177,6091394,0
1989-02-17,26.177,26.336,26.046,26.046,6403245,0
1989-02-21,26.127,26.202,25.995,26.103,5270808,0
1989-02-22,26.046,26.103,25.633,25.66,6476538,0
1989-02-23,25.526,25.712,25.503,25.66,7507417,0
1989-02-24,25.66,25.685,25.193,25.193,8373032,0
1989-02-27,25.218,25.344,25.084,25.292,8448241,0
1989-02-28,25.319,25.427,25.242,25.265,5850918,0
1989-03-01,25.401,25.452,24.775,24.935,7183593,0
1989-03-02,24.9,25.133,24.9,25.061,6409472,0
1989-03-03,25.084,25.167,24.982,25.133,4534533,0
1989-03-06,25.242,25.292,25.084,25.265,6360613,0
1989-03-07,25.167,25.193,24.824,24.935,8990506,0
1989-03-08,24.874,25.084,24.85,24.874,6451628,0
1989-03-09,24.874,24.935,24.566,24.666,6768270,0
1989-03-10,24.592,24.641,24.357,24.592,8556024,0
1989-03-13,24.566,24.874,24.566,24.726,6838689,0
1989-03-14,24.8,24.824,24.459,24.515,5604216,0
1989-03-15,24.491,24.691,24.334,24.334,7911244,0
1989-03-16,24.408,24.691,24.381,24.566,10859217,0
1989-03-17,24.049,24.224,23.163,23.397,22448004,0
1989-03-20,23.114,23.163,22.67,22.769,19058840,0
1989-03-21,22.956,22.98,22.819,22.904,16556843,0
1989-03-22,22.513,22.747,22.378,22.721,12429490,0
1989-03-23,22.819,22.928,22.561,22.795,9654926,0
1989-03-27,22.769,22.956,22.67,22.904,6533067,0
1989-03-28,23.006,23.056,22.747,22.882,5975469,0
1989-03-29,22.819,22.956,22.696,22.795,5866249,0
1989-03-30,22.795,22.819,22.513,22.613,7915552,0
1989-03-31,22.67,22.769,22.67,22.696,5363744,0
1989-04-03,22.721,22.769,22.561,22.561,6136425,0
1989-04-04,22.462,22.561,22.095,22.277,11193581,0
1989-04-05,22.277,22.462,22.277,22.411,6955570,0
1989-04-06,22.329,22.513,22.277,22.462,4801835,0
1989-04-07,22.411,22.928,22.411,22.819,7696639,0
1989-04-10,22.769,22.928,22.769,22.882,4045918,0
1989-04-11,22.928,23.163,22.882,23.114,5685652,0
1989-04-12,23.264,23.348,23.056,23.114,4835366,0
1989-04-13,23.029,23.08,22.644,22.721,4582917,0
1989-04-14,22.98,23.288,22.98,23.056,8575661,0
1989-04-17,23.029,23.24,23.029,23.163,4369745,0
1989-04-18,23.348,23.523,23.312,23.498,7460473,0
1989-04-19,23.397,23.523,23.312,23.374,6970426,0
1989-04-20,23.42,23.473,23.08,23.374,5906009,0
1989-04-21,23.397,23.607,23.312,23.607,7374248,0
1989-04-24,23.607,23.789,23.523,23.607,6918685,0
1989-04-25,23.706,23.94,23.58,23.814,9606067,0
1989-04-26,23.814,23.865,23.607,23.814,6235105,0
1989-04-27,23.84,24.072,23.756,23.84,8902364,0
1989-04-28,23.84,23.84,23.706,23.732,5314881,0
1989-05-01,23.498,23.63,23.473,23.58,5644454,0
1989-05-02,23.63,23.657,23.374,23.374,4483758,0
1989-05-03,23.348,23.397,23.186,23.186,6860721,0
1989-05-04,22.98,23.114,22.928,23.006,4713694,0
1989-05-05,23.14,23.163,22.696,22.747,6918685,0
1989-05-08,22.696,22.819,22.589,22.769,6332826,0
1989-05-09,22.747,22.904,22.696,22.819,7292813,0
1989-05-10,22.882,22.928,22.795,22.795,6176662,0
1989-05-11,22.848,22.848,22.67,22.696,5712956,0
1989-05-12,23.08,23.14,22.928,23.029,8243691,0
1989-05-15,23.056,23.473,23.006,23.448,9653969,0
1989-05-16,23.397,23.523,23.14,23.163,9598882,0
1989-05-17,23.163,23.264,22.928,23.186,8655661,0
1989-05-18,23.029,23.397,23.006,23.288,8349560,0
1989-05-19,23.348,23.397,23.056,23.114,13730546,0
1989-05-22,23.213,23.264,22.721,22.848,9254935,0
1989-05-23,22.721,22.848,22.696,22.769,9617084,0
1989-05-24,22.769,22.904,22.747,22.819,8052556,0
1989-05-25,22.769,22.928,22.769,22.795,4693575,0
1989-05-26,22.795,22.882,22.721,22.769,4031549,0
1989-05-30,22.795,22.819,22.354,22.513,7823102,0
1989-05-31,22.488,22.904,22.437,22.795,8316508,0
1989-06-01,22.769,23.029,22.769,22.882,6713180,0
1989-06-02,22.98,23.056,22.795,22.904,7737354,0
1989-06-05,22.904,22.904,22.613,22.67,6082289,0
1989-06-06,22.696,22.819,22.589,22.795,8484168,0
1989-06-07,22.819,22.956,22.696,22.769,5472002,0
1989-06-08,22.795,22.795,22.613,22.721,6090439,0
1989-06-09,22.67,22.769,22.537,22.537,6667192,0
1989-06-12,22.354,22.67,22.354,22.644,9191702,0
1989-06-13,22.67,23.213,22.561,23.08,11132745,0
1989-06-14,23.14,23.186,22.795,22.956,5725412,0
1989-06-15,22.956,22.98,22.561,22.747,7516519,0
1989-06-16,22.644,22.795,22.537,22.769,13055108,0
1989-06-19,22.795,22.98,22.795,22.956,5913193,0
1989-06-20,22.928,23.14,22.747,22.769,5654995,0
1989-06-21,22.848,22.956,22.747,22.819,6151275,0
1989-06-22,22.795,22.848,22.561,22.696,7387181,0
1989-06-23,22.882,23.114,22.795,23.056,10193360,0
1989-06-26,23.14,23.448,23.056,23.288,8187167,0
1989-06-27,23.397,23.814,23.374,23.789,11637167,0
1989-06-28,23.756,23.94,23.523,23.68,8115791,0
1989-06-29,23.523,23.556,23.14,23.186,7710050,0
1989-06-30,23.24,23.32,22.795,23.264,8740927,0
1989-07-03,23.397,23.397,23.24,23.348,2935520,0
1989-07-05,23.24,23.448,23.14,23.288,4939319,0
1989-07-06,23.374,23.374,23.163,23.213,4020530,0
1989-07-07,23.264,23.448,23.14,23.32,5824090,0
1989-07-10,23.374,23.915,23.348,23.84,8393151,0
1989-07-11,24.024,24.098,23.63,23.68,8347166,0
1989-07-12,23.63,23.94,23.58,23.865,5525174,0
1989-07-13,23.865,23.964,23.756,23.891,5597989,0
1989-07-14,23.865,23.915,23.63,23.865,6937845,0
1989-07-17,23.814,24.224,23.814,24.125,6808025,0
1989-07-18,24.148,24.282,23.814,23.865,7245866,0
1989-07-19,23.964,24.024,23.732,23.789,6560848,0
1989-07-20,23.706,23.84,23.448,23.448,6054026,0
1989-07-21,23.397,23.789,23.397,23.732,7916993,0
1989-07-24,23.68,23.732,23.58,23.607,4538368,0
1989-07-25,23.63,23.789,23.397,23.448,5270331,0
1989-07-26,23.163,23.42,23.006,23.397,10519101,0
1989-07-27,23.397,23.498,23.264,23.498,7463826,0
1989-07-28,23.556,23.756,23.523,23.58,5689485,0
1989-07-31,23.63,23.964,23.63,23.915,6540249,0
1989-08-01,24.024,24.224,23.814,23.84,9542352,0
1989-08-02,23.865,23.915,23.63,23.706,7578793,0
1989-08-03,23.448,23.706,23.42,23.657,10658502,0
1989-08-04,23.58,24.072,23.556,24.024,11527469,0
1989-08-07,24.233,24.466,24.072,24.408,10584253,0
1989-08-08,24.515,24.824,24.491,24.592,12685773,0
1989-08-09,24.541,24.775,24.357,24.357,7759391,0
1989-08-10,24.307,24.592,24.148,24.433,6637011,0
1989-08-11,24.541,24.592,23.891,24.024,8580930,0
1989-08-14,23.915,24.233,23.865,24.148,7116527,0
1989-08-15,24.233,24.233,23.989,24.172,5280869,0
1989-08-16,24.172,24.199,23.94,24.024,4907221,0
1989-08-17,24.024,24.072,23.789,23.865,5239193,0
1989-08-18,23.865,24.024,23.865,23.94,6245163,0
1989-08-21,23.915,23.989,23.498,23.498,5884928,0
1989-08-22,23.523,23.68,23.397,23.63,7549572,0
1989-08-23,23.68,23.732,23.448,23.706,4859320,0
1989-08-24,23.68,24.148,23.556,24.125,12267097,0
1989-08-25,24.125,24.233,24.049,24.148,6694976,0
1989-08-28,24.125,24.566,23.989,24.541,8055432,0
1989-08-29,24.491,24.617,24.125,24.199,6389356,0
1989-08-30,24.233,24.433,24.148,24.307,7232451,0
1989-08-31,24.381,24.466,24.307,24.357,4498126,0
1989-09-01,24.307,24.592,24.307,24.408,5028898,0
1989-09-05,24.433,24.699,24.408,24.491,8183336,0
1989-09-06,24.466,24.466,24.125,24.282,5296198,0
1989-09-07,24.334,24.334,24.098,24.172,5466736,0
1989-09-08,24.098,24.199,23.915,24.125,5620984,0
1989-09-11,24.098,24.199,23.989,24.172,4534533,0
1989-09-12,24.148,24.381,24.148,24.307,5169731,0
1989-09-13,24.334,24.433,23.989,23.989,7985492,0
1989-09-14,23.989,24.098,23.915,24.072,5123262,0
1989-09-15,24.049,24.172,23.94,24.024,9838397,0
1989-09-18,24.049,24.148,23.989,24.148,4308429,0
1989-09-19,24.199,24.233,24.125,24.125,4972372,0
1989-09-20,24.125,24.199,24.072,24.125,4619807,0
1989-09-21,24.125,24.381,24.125,24.148,5717266,0
1989-09-22,24.199,24.307,24.148,24.233,3482577,0
1989-09-25,24.282,24.515,24.148,24.172,5463378,0
1989-09-26,24.282,24.491,24.257,24.433,6561326,0
1989-09-27,23.086,23.397,23.086,23.186,27096549,0
1989-09-28,23.114,23.14,22.411,22.67,18805432,0
1989-09-29,22.67,22.747,22.589,22.721,10402220,0
1989-10-02,22.747,22.819,22.537,22.589,7400593,0
1989-10-03,22.488,22.513,21.97,22.044,14226346,0
1989-10-04,22.044,22.513,22.044,22.513,14574600,0
1989-10-05,22.613,22.696,22.253,22.354,8337583,0
1989-10-06,22.354,22.488,22.277,22.354,6661922,0
1989-10-09,22.411,22.721,22.411,22.721,3798738,0
1989-10-10,22.721,22.747,22.437,22.513,5099315,0
1989-10-11,22.462,22.513,22.354,22.411,5624338,0
1989-10-12,22.378,22.411,22.303,22.378,4994409,0
1989-10-13,22.329,22.462,20.767,21.209,11636690,0
1989-10-16,20.483,22.411,20.33,21.415,25689149,0
1989-10-17,21.209,21.394,20.901,21.267,13925990,0
1989-10-18,21.16,21.415,21.109,21.16,7488737,0
1989-10-19,21.525,21.911,21.443,21.652,10666167,0
1989-10-20,21.652,21.76,21.525,21.678,9253017,0
1989-10-23,21.678,21.787,21.503,21.525,6945991,0
1989-10-24,21.478,21.734,21.002,21.415,9678880,0
1989-10-25,21.16,21.369,21.16,21.186,5242069,0
1989-10-26,21.036,21.16,20.901,20.949,8171837,0
1989-10-27,20.851,20.974,20.691,20.767,10103305,0
1989-10-30,20.901,20.949,20.665,20.691,5678466,0
1989-10-31,20.8,21.083,20.767,20.851,8426203,0
1989-11-01,20.851,20.875,20.716,20.8,8651834,0
1989-11-02,20.616,20.716,20.125,20.358,12907564,0
1989-11-03,20.358,20.566,20.358,20.483,5367094,0
1989-11-06,20.408,20.408,20.063,20.1,9602709,0
1989-11-07,20.063,20.33,20.015,20.25,7181196,0
1989-11-08,20.301,20.383,20.125,20.125,7562988,0
1989-11-09,20.149,20.275,20.063,20.25,7319154,0
1989-11-10,20.358,20.509,20.301,20.408,6359653,0
1989-11-13,20.457,20.566,20.33,20.431,6842518,0
1989-11-14,20.533,20.641,20.33,20.383,8095193,0
1989-11-15,20.457,20.483,20.198,20.358,6252829,0
1989-11-16,20.383,20.431,19.965,20.198,8676743,0
1989-11-17,20.174,20.743,20.125,20.616,10909037,0
1989-11-20,20.616,20.665,20.383,20.533,5986485,0
1989-11-21,20.591,20.743,20.483,20.691,5403023,0
1989-11-22,20.716,20.901,20.665,20.824,5410209,0
1989-11-24,20.851,20.949,20.851,20.875,3060071,0
1989-11-27,20.901,20.949,20.431,20.665,5965889,0
1989-11-28,20.616,20.665,20.483,20.566,5545775,0
1989-11-29,20.483,20.509,20.275,20.33,4581957,0
1989-11-30,20.275,20.408,20.149,20.301,4796568,0
1989-12-01,20.301,20.408,20.149,20.198,6870301,0
1989-12-04,20.25,20.691,20.25,20.641,9709536,0
1989-12-05,21.16,21.186,20.716,20.716,10618744,0
1989-12-06,20.591,20.641,20.483,20.509,6389356,0
1989-12-07,20.566,20.641,20.301,20.383,6616416,0
1989-12-08,20.383,20.408,20.063,20.149,5880618,0
1989-12-11,20.1,20.125,19.864,19.991,8321775,0
1989-12-12,19.991,20.174,19.891,20.174,10069769,0
1989-12-13,20.149,20.25,19.891,19.94,6389832,0
1989-12-14,19.782,19.864,19.756,19.782,6641805,0
1989-12-15,19.808,19.808,19.548,19.756,14578435,0
1989-12-18,19.682,19.808,19.423,19.472,9254455,0
1989-12-19,19.472,19.808,19.423,19.707,10740897,0
1989-12-20,19.73,19.782,19.525,19.682,7263590,0
1989-12-21,19.657,19.83,19.623,19.782,8648477,0
1989-12-22,19.808,19.916,19.782,19.83,4814769,0
1989-12-26,19.782,19.864,19.598,19.657,3267970,0
1989-12-27,19.707,19.83,19.657,19.707,5584098,0
1989-12-28,19.73,19.782,19.548,19.572,5711520,0
1989-12-29,19.598,19.682,19.548,19.572,7843700,0
1990-01-02,19.707,20.408,19.657,20.383,8432911,0
1990-01-03,20.533,20.691,20.457,20.566,11333939,0
1990-01-04,20.591,20.875,20.566,20.8,11586395,0
1990-01-05,20.767,21.134,20.691,20.743,9065714,0
1990-01-08,20.641,20.974,20.641,20.875,5539070,0
1990-01-09,20.901,21.059,20.665,20.665,8440578,0
1990-01-10,20.691,20.8,20.509,20.591,7120359,0
1990-01-11,20.691,20.875,20.665,20.767,7072457,0
1990-01-12,20.509,20.641,20.301,20.358,6455940,0
1990-01-15,20.301,20.457,20.222,20.408,4832971,0
1990-01-16,20.275,20.875,20.275,20.824,9844626,0
1990-01-17,20.875,20.974,20.457,20.566,10689637,0
1990-01-18,20.383,20.716,20.301,20.691,8294950,0
1990-01-19,20.743,20.767,20.483,20.509,7897829,0
1990-01-22,20.533,20.616,20.063,20.1,8242735,0
1990-01-23,20.174,20.431,20.1,20.125,7093053,0
1990-01-24,19.916,20.358,19.864,20.275,11760758,0
1990-01-25,20.358,20.358,19.756,19.94,8134471,0
1990-01-26,19.991,20.222,19.782,20.149,8796977,0
1990-01-29,20.25,20.33,19.864,20.222,6171869,0
1990-01-30,20.25,20.301,19.916,20.222,10355275,0
1990-01-31,20.383,20.509,20.301,20.509,10121986,0
1990-02-01,20.509,20.743,20.33,20.33,8267646,0
1990-02-02,20.358,20.533,20.358,20.457,7262630,0
1990-02-05,20.301,20.774,20.275,20.716,6346240,0
1990-02-06,20.716,21.083,20.509,21.01,12943493,0
1990-02-07,20.949,21.579,20.926,21.443,14439994,0
1990-02-08,21.551,21.6,21.186,21.369,9499238,0
1990-02-09,21.394,21.478,21.209,21.318,6061694,0
1990-02-12,21.294,21.294,20.926,21.036,5708165,0
1990-02-13,21.186,21.478,21.059,21.478,8584762,0
1990-02-14,21.503,21.678,21.478,21.579,7193648,0
1990-02-15,21.652,21.76,21.579,21.579,6831022,0
1990-02-16,21.734,21.734,21.503,21.525,10545449,0
1990-02-20,21.342,21.443,21.267,21.394,6705993,0
1990-02-21,21.267,21.86,21.209,21.81,9696122,0
1990-02-22,21.836,21.945,21.478,21.478,11000534,0
1990-02-23,21.369,21.6,21.209,21.342,7486818,0
1990-02-26,21.415,21.652,21.318,21.626,6569949,0
1990-02-27,21.652,21.945,21.551,21.579,8252316,0
1990-02-28,21.551,21.76,21.443,21.6,6899525,0
1990-03-01,21.579,21.709,21.503,21.626,5378115,0
1990-03-02,21.626,21.918,21.626,21.81,6814256,0
1990-03-05,21.81,22.018,21.76,21.836,6597732,0
1990-03-06,21.885,21.994,21.678,21.994,6108639,0
1990-03-07,22.044,22.095,21.885,21.945,7375203,0
1990-03-08,22.044,22.329,22.044,22.253,8320343,0
1990-03-09,22.253,22.329,22.095,22.152,8386925,0
1990-03-12,22.152,22.411,22.095,22.411,7246824,0
1990-03-13,22.354,22.513,22.095,22.095,9940910,0
1990-03-14,22.23,22.253,21.97,22.095,5976905,0
1990-03-15,22.178,22.329,22.152,22.253,6380728,0
1990-03-16,22.411,22.621,22.329,22.589,12330812,0
1990-03-19,22.488,22.696,22.329,22.67,7699034,0
1990-03-20,22.644,22.747,22.437,22.462,8869790,0
1990-03-21,22.561,22.561,22.277,22.303,4058854,0
1990-03-22,22.253,22.354,21.945,22.152,5749842,0
1990-03-23,22.044,22.07,21.81,21.836,5506013,0
1990-03-26,21.945,21.994,21.652,21.652,4011904,0
1990-03-27,21.551,21.787,21.503,21.734,6338575,0
1990-03-28,21.678,22.018,21.579,22.018,6975212,0
1990-03-29,22.044,22.23,21.994,22.044,6774494,0
1990-03-30,22.119,22.203,21.97,22.07,6831022,0
1990-04-02,21.86,22.018,21.836,22.018,6219298,0
1990-04-03,22.044,22.203,22.044,22.178,5031771,0
1990-04-04,22.178,22.411,22.018,22.152,8221178,0
1990-04-05,22.203,22.23,22.018,22.07,4159931,0
1990-04-06,22.095,22.119,21.885,22.018,3603773,0
1990-04-09,21.97,22.018,21.885,21.945,3749876,0
1990-04-10,21.885,22.119,21.86,22.018,4478008,0
1990-04-11,22.07,22.152,22.018,22.119,3090728,0
1990-04-12,22.277,22.462,22.253,22.277,4414774,0
1990-04-16,22.882,23.14,22.882,23.056,19739545,0
1990-04-17,22.98,23.14,22.855,23.114,9170623,0
1990-04-18,23.056,23.056,22.769,22.855,7334007,0
1990-04-19,22.769,22.928,22.696,22.696,7317242,0
1990-04-20,22.747,22.769,22.513,22.747,7935198,0
1990-04-23,22.67,22.769,22.589,22.747,6467915,0
1990-04-24,22.795,22.956,22.644,22.644,6259055,0
1990-04-25,22.721,22.904,22.696,22.747,5620984,0
1990-04-26,22.855,22.882,22.561,22.621,6621685,0
1990-04-27,22.67,22.67,22.329,22.329,4702200,0
1990-04-30,22.253,22.721,22.253,22.67,7726336,0
1990-05-01,22.769,22.795,22.437,22.462,5586491,0
1990-05-02,22.462,22.696,22.462,22.696,5827929,0
1990-05-03,22.769,22.904,22.696,22.721,7993639,0
1990-05-04,22.589,23.006,22.513,22.98,7244429,0
1990-05-07,22.98,23.163,22.928,22.98,6252348,0
1990-05-08,22.98,23.086,22.956,23.029,5942415,0
1990-05-09,23.029,23.14,22.956,23.14,5820260,0
1990-05-10,23.163,23.473,23.14,23.374,8686316,0
1990-05-11,23.63,23.814,23.498,23.706,12202425,0
1990-05-14,23.732,24.024,23.706,23.765,11068554,0
1990-05-15,23.68,24.049,23.657,24.049,7118444,0
1990-05-16,23.964,24.072,23.84,23.998,8438179,0
1990-05-17,24.098,24.172,23.94,24.148,7293767,0
1990-05-18,24.098,24.172,23.964,23.998,8479858,0
1990-05-21,23.94,24.408,23.94,24.334,8314109,0
1990-05-22,24.442,24.491,24.257,24.491,9262598,0
1990-05-23,24.442,24.699,24.381,24.699,8158426,0
1990-05-24,24.699,24.726,24.515,24.699,6923477,0
1990-05-25,24.466,24.541,24.148,24.172,5502659,0
1990-05-29,24.334,24.935,24.282,24.908,9389543,0
1990-05-30,24.96,25.401,24.874,25.142,13685997,0
1990-05-31,24.908,25.142,24.85,24.96,9537084,0
1990-06-01,25.061,25.109,24.748,24.85,7386700,0
1990-06-04,24.85,25.142,24.8,25.034,6219298,0
1990-06-05,25.061,25.344,24.982,25.109,11266400,0
1990-06-06,25.034,25.427,25.034,25.084,7393888,0
1990-06-07,25.218,25.265,24.908,25.084,7125147,0
1990-06-08,25.142,25.142,24.674,24.699,6856410,0
1990-06-11,24.674,25.008,24.674,24.935,5181707,0
1990-06-12,24.982,25.142,24.8,25.008,6592467,0
1990-06-13,25.061,25.401,25.008,25.242,10735150,0
1990-06-14,25.218,25.344,24.982,25.142,8135431,0
1990-06-15,25.034,25.218,24.982,25.034,10116713,0
1990-06-18,25.008,25.109,24.674,24.674,7147186,0
1990-06-19,24.726,24.775,24.515,24.699,6924913,0
1990-06-20,24.699,24.775,24.381,24.541,4843989,0
1990-06-21,24.541,24.775,24.442,24.775,4796084,0
1990-06-22,24.748,24.85,24.172,24.172,5748884,0
1990-06-25,24.257,24.381,24.233,24.257,5394878,0
1990-06-26,24.466,24.541,24.233,24.282,6009003,0
1990-06-27,24.307,24.566,24.282,24.541,5517034,0
1990-06-28,24.592,24.617,24.442,24.466,3850474,0
1990-06-29,24.466,24.566,24.408,24.442,4089512,0
1990-07-02,24.442,24.699,24.408,24.641,4387950,0
1990-07-03,24.674,24.699,24.466,24.466,2798040,0
1990-07-05,24.442,24.466,24.307,24.408,4070829,0
1990-07-06,24.357,24.641,24.334,24.541,3394436,0
1990-07-09,24.566,24.8,24.515,24.748,4391783,0
1990-07-10,24.8,24.908,24.491,24.491,5959181,0
1990-07-11,24.566,24.8,24.515,24.775,4910098,0
1990-07-12,24.748,25.034,24.699,24.96,8317944,0
1990-07-13,25.084,25.401,25.008,25.167,10325096,0
1990-07-16,25.375,25.611,25.218,25.452,10687725,0
1990-07-17,25.474,25.474,24.935,25.109,8075072,0
1990-07-18,25.142,25.292,24.935,24.935,8067408,0
1990-07-19,24.874,24.982,24.699,24.96,6877968,0
1990-07-20,24.982,25.008,24.442,24.466,8424288,0
1990-07-23,24.491,24.491,23.732,24.098,10267130,0
1990-07-24,24.098,24.125,23.63,23.865,7374726,0
1990-07-25,23.814,24.024,23.765,23.865,6537375,0
1990-07-26,23.84,23.84,23.348,23.529,6567075,0
1990-07-27,23.448,23.448,23.006,23.163,8844405,0
1990-07-30,23.029,23.374,22.98,23.32,7093053,0
1990-07-31,23.374,23.473,23.006,23.186,6559411,0
1990-08-01,23.264,23.374,23.006,23.213,8192916,0
1990-08-02,22.67,23.029,22.67,22.829,8951705,0
1990-08-03,22.721,22.769,21.579,22.488,17001871,0
1990-08-06,21.6,21.709,21.318,21.6,10945921,0
1990-08-07,21.76,21.836,21.318,21.415,10715029,0
1990-08-08,21.415,21.6,21.394,21.453,9028829,0
1990-08-09,21.525,21.6,21.415,21.478,6053552,0
1990-08-10,21.478,21.551,21.109,21.218,6938805,0
1990-08-13,21.109,21.626,21.01,21.579,7582146,0
1990-08-14,21.551,21.86,21.453,21.709,7932319,0
1990-08-15,21.86,21.885,21.734,21.836,7256883,0
1990-08-16,21.688,21.994,21.579,21.579,9731094,0
1990-08-17,21.415,21.503,20.949,21.083,12649366,0
1990-08-20,21.218,21.369,21.186,21.267,5934269,0
1990-08-21,20.926,21.16,20.743,20.901,11448428,0
1990-08-22,20.949,21.01,20.566,20.591,9451340,0
1990-08-23,20.125,20.457,20.073,20.149,11628065,0
1990-08-24,20.483,21.01,20.358,20.875,9770374,0
1990-08-27,21.415,21.709,21.369,21.709,7545264,0
1990-08-28,21.6,21.652,21.503,21.551,4637526,0
1990-08-29,21.525,21.709,21.369,21.6,5483499,0
1990-08-30,21.6,21.652,21.083,21.16,5174042,0
1990-08-31,21.134,21.186,20.875,21.186,4241364,0
1990-09-04,21.01,21.342,20.949,21.318,5750803,0
1990-09-05,21.394,21.6,21.267,21.318,6958448,0
1990-09-06,21.394,21.525,21.109,21.294,6452585,0
1990-09-07,21.186,21.945,21.186,21.945,7830767,0
1990-09-10,22.152,22.388,21.945,22.018,7709568,0
1990-09-11,22.119,22.411,22.018,22.354,6889466,0
1990-09-12,22.537,22.537,22.277,22.437,5714396,0
1990-09-13,22.411,22.411,21.787,21.836,5159193,0
1990-09-14,21.81,21.836,21.551,21.709,6455460,0
1990-09-17,21.688,21.994,21.652,21.86,4286875,0
1990-09-18,21.885,22.388,21.86,22.303,8139742,0
1990-09-19,22.437,22.721,22.354,22.537,10486530,0
1990-09-20,22.488,22.67,22.178,22.437,5813075,0
1990-09-21,22.388,22.437,21.945,22.203,10593831,0
1990-09-24,22.095,22.095,21.734,21.836,9550497,0
1990-09-25,21.885,22.152,21.81,22.119,7402509,0
1990-09-26,22.152,22.203,21.688,21.918,8356265,0
1990-09-27,21.994,22.178,21.394,21.709,8091357,0
1990-09-28,21.453,22.277,21.394,22.119,9461395,0
1990-10-01,22.277,22.769,22.277,22.67,8868352,0
1990-10-02,22.769,22.956,22.513,22.513,9068590,0
1990-10-03,22.513,22.67,22.277,22.329,5277518,0
1990-10-04,22.329,22.513,22.119,22.437,5566373,0
1990-10-05,22.152,22.67,22.044,22.513,7520830,0
1990-10-08,22.621,22.769,22.595,22.769,4317532,0
1990-10-09,22.537,22.595,21.918,21.918,6795574,0
1990-10-10,21.97,22.178,21.394,21.525,10819458,0
1990-10-11,21.579,21.6,20.743,21.01,14916152,0
1990-10-12,21.16,21.218,20.691,20.851,11056581,0
1990-10-15,20.926,20.974,20.015,20.641,14952560,0
1990-10-16,20.665,20.875,20.431,20.665,8096632,0
1990-10-17,20.691,21.134,20.665,20.949,6372587,0
1990-10-18,21.218,21.918,21.16,21.918,8941166,0
1990-10-19,21.885,22.67,21.76,22.388,12697270,0
1990-10-22,22.388,22.621,22.152,22.411,9189307,0
1990-10-23,22.329,22.513,22.178,22.203,6087084,0
1990-10-24,22.203,22.67,22.203,22.595,7757475,0
1990-10-25,22.67,22.721,22.178,22.488,7626216,0
1990-10-26,22.329,22.354,22.152,22.23,5969242,0
1990-10-29,22.152,22.437,21.86,22.044,6292586,0
1990-10-30,22.07,22.23,21.81,22.119,7851363,0
1990-10-31,22.152,22.178,21.787,21.945,6957966,0
1990-11-01,21.918,22.329,21.81,22.303,5910799,0
1990-11-02,22.303,22.595,22.303,22.537,8576141,0
1990-11-05,22.329,22.488,22.152,22.437,5790083,0
1990-11-06,22.437,22.67,22.388,22.437,7633405,0
1990-11-07,22.462,22.513,22.095,22.152,6710308,0
1990-11-08,22.152,22.388,22.095,22.362,7756514,0
1990-11-09,22.561,22.928,22.437,22.928,10894186,0
1990-11-12,23.064,23.556,23.029,23.498,16973605,0
1990-11-13,23.498,23.607,23.295,23.295,10210604,0
1990-11-14,23.397,23.706,23.397,23.607,9431699,0
1990-11-15,23.556,23.63,23.397,23.42,7375682,0
1990-11-16,23.498,23.74,23.295,23.63,10872631,0
1990-11-19,23.74,23.891,23.706,23.865,8913861,0
1990-11-20,23.865,23.94,23.556,23.58,9582111,0
1990-11-21,23.556,23.74,23.374,23.74,6289236,0
1990-11-23,23.68,23.765,23.42,23.42,2229904,0
1990-11-26,23.295,23.765,23.213,23.68,5582659,0
1990-11-27,23.68,23.74,23.42,23.607,7336405,0
1990-11-28,23.498,23.68,23.374,23.374,6319413,0
1990-11-29,23.397,23.473,23.213,23.295,5727811,0
1990-11-30,23.213,23.814,23.14,23.63,8643686,0
1990-12-03,23.814,23.814,23.498,23.58,7521790,0
1990-12-04,23.58,23.915,23.498,23.865,6983835,0
1990-12-05,23.74,23.891,23.657,23.84,7111256,0
1990-12-06,24.098,24.125,23.14,23.186,16237331,0
1990-12-07,23.186,23.473,23.029,23.397,9146670,0
1990-12-10,23.348,23.657,23.32,23.58,5622898,0
1990-12-11,23.498,23.529,23.374,23.473,4780278,0
1990-12-12,23.473,23.814,23.42,23.789,7050897,0
1990-12-13,23.789,23.84,23.473,23.473,5236316,0
1990-12-14,23.295,23.397,23.086,23.14,6875096,0
1990-12-17,23.064,23.24,23.006,23.186,4574294,0
1990-12-18,23.186,23.607,23.186,23.607,7745018,0
1990-12-19,23.498,23.706,23.32,23.448,11802914,0
1990-12-20,23.348,23.84,23.348,23.657,9082484,0
1990-12-21,23.706,23.789,23.58,23.68,9985937,0
1990-12-24,23.68,23.765,23.657,23.68,1634943,0
1990-12-26,23.706,23.765,23.607,23.607,1900806,0
1990-12-27,23.556,23.68,23.498,23.63,3420781,0
1990-12-28,23.63,23.68,23.556,23.58,3488326,0
1990-12-31,23.58,23.607,23.473,23.498,2209780,0
1991-01-02,23.473,23.657,23.32,23.32,4970935,0
1991-01-03,23.374,23.68,23.348,23.397,6262888,0
1991-01-04,23.448,23.498,23.264,23.32,5197994,0
1991-01-07,23.163,23.264,22.882,22.928,5697626,0
1991-01-08,22.956,22.956,22.621,22.67,8217824,0
1991-01-09,22.829,23.029,22.203,22.23,9954322,0
1991-01-10,22.388,22.537,22.303,22.537,4608308,0
1991-01-11,22.437,22.513,22.411,22.488,2915877,0
1991-01-14,22.23,22.277,21.945,22.203,8366325,0
1991-01-15,22.23,22.411,22.203,22.362,5595593,0
1991-01-16,22.303,22.721,22.178,22.696,7573524,0
1991-01-17,23.915,24.148,23.765,24.072,20744082,0
1991-01-18,23.973,24.592,23.891,24.466,21999629,0
1991-01-21,24.282,24.982,24.257,24.883,10545930,0
1991-01-22,24.824,24.883,24.491,24.541,9406789,0
1991-01-23,24.515,24.982,24.515,24.8,10591438,0
1991-01-24,24.96,25.292,24.935,25.167,13610309,0
1991-01-25,25.193,25.503,25.061,25.503,11693696,0
1991-01-28,25.474,25.995,25.452,25.842,11871896,0
1991-01-29,25.82,26.076,25.585,25.895,9337326,0
1991-01-30,25.945,26.413,25.919,26.413,12092250,0
1991-01-31,26.336,26.438,26.262,26.362,8231237,0
1991-02-01,26.312,26.547,26.127,26.386,9193137,0
1991-02-04,26.262,26.547,26.127,26.494,7439874,0
1991-02-05,26.461,26.729,26.413,26.729,10429048,0
1991-02-06,26.645,27.037,26.62,27.012,11590701,0
1991-02-07,27.037,27.245,26.695,26.729,12129136,0
1991-02-08,26.804,27.012,26.67,26.937,8391236,0
1991-02-11,27.012,27.555,26.962,27.531,8935417,0
1991-02-12,27.346,27.838,27.346,27.607,11364600,0
1991-02-13,27.531,28.072,27.505,27.998,9215653,0
1991-02-14,28.048,28.34,27.838,28.072,11905906,0
1991-02-15,28.179,28.673,28.158,28.573,13120259,0
1991-02-19,28.55,29.065,28.491,29.018,10912870,0
1991-02-20,28.75,28.858,28.673,28.673,8882243,0
1991-02-21,28.701,28.75,28.179,28.179,7499277,0
1991-02-22,28.207,28.491,27.58,27.715,11420645,0
1991-02-25,27.924,28.108,27.482,27.788,9076252,0
1991-02-26,27.607,27.663,26.989,26.989,10668559,0
1991-02-27,27.037,27.223,26.645,27.223,9778039,0
1991-02-28,27.297,27.346,26.52,26.779,10339943,0
1991-03-01,26.67,27.346,26.645,27.245,8900927,0
1991-03-04,27.297,27.555,27.012,27.171,5698588,0
1991-03-05,27.171,28.072,27.012,27.764,11898720,0
1991-03-06,27.947,28.048,27.58,27.64,9729175,0
1991-03-07,27.607,27.815,27.373,27.555,5712956,0
1991-03-08,27.688,27.788,27.245,27.297,7108859,0
1991-03-11,27.037,27.136,26.779,26.853,8643686,0
1991-03-12,26.804,26.879,26.312,26.413,10331799,0
1991-03-13,26.413,26.962,26.362,26.853,7206586,0
1991-03-14,26.879,27.197,26.312,26.645,9316731,0
1991-03-15,26.568,26.568,26.262,26.336,12893196,0
1991-03-18,26.285,26.645,26.262,26.595,7143830,0
1991-03-19,24.699,24.748,23.915,23.94,30344876,0
1991-03-20,23.915,23.998,23.607,23.74,19195362,0
1991-03-21,23.865,23.915,23.086,23.273,15486205,0
1991-03-22,23.295,23.42,23.14,23.213,13692225,0
1991-03-25,23.273,23.63,23.24,23.607,7649691,0
1991-03-26,23.607,23.84,23.58,23.68,6590548,0
1991-03-27,23.789,23.84,23.397,23.473,8166089,0
1991-03-28,23.706,23.789,23.473,23.68,7754598,0
1991-04-01,23.68,23.765,23.273,23.348,6816650,0
1991-04-02,23.397,23.607,23.114,23.556,10864964,0
1991-04-03,23.58,23.765,23.506,23.529,8818533,0
1991-04-04,23.63,23.865,23.32,23.607,9285110,0
1991-04-05,23.74,23.814,23.397,23.42,7281792,0
1991-04-08,23.374,23.607,23.295,23.506,4623156,0
1991-04-09,23.448,23.58,23.086,23.14,6461686,0
1991-04-10,23.163,23.213,22.882,23.14,9219966,0
1991-04-11,23.114,23.273,22.904,23.006,10609165,0
1991-04-12,23.086,23.086,22.488,22.561,17032047,0
1991-04-15,22.513,22.537,21.97,22.23,14499396,0
1991-04-16,22.253,22.721,22.203,22.721,9995996,0
1991-04-17,22.795,23.029,22.721,22.855,10007015,0
1991-04-18,22.882,23.029,22.747,22.829,7012097,0
1991-04-19,22.721,22.928,22.67,22.769,10104259,0
1991-04-22,22.621,22.747,22.488,22.561,7522745,0
1991-04-23,22.67,22.696,22.437,22.537,4465074,0
1991-04-24,22.537,22.644,22.462,22.513,6908147,0
1991-04-25,22.537,22.696,22.388,22.462,5371886,0
1991-04-26,22.462,22.513,22.303,22.329,4902912,0
1991-04-29,22.411,22.437,21.76,21.81,8883682,0
1991-04-30,21.945,21.945,21.243,21.415,15751589,0
1991-05-01,21.318,21.734,21.243,21.626,9313375,0
1991-05-02,21.579,22.044,21.579,22.018,7291374,0
1991-05-03,21.945,22.152,21.218,21.551,15439740,0
1991-05-06,21.294,21.551,21.294,21.503,5240628,0
1991-05-07,21.503,21.525,21.186,21.186,6160853,0
1991-05-08,21.243,21.626,21.16,21.579,6629829,0
1991-05-09,21.688,22.018,21.66,22.018,7393888,0
1991-05-10,22.018,22.044,21.415,21.503,6535933,0
1991-05-13,21.551,22.044,21.478,22.018,6153671,0
1991-05-14,21.945,22.095,21.76,22.044,9418764,0
1991-05-15,21.836,21.86,21.059,21.369,12820861,0
1991-05-16,21.579,21.688,21.415,21.66,6530668,0
1991-05-17,21.551,21.76,21.525,21.579,10122465,0
1991-05-20,21.66,21.688,21.453,21.478,3787718,0
1991-05-21,21.551,21.688,20.901,21.109,8024776,0
1991-05-22,21.267,21.76,21.218,21.76,10740418,0
1991-05-23,21.734,21.76,21.579,21.76,6616897,0
1991-05-24,21.76,21.86,21.734,21.836,4575253,0
1991-05-28,21.895,21.918,21.551,21.86,6906230,0
1991-05-29,21.76,21.76,21.579,21.66,7914595,0
1991-05-30,21.551,21.86,21.551,21.709,6845872,0
1991-05-31,21.709,22.152,21.579,22.07,8454948,0
1991-06-03,22.044,22.329,21.994,22.127,6331870,0
1991-06-04,21.97,22.044,21.76,21.836,5844694,0
1991-06-05,21.918,21.945,21.453,21.478,7124194,0
1991-06-06,21.453,21.551,21.218,21.415,6487077,0
1991-06-07,21.394,21.415,21.083,21.218,8432911,0
1991-06-10,21.294,21.369,21.243,21.294,4719921,0
1991-06-11,21.369,21.525,21.243,21.267,5446135,0
1991-06-12,21.186,21.218,20.926,21.109,9004399,0
1991-06-13,21.083,21.083,20.824,20.926,9082958,0
1991-06-14,21.083,21.134,20.774,20.875,11314780,0
1991-06-17,20.716,20.8,20.691,20.691,781781,0
1991-06-18,20.751,21.01,20.751,20.983,8317944,0
1991-06-19,20.851,21.059,20.8,21.01,9977318,0
1991-06-20,20.54,20.641,20.198,20.616,19573323,0
1991-06-21,20.641,20.8,20.616,20.716,15062260,0
1991-06-24,20.616,20.716,20.431,20.457,11236216,0
1991-06-25,20.517,20.716,20.431,20.665,8216868,0
1991-06-26,20.616,20.665,20.408,20.517,8148366,0
1991-06-27,20.54,20.54,20.25,20.309,8685361,0
1991-06-28,20.222,20.33,20.1,20.198,8486563,0
1991-07-01,20.309,20.517,20.25,20.457,6441090,0
1991-07-02,20.431,20.665,20.408,20.616,5794391,0
1991-07-03,20.54,20.566,20.408,20.408,4632735,0
1991-07-05,20.408,20.641,20.358,20.517,3760416,0
1991-07-08,20.383,20.901,20.33,20.901,6660966,0
1991-07-09,20.875,20.983,20.641,20.691,6043965,0
1991-07-10,20.774,20.875,20.483,20.54,6239415,0
1991-07-11,20.566,20.591,20.383,20.431,5687568,0
1991-07-12,20.591,20.751,20.431,20.665,6732340,0
1991-07-15,20.691,20.774,20.641,20.641,4085200,0
1991-07-16,20.691,20.691,19.965,20.1,10542575,0
1991-07-17,20.015,20.149,19.991,20.015,7411612,0
1991-07-18,20.1,20.457,19.891,20.431,11301365,0
1991-07-19,20.8,20.983,20.483,20.901,12325064,0
1991-07-22,21.01,21.243,20.983,21.218,8753864,0
1991-07-23,21.369,21.415,20.926,20.926,6290673,0
1991-07-24,20.949,21.083,20.8,20.949,5181231,0
1991-07-25,21.059,21.134,20.901,20.901,4045438,0
1991-07-26,20.926,21.01,20.824,20.901,3066774,0
1991-07-29,20.901,21.083,20.875,21.083,3981250,0
1991-07-30,21.16,21.218,20.875,21.134,5174042,0
1991-07-31,21.186,21.243,21.036,21.059,4177656,0
1991-08-01,21.01,21.16,20.949,21.059,4325673,0
1991-08-02,21.109,21.134,20.851,20.875,4273937,0
1991-08-05,20.875,21.059,20.875,21.01,5969719,0
1991-08-06,20.851,20.949,20.716,20.875,6710786,0
1991-08-07,20.875,20.901,20.591,20.591,5558225,0
1991-08-08,20.616,20.751,20.591,20.641,5073925,0
1991-08-09,20.641,20.716,20.54,20.566,4026282,0
1991-08-12,20.566,20.691,20.517,20.517,3753229,0
1991-08-13,20.591,20.774,20.457,20.591,6096666,0
1991-08-14,20.665,20.665,20.457,20.483,5372363,0
1991-08-15,20.483,20.591,20.408,20.457,3848078,0
1991-08-16,20.457,20.517,20.073,20.073,8052077,0
1991-08-19,19.397,19.891,19.139,19.756,14467302,0
1991-08-20,20.015,20.015,19.782,19.916,7811605,0
1991-08-21,19.991,20.041,19.548,19.891,13547555,0
1991-08-22,19.891,20.041,19.572,19.632,10373479,0
1991-08-23,19.632,19.991,19.632,19.73,8163217,0
1991-08-26,19.782,19.891,19.707,19.782,4288790,0
1991-08-27,19.808,19.891,19.682,19.808,6029124,0
1991-08-28,19.782,19.808,19.607,19.657,7744539,0
1991-08-29,19.707,19.94,19.548,19.864,10750954,0
1991-08-30,19.916,20.198,19.916,20.149,6429114,0
1991-09-03,20.33,20.566,20.309,20.383,7944296,0
1991-09-04,20.457,20.641,20.309,20.517,7671248,0
1991-09-05,20.517,20.616,20.309,20.431,4763991,0
1991-09-06,20.431,20.716,20.33,20.665,6256663,0
1991-09-09,20.691,21.036,20.691,21.01,5666492,0
1991-09-10,21.059,21.059,20.641,20.716,8132078,0
1991-09-11,20.8,21.083,20.716,21.083,7606578,0
1991-09-12,21.294,21.626,21.267,21.626,10726048,0
1991-09-13,21.551,21.579,21.109,21.394,9056134,0
1991-09-16,21.394,21.709,21.394,21.551,8819493,0
1991-09-17,21.503,21.81,21.478,21.81,6679168,0
1991-09-18,21.734,21.945,21.734,21.918,6776413,0
1991-09-19,21.918,22.127,21.787,21.81,8353390,0
1991-09-20,21.81,21.86,21.626,21.688,9028829,0
1991-09-23,21.688,21.76,21.66,21.76,3748918,0
1991-09-24,21.81,22.018,21.66,22.018,7181675,0
1991-09-25,21.97,21.994,21.787,21.836,3843288,0
1991-09-26,21.734,21.994,21.688,21.81,4535015,0
1991-09-27,21.76,21.918,21.218,21.267,7621908,0
1991-09-30,21.294,21.688,21.059,21.551,5911756,0
1991-10-01,21.551,21.579,21.318,21.342,3364257,0
1991-10-02,21.318,21.318,20.949,21.036,5004467,0
1991-10-03,20.983,21.01,20.591,20.591,6203487,0
1991-10-04,20.616,20.716,20.408,20.431,6324206,0
1991-10-07,20.457,20.665,20.431,20.566,6120136,0
1991-10-08,20.616,20.665,20.309,20.383,6892336,0
1991-10-09,20.33,20.431,20.125,20.222,9147149,0
1991-10-10,20.309,20.774,20.174,20.751,6788865,0
1991-10-11,20.8,20.901,20.691,20.774,4280647,0
1991-10-14,20.641,21.134,20.616,21.059,3789158,0
1991-10-15,21.193,21.787,20.751,21.688,14531969,0
1991-10-16,21.579,21.579,21.083,21.134,9704748,0
1991-10-17,21.01,21.059,20.665,20.774,7817351,0
1991-10-18,20.8,20.875,20.716,20.875,6302651,0
1991-10-21,20.851,21.01,20.774,20.851,4509144,0
1991-10-22,20.851,20.901,20.483,20.483,5534756,0
1991-10-23,20.517,20.54,20.222,20.483,7573524,0
1991-10-24,20.383,20.616,20.309,20.431,4654291,0
1991-10-25,20.431,20.517,20.285,20.383,4766867,0
1991-10-28,20.431,20.517,20.383,20.431,4297889,0
1991-10-29,20.457,20.665,20.285,20.566,5654514,0
1991-10-30,20.591,20.851,20.566,20.851,7315326,0
1991-10-31,20.824,20.875,20.431,20.431,5425058,0
1991-11-01,20.457,20.665,20.33,20.457,10241742,0
1991-11-04,20.174,20.33,20.1,20.174,5465294,0
1991-11-05,20.222,20.33,20.1,20.1,5612362,0
1991-11-06,20.125,20.222,20.047,20.1,4827703,0
1991-11-07,20.457,20.8,20.431,20.774,9097812,0
1991-11-08,21.01,21.083,20.8,20.851,6634619,0
1991-11-11,20.824,20.957,20.774,20.824,3182222,0
1991-11-12,20.851,20.926,20.616,20.665,5508887,0
1991-11-13,20.517,20.616,20.457,20.566,4419563,0
1991-11-14,20.616,20.824,20.457,20.8,5281349,0
1991-11-15,20.8,20.824,19.965,20.015,9376128,0
1991-11-18,20.149,20.33,20.015,20.222,8198663,0
1991-11-19,20.1,20.125,19.756,20.073,10176114,0
1991-11-20,20.174,20.25,19.839,19.864,6458335,0
1991-11-21,19.782,20.125,19.782,19.839,7314846,0
1991-11-22,19.839,19.965,19.682,19.707,6552227,0
1991-11-25,19.756,19.891,19.682,19.782,5094524,0
1991-11-26,19.891,20.408,19.682,20.358,9330142,0
1991-11-27,20.1,20.198,19.572,19.607,8641293,0
1991-11-29,19.525,19.525,19.213,19.239,7867652,0
1991-12-02,18.956,19.213,18.845,19.19,11246754,0
1991-12-03,19.081,19.163,18.932,18.978,7490173,0
1991-12-04,19.005,19.031,18.722,18.722,11209389,0
1991-12-05,18.747,18.956,18.747,18.77,9067150,0
1991-12-06,18.722,18.77,18.51,18.51,12917627,0
1991-12-09,18.589,18.67,17.601,17.703,18658845,0
1991-12-10,17.759,17.994,17.369,17.937,23985221,0
1991-12-11,18.095,18.279,17.811,18.253,12407935,0
1991-12-12,18.404,18.563,18.304,18.429,10026655,0
1991-12-13,18.464,18.487,18.145,18.304,8523450,0
1991-12-16,18.253,18.304,18.044,18.069,6189596,0
1991-12-17,18.044,18.095,17.729,17.784,7099281,0
1991-12-18,17.784,18.069,17.653,17.937,9130387,0
1991-12-19,17.811,17.861,17.577,17.653,9113140,0
1991-12-20,17.885,17.937,17.676,17.839,15440697,0
1991-12-23,17.861,18.404,17.784,18.353,11218012,0
1991-12-24,18.353,18.722,18.279,18.353,8235548,0
1991-12-26,18.353,18.487,18.196,18.353,5886366,0
1991-12-27,18.378,18.636,18.378,18.589,7381912,0
1991-12-30,18.67,18.87,18.536,18.797,9322959,0
1991-12-31,18.747,18.956,18.487,18.51,9132778,0
1992-01-02,18.51,18.845,18.487,18.77,8531111,0
1992-01-03,18.77,18.956,18.722,18.797,6948865,0
1992-01-06,18.932,19.372,18.905,19.19,10531560,0
1992-01-07,19.139,19.707,19.105,19.682,9451340,0
1992-01-08,19.548,19.756,19.19,19.213,12052010,0
1992-01-09,19.263,19.607,18.978,18.978,9772766,0
1992-01-10,19.005,19.239,18.845,18.905,7719633,0
1992-01-13,18.87,18.905,18.67,18.77,6386960,0
1992-01-14,18.797,19.239,18.77,19.213,6411390,0
1992-01-15,19.548,19.916,19.447,19.839,14868728,0
1992-01-16,19.782,20.198,19.756,19.864,10793589,0
1992-01-17,19.756,20.408,19.263,20.047,17158992,0
1992-01-20,20.015,20.047,19.816,19.816,5795830,0
1992-01-21,19.816,19.864,19.314,19.314,6832938,0
1992-01-22,19.314,19.891,19.314,19.891,6100014,0
1992-01-23,19.864,19.94,19.397,19.447,6415220,0
1992-01-24,19.472,19.607,19.372,19.372,5055244,0
1992-01-27,19.447,19.548,19.423,19.497,3439460,0
1992-01-28,19.525,19.548,19.314,19.397,4687346,0
1992-01-29,19.288,19.572,19.056,19.105,6891382,0
1992-01-30,19.163,19.239,19.005,19.081,5018355,0
1992-01-31,19.105,19.139,18.722,18.722,7139998,0
1992-02-03,18.722,19.005,18.563,19.005,7277961,0
1992-02-04,18.956,19.19,18.722,19.19,7197963,0
1992-02-05,19.081,19.163,18.932,18.978,7820223,0
1992-02-06,18.797,18.905,18.636,18.697,6714618,0
1992-02-07,18.722,18.797,18.437,18.563,8259499,0
1992-02-10,18.636,18.697,18.536,18.67,4530701,0
1992-02-11,18.67,18.905,18.67,18.77,5416433,0
1992-02-12,18.823,19.213,18.697,19.163,7575922,0
1992-02-13,19.288,19.397,18.747,18.87,9360321,0
1992-02-14,18.823,18.956,18.612,18.67,6203965,0
1992-02-18,18.722,18.956,18.536,18.636,6296899,0
1992-02-19,18.722,18.87,18.589,18.636,5501224,0
1992-02-20,18.67,18.845,18.536,18.67,6530190,0
1992-02-21,18.67,18.797,18.563,18.697,6927314,0
1992-02-24,18.697,18.77,18.464,18.589,5060994,0
1992-02-25,18.563,18.563,18.328,18.353,7567777,0
1992-02-26,18.378,18.437,18.227,18.353,7450412,0
1992-02-27,18.304,18.378,18.204,18.253,7097365,0
1992-02-28,18.378,18.437,18.021,18.069,8369679,0
1992-03-02,18.069,18.253,17.937,18.204,6904790,0
1992-03-03,18.227,18.437,18.119,18.353,7555800,0
1992-03-04,18.353,18.636,18.171,18.171,8634583,0
1992-03-05,18.044,18.328,17.994,18.021,7940946,0
1992-03-06,18.044,18.145,17.885,17.961,8683924,0
1992-03-09,17.961,18.171,17.703,18.171,7562988,0
1992-03-10,18.253,18.378,18.204,18.279,6054026,0
1992-03-11,18.279,18.378,18.119,18.253,5832715,0
1992-03-12,18.227,18.536,18.227,18.536,6465522,0
1992-03-13,18.77,18.77,18.536,18.636,6435343,0
1992-03-16,18.563,18.636,18.353,18.464,4674409,0
1992-03-17,18.464,18.487,18.171,18.227,7049942,0
1992-03-18,18.171,18.404,18.145,18.204,5140513,0
1992-03-19,17.861,18.119,17.811,17.861,9211340,0
1992-03-20,17.861,18.021,17.839,17.909,9400557,0
1992-03-23,17.885,18.044,17.811,17.811,5983132,0
1992-03-24,17.839,17.885,17.676,17.729,8783088,0
1992-03-25,17.703,17.885,17.627,17.703,6300736,0
1992-03-26,17.759,17.759,17.494,17.494,7617116,0
1992-03-27,17.468,17.553,17.291,17.318,10266172,0
1992-03-30,17.344,17.444,17.291,17.344,6469353,0
1992-03-31,17.344,17.653,17.344,17.369,7759391,0
1992-04-01,17.369,17.369,17.208,17.236,9430258,0
1992-04-02,17.318,17.369,17.025,17.109,9929412,0
1992-04-03,17.086,17.133,17,17,8275312,0
1992-04-06,17.059,17.291,16.976,17.291,6808506,0
1992-04-07,17.344,17.653,17.109,17.133,9228106,0
1992-04-08,17.185,17.676,17.185,17.653,14467302,0
1992-04-09,17.759,17.861,17.601,17.703,10900894,0
1992-04-10,17.811,17.909,17.577,17.885,9834081,0
1992-04-13,17.909,18.204,17.861,18.204,8202495,0
1992-04-14,18.612,18.67,18.304,18.353,15887634,0
1992-04-15,18.464,18.487,18.227,18.404,10613473,0
1992-04-16,18.404,18.437,18.204,18.437,9882948,0
1992-04-20,18.404,18.67,18.353,18.612,8588122,0
1992-04-21,18.636,18.77,18.612,18.722,10142109,0
1992-04-22,18.697,18.747,18.636,18.747,6346717,0
1992-04-23,18.722,18.845,18.51,18.563,7067664,0
1992-04-24,18.536,18.563,18.328,18.328,4757289,0
1992-04-27,18.279,18.464,18.253,18.328,4794651,0
1992-04-28,18.328,18.404,18.171,18.404,5312004,0
1992-04-29,18.487,18.487,18.253,18.328,6077023,0
1992-04-30,18.404,18.87,18.353,18.87,8056870,0
1992-05-01,18.978,19.163,18.797,18.845,9937076,0
1992-05-04,19.239,19.339,19.163,19.239,11215141,0
1992-05-05,19.239,19.548,19.213,19.525,9795761,0
1992-05-06,19.548,19.58,19.372,19.423,9720075,0
1992-05-07,19.288,19.58,19.288,19.497,9081045,0
1992-05-08,19.58,19.607,19.372,19.372,6824795,0
1992-05-11,19.447,19.632,19.423,19.525,7893523,0
1992-05-12,19.497,19.525,19.348,19.447,6145999,0
1992-05-13,19.447,19.472,19.213,19.213,6649946,0
1992-05-14,19.163,19.19,18.932,19.081,7039402,0
1992-05-15,19.005,19.163,18.956,19.056,7674599,0
1992-05-18,19.056,19.112,18.823,18.87,5604216,0
1992-05-19,18.905,19.239,18.845,19.239,5887326,0
1992-05-20,19.213,19.288,19.031,19.056,5540027,0
1992-05-21,19.005,19.056,18.845,19.031,4473698,0
1992-05-22,19.031,19.19,18.978,19.081,4021012,0
1992-05-26,18.978,19.031,18.797,18.823,4642315,0
1992-05-27,18.797,18.932,18.747,18.905,4347230,0
1992-05-28,18.905,19.031,18.797,18.956,3894546,0
1992-05-29,19.005,19.139,18.87,18.87,4956564,0
1992-06-01,18.823,18.978,18.747,18.845,5613316,0
1992-06-02,18.845,18.932,18.797,18.845,4917763,0
1992-06-03,18.845,18.87,18.67,18.67,5408770,0
1992-06-04,18.636,18.67,18.487,18.51,5010693,0
1992-06-05,18.437,18.87,18.353,18.797,7392452,0
1992-06-08,18.797,18.978,18.797,18.932,4649501,0
1992-06-09,18.932,18.932,18.797,18.845,4215977,0
1992-06-10,18.823,18.956,18.747,18.747,8594346,0
1992-06-11,18.823,19.163,18.797,19.139,9414932,0
1992-06-12,19.239,19.525,19.19,19.348,13377499,0
1992-06-15,19.239,19.58,19.239,19.58,8970869,0
1992-06-16,19.548,19.548,19.314,19.372,8171358,0
1992-06-17,19.314,19.525,19.163,19.263,8829551,0
1992-06-18,19.423,19.94,19.372,19.657,15289319,0
1992-06-19,19.756,19.864,19.707,19.756,11259693,0
1992-06-22,19.707,19.839,19.682,19.816,8906194,0
1992-06-23,19.864,20.047,19.816,19.94,9981149,0
1992-06-24,20.047,20.358,20.015,20.309,10160785,0
1992-06-25,20.309,20.431,20.1,20.198,8795061,0
1992-06-26,20.125,20.25,20.073,20.222,5012608,0
1992-06-29,20.358,20.517,20.33,20.517,6203010,0
1992-06-30,20.517,20.517,20.33,20.358,5120872,0
1992-07-01,20.358,20.491,20.33,20.431,7314365,0
1992-07-02,20.431,20.431,20.149,20.149,6089958,0
1992-07-06,20.198,20.431,20.174,20.408,5502659,0
1992-07-07,20.408,20.54,20.1,20.125,6484202,0
1992-07-08,20.125,20.358,20.125,20.358,6003732,0
1992-07-09,20.33,20.457,20.285,20.285,5462902,0
1992-07-10,20.33,20.358,20.073,20.309,4388429,0
1992-07-13,20.383,20.566,20.309,20.358,5715828,0
1992-07-14,20.358,20.457,20.285,20.358,4411901,0
1992-07-15,20.383,20.665,20.383,20.641,9978273,0
1992-07-16,20.591,20.875,20.591,20.851,12267579,0
1992-07-17,20.174,20.25,19.682,19.756,28442631,0
1992-07-20,19.397,19.423,19.288,19.314,13922160,0
1992-07-21,19.372,19.607,19.314,19.497,9533250,0
1992-07-22,19.447,19.548,19.239,19.239,7358438,0
1992-07-23,19.288,19.397,19.263,19.288,5123745,0
1992-07-24,19.263,19.472,19.213,19.288,7364186,0
1992-07-27,19.288,19.397,19.213,19.213,4183403,0
1992-07-28,19.263,19.548,19.213,19.497,5533319,0
1992-07-29,19.682,19.73,19.607,19.632,7603224,0
1992-07-30,19.632,19.864,19.632,19.839,5342665,0
1992-07-31,19.73,19.782,19.657,19.707,3934786,0
1992-08-03,19.657,19.816,19.632,19.73,3180309,0
1992-08-04,19.707,19.73,19.607,19.607,3040906,0
1992-08-05,19.263,19.348,19.005,19.056,12657033,0
1992-08-06,18.722,18.747,18.328,18.353,16439003,0
1992-08-07,18.378,18.437,18.021,18.119,13426361,0
1992-08-10,18.145,18.464,18.145,18.404,7681307,0
1992-08-11,18.378,18.437,18.253,18.304,7066229,0
1992-08-12,18.328,18.51,18.304,18.378,6910061,0
1992-08-13,18.437,18.536,18.279,18.328,6437732,0
1992-08-14,18.378,18.464,18.353,18.378,4783632,0
1992-08-17,18.487,18.536,18.404,18.437,3496464,0
1992-08-18,18.437,18.437,18.279,18.304,3967358,0
1992-08-19,18.353,18.404,17.994,18.021,6426717,0
1992-08-20,18.021,18.069,17.784,17.861,6928266,0
1992-08-21,17.971,17.994,17.839,17.885,8839610,0
1992-08-24,17.811,17.937,17.676,17.703,6828147,0
1992-08-25,17.759,18.119,17.736,18.119,9113140,0
1992-08-26,18.095,18.119,17.937,17.971,3875864,0
1992-08-27,18.044,18.171,17.971,18.171,5634876,0
1992-08-28,18.171,18.171,18.021,18.145,3773353,0
1992-08-31,18.204,18.204,17.994,18.021,4737643,0
1992-09-01,18.021,18.227,17.994,18.227,4619807,0
1992-09-02,18.204,18.227,18.044,18.204,3823645,0
1992-09-03,18.253,18.253,18.021,18.021,5644933,0
1992-09-04,17.937,18.021,17.861,17.885,3773353,0
1992-09-08,17.861,17.971,17.861,17.909,3651196,0
1992-09-09,17.937,18.069,17.937,18.069,4101008,0
1992-09-10,18.095,18.204,18.021,18.204,5253565,0
1992-09-11,18.145,18.353,18.119,18.304,4922555,0
1992-09-14,18.437,18.464,18.328,18.378,6394145,0
1992-09-15,18.095,18.095,17.759,17.784,8760090,0
1992-09-16,17.468,17.577,17.158,17.291,23074584,0
1992-09-17,17.318,17.418,17.208,17.418,11446989,0
1992-09-18,17.344,17.468,17.318,17.369,11097295,0
1992-09-21,17.444,17.577,17.444,17.553,6018105,0
1992-09-22,17.553,17.601,17.291,17.318,7224788,0
1992-09-23,17.344,17.418,17.318,17.394,5329253,0
1992-09-24,17.418,17.418,17.109,17.158,7651128,0
1992-09-25,17.158,17.291,17.059,17.109,7880584,0
1992-09-28,17.059,17.236,17.059,17.208,5495956,0
1992-09-29,17.109,17.208,16.85,16.85,10249889,0
1992-09-30,16.717,16.925,16.643,16.794,14403589,0
1992-10-01,16.85,16.875,16.643,16.666,10237911,0
1992-10-02,16.692,16.741,16.275,16.324,15752071,0
1992-10-05,16.25,16.407,15.707,16.407,18450468,0
1992-10-06,16.458,16.717,16.351,16.593,8654224,0
1992-10-07,16.617,16.643,16.222,16.299,6008041,0
1992-10-08,16.407,16.533,16.324,16.509,5785770,0
1992-10-09,16.509,16.617,16.275,16.324,6488034,0
1992-10-12,16.351,16.435,16.299,16.324,4215020,0
1992-10-13,16.382,16.643,16.299,16.382,7094489,0
1992-10-14,16.299,16.407,15.965,16.222,9339722,0
1992-10-15,15.239,15.415,14.973,15.155,39898726,0
1992-10-16,15.155,15.155,14.33,14.712,36662853,0
1992-10-19,14.587,14.614,14.246,14.246,18690941,0
1992-10-20,14.402,14.48,14.094,14.221,16071104,0
1992-10-21,14.269,14.38,14.194,14.246,13254386,0
1992-10-22,14.302,14.356,14.146,14.246,11655372,0
1992-10-23,14.246,14.428,14.221,14.38,10716465,0
1992-10-26,14.246,14.302,14.037,14.037,12098960,0
1992-10-27,13.962,13.986,13.52,13.677,21732327,0
1992-10-28,13.677,13.962,13.652,13.962,13635699,0
1992-10-29,14.01,14.063,13.652,13.729,12315004,0
1992-10-30,13.729,14.01,13.729,13.911,10991432,0
1992-11-02,13.937,14.356,13.937,14.33,11123643,0
1992-11-03,14.246,14.539,14.246,14.38,11378011,0
1992-11-04,14.356,14.48,14.17,14.194,9962946,0
1992-11-05,13.962,13.986,13.652,13.702,10233117,0
1992-11-06,13.593,13.827,13.52,13.779,12657513,0
1992-11-09,13.779,14.071,13.779,14.037,10617305,0
1992-11-10,14.071,14.146,13.702,13.702,10476948,0
1992-11-11,13.652,13.677,13.421,13.52,15066092,0
1992-11-12,13.544,13.593,13.335,13.335,15008126,0
1992-11-13,13.493,13.544,13.311,13.493,8868352,0
1992-11-16,13.469,13.629,13.445,13.493,8455425,0
1992-11-17,13.493,13.52,13.311,13.358,9679836,0
1992-11-18,13.335,13.394,13.053,13.126,12967923,0
1992-11-19,13.099,13.287,12.686,12.743,15844521,0
1992-11-20,12.768,13.026,12.66,12.952,17797066,0
1992-11-23,12.978,13.287,12.952,13.162,10635508,0
1992-11-24,13.26,13.629,13.208,13.493,13638574,0
1992-11-25,13.593,13.729,13.544,13.593,8568478,0
1992-11-27,13.702,13.779,13.569,13.729,5889722,0
1992-11-30,14.118,14.269,14.037,14.194,15515907,0
1992-12-01,14.221,14.33,14.037,14.094,10010848,0
1992-12-02,14.094,14.194,14.071,14.118,6385041,0
1992-12-03,14.118,14.146,13.888,13.986,6928742,0
1992-12-04,14.01,14.071,13.861,13.937,6928742,0
1992-12-07,13.986,14.01,13.677,13.702,7992200,0
1992-12-08,13.629,13.677,13.394,13.593,10602935,0
1992-12-09,13.311,13.358,12.792,13.026,17264855,0
1992-12-10,12.817,12.978,12.768,12.843,15276386,0
1992-12-11,12.843,13.076,12.817,12.978,9325826,0
1992-12-14,12.978,13.186,12.978,13.076,12176085,0
1992-12-15,12.45,12.45,11.65,11.673,58410989,0
1992-12-16,11.155,11.439,10.555,10.786,64292563,0
1992-12-17,10.838,11.105,10.662,11.021,38444383,0
1992-12-18,11.047,11.074,10.454,10.687,36681537,0
1992-12-21,10.662,10.738,10.136,10.162,35374253,0
1992-12-22,10.396,10.814,10.195,10.765,29296268,0
1992-12-23,10.738,10.947,10.605,10.662,20053316,0
1992-12-24,10.687,11.021,10.662,10.973,8561772,0
1992-12-28,10.997,11.021,10.637,10.765,13272113,0
1992-12-29,10.431,10.637,10.246,10.346,23958878,0
1992-12-30,10.48,10.58,10.346,10.431,19075609,0
1992-12-31,10.431,10.662,10.396,10.48,20035110,0
1993-01-04,10.765,10.786,10.396,10.431,17036357,0
1993-01-05,10.396,10.396,10.087,10.162,16688579,0
1993-01-06,10.162,10.222,9.802,9.987,23183319,0
1993-01-07,9.987,10.114,9.694,9.777,17646170,0
1993-01-08,9.728,9.754,9.545,9.67,18910820,0
1993-01-11,9.728,10.06,9.728,9.929,18561124,0
1993-01-12,9.987,10.37,9.929,10.136,23310267,0
1993-01-13,10.195,10.195,9.879,9.929,15368839,0
1993-01-14,10.06,10.296,9.929,10.136,20535219,0
1993-01-15,10.037,10.195,9.929,10.037,16158770,0
1993-01-18,10.162,10.431,10.114,10.296,14253650,0
1993-01-19,10.454,10.58,9.828,10.06,24139469,0
1993-01-20,10.037,10.037,9.694,9.754,16087389,0
1993-01-21,9.777,9.777,9.545,9.645,17431563,0
1993-01-22,9.67,10.136,9.67,10.114,16385349,0
1993-01-25,10.136,10.246,9.879,10.162,14632091,0
1993-01-26,10.997,11.074,10.136,10.195,37385714,0
1993-01-27,10.222,10.396,10.037,10.322,15845004,0
1993-01-28,10.396,10.58,10.346,10.454,14829452,0
1993-01-29,10.605,10.738,10.58,10.714,14282394,0
1993-02-01,10.814,10.947,10.814,10.947,14560234,0
1993-02-02,10.873,11.021,10.814,10.838,12624454,0
1993-02-03,10.922,10.973,10.58,10.637,15317586,0
1993-02-04,10.605,10.786,10.555,10.687,11363161,0
1993-02-05,10.765,10.947,10.738,10.814,15072800,0
1993-02-08,10.873,11.047,10.838,10.997,12371048,0
1993-02-09,11.021,11.341,10.997,11.105,17152768,0
1993-02-10,11.155,11.207,10.738,10.873,17256712,0
1993-02-11,10.786,10.786,10.504,10.637,14819392,0
1993-02-12,10.637,10.738,10.504,10.555,7704303,0
1993-02-16,10.504,10.58,10.136,10.406,14296285,0
1993-02-17,10.454,10.555,10.346,10.504,9619000,0
1993-02-18,10.605,10.662,10.346,10.504,9978754,0
1993-02-19,10.531,10.555,10.406,10.504,9170623,0
1993-02-22,10.504,10.687,10.504,10.662,9035536,0
1993-02-23,10.714,10.765,10.555,10.637,8090403,0
1993-02-24,10.637,10.814,10.605,10.786,8917218,0
1993-02-25,10.765,11.207,10.738,11.183,12656556,0
1993-02-26,11.23,11.415,11.105,11.307,14518556,0
1993-03-01,11.388,11.515,11.341,11.388,12570807,0
1993-03-02,11.364,11.364,11.183,11.281,8551712,0
1993-03-03,11.307,11.539,11.155,11.49,13019663,0
1993-03-04,11.49,11.49,11.341,11.415,8240338,0
1993-03-05,11.515,11.622,11.388,11.49,12767688,0
1993-03-08,11.539,11.698,11.49,11.673,16078289,0
1993-03-09,11.673,11.807,11.65,11.784,11647710,0
1993-03-10,11.832,11.881,11.439,11.622,17352523,0
1993-03-11,11.622,11.622,11.388,11.415,10829039,0
1993-03-12,11.23,11.599,11.155,11.573,11629503,0
1993-03-15,11.673,11.698,11.439,11.439,5784333,0
1993-03-16,11.466,11.515,11.415,11.466,5481101,0
1993-03-17,11.439,11.573,11.255,11.341,6571384,0
1993-03-18,11.364,11.388,11.281,11.364,6686836,0
1993-03-19,11.341,11.341,11.155,11.183,10693472,0
1993-03-22,11.13,11.183,10.973,11.155,8061180,0
1993-03-23,11.105,11.281,10.997,11.281,7939027,0
1993-03-24,11.105,11.183,10.58,10.637,17128330,0
1993-03-25,10.555,10.58,10.431,10.504,13437377,0
1993-03-26,10.531,10.738,10.531,10.687,11501124,0
1993-03-29,10.814,10.973,10.738,10.765,9857555,0
1993-03-30,10.814,10.814,10.37,10.406,12217756,0
1993-03-31,10.454,10.714,10.431,10.58,12422783,0
1993-04-01,10.714,10.838,10.687,10.786,9185952,0
1993-04-02,10.814,11.047,10.765,10.947,13457496,0
1993-04-05,10.947,11.021,10.738,10.947,8153638,0
1993-04-06,10.947,10.947,10.765,10.814,6756773,0
1993-04-07,10.662,10.873,10.58,10.873,5924212,0
1993-04-08,10.873,10.896,10.454,10.454,5775231,0
1993-04-12,10.555,10.786,10.531,10.605,6703119,0
1993-04-13,10.605,10.637,10.246,10.27,11084361,0
1993-04-14,10.222,10.322,10.087,10.195,13230437,0
1993-04-15,10.195,10.246,10.087,10.136,7486818,0
1993-04-16,10.195,10.222,10.087,10.195,10107132,0
1993-04-19,10.454,10.531,10.162,10.246,8380695,0
1993-04-20,10.37,10.531,10.136,10.531,14130540,0
1993-04-21,10.406,10.454,10.222,10.222,10456350,0
1993-04-22,10.162,10.195,10.012,10.087,10302104,0
1993-04-23,10.012,10.06,9.855,9.929,10330844,0
1993-04-26,10.012,10.246,9.962,10.06,9581634,0
1993-04-27,10.06,10.136,9.962,10.06,7056167,0
1993-04-28,10.136,10.555,10.114,10.37,15456504,0
1993-04-29,10.37,10.431,10.06,10.162,7535680,0
1993-04-30,10.162,10.27,10.114,10.114,6378812,0
1993-05-03,10.222,10.27,10.087,10.246,6333309,0
1993-05-04,10.322,10.37,10.246,10.246,6578093,0
1993-05-05,10.195,10.296,10.162,10.27,6481327,0
1993-05-06,10.087,10.114,9.987,10.037,5518468,0
1993-05-07,10.012,10.114,9.929,10.114,6763478,0
1993-05-10,10.162,10.222,10.06,10.162,8196746,0
1993-05-11,10.162,10.162,10.06,10.162,5394399,0
1993-05-12,10.037,10.114,9.962,9.987,6280134,0
1993-05-13,9.879,9.929,9.802,9.879,6281093,0
1993-05-14,9.879,10.012,9.855,9.962,5812596,0
1993-05-17,9.962,10.037,9.879,9.903,4045918,0
1993-05-18,9.929,10.195,9.929,10.195,12751403,0
1993-05-19,10.222,10.431,10.06,10.322,14452449,0
1993-05-20,10.27,10.296,10.136,10.246,6767789,0
1993-05-21,10.136,10.246,10.037,10.06,7402509,0
1993-05-24,10.114,10.37,10.087,10.346,8502851,0
1993-05-25,10.37,10.58,10.37,10.48,14087423,0
1993-05-26,10.504,10.973,10.504,10.973,19431528,0
1993-05-27,11.074,11.23,10.997,11.074,19238958,0
1993-05-28,11.047,11.047,10.814,10.973,10853948,0
1993-06-01,11.074,11.105,10.786,10.814,9334929,0
1993-06-02,10.765,11.23,10.765,11.207,11894410,0
1993-06-03,11.23,11.307,11.13,11.207,12564577,0
1993-06-04,11.23,11.307,11.155,11.23,8999613,0
1993-06-07,11.23,11.23,10.873,10.873,8099503,0
1993-06-08,10.873,10.922,10.738,10.873,7017367,0
1993-06-09,11.021,11.105,10.947,10.997,5835588,0
1993-06-10,10.973,10.973,10.714,10.922,7210417,0
1993-06-11,10.997,11.021,10.896,10.922,6420492,0
1993-06-14,10.873,10.922,10.786,10.814,5627208,0
1993-06-15,10.786,10.786,10.346,10.37,14499396,0
1993-06-16,10.296,10.48,10.162,10.48,12613916,0
1993-06-17,10.431,10.454,10.27,10.322,6241331,0
1993-06-18,10.322,10.322,10.162,10.27,9941389,0
1993-06-21,10.431,10.431,10.195,10.246,5945767,0
1993-06-22,10.222,10.322,10.222,10.246,5124703,0
1993-06-23,10.246,10.27,10.087,10.114,7192695,0
1993-06-24,10.114,10.222,10.114,10.136,5286619,0
1993-06-25,10.195,10.346,10.195,10.346,6592939,0
1993-06-28,10.37,10.555,10.346,10.48,6699288,0
1993-06-29,10.48,10.504,10.136,10.27,6887546,0
1993-06-30,10.296,10.37,10.222,10.27,4724712,0
1993-07-01,10.322,10.346,10.222,10.246,4288790,0
1993-07-02,10.087,10.114,9.929,10.037,11662077,0
1993-07-06,9.987,10.012,9.754,9.754,8754343,0
1993-07-07,9.754,9.777,9.645,9.694,7082992,0
1993-07-08,9.754,9.903,9.645,9.694,8691589,0
1993-07-09,9.728,9.777,9.645,9.694,5645891,0
1993-07-12,9.754,10.037,9.728,10.012,6029124,0
1993-07-13,10.012,10.087,9.828,9.903,5175480,0
1993-07-14,9.879,9.962,9.802,9.855,4441602,0
1993-07-15,9.855,9.962,9.802,9.879,5425535,0
1993-07-16,9.879,9.879,9.4604,9.4941,12653198,0
1993-07-19,9.4941,9.57,9.0187,9.0774,21472692,0
1993-07-20,9.0774,9.1021,8.6595,8.9174,21979509,0
1993-07-21,8.968,9.125,8.9435,9.0774,9224755,0
1993-07-22,9.1021,9.3105,8.9435,9.0187,12324582,0
1993-07-23,9.0774,9.0774,8.7332,8.7847,11948060,0
1993-07-26,8.7096,8.9435,8.5508,8.8189,18791539,0
1993-07-27,9.3361,9.545,9.2603,9.4941,29988953,0
1993-07-28,9.57,9.645,9.125,9.151,20199418,0
1993-07-29,9.151,9.2603,9.0187,9.125,12143029,0
1993-07-30,9.0774,9.2603,9.0774,9.2603,9006312,0
1993-08-02,9.2263,9.3105,9.125,9.125,6409954,0
1993-08-03,9.151,9.1771,8.968,9.0187,6000854,0
1993-08-04,9.0187,9.2263,8.992,9.2263,6382166,0
1993-08-05,9.1771,9.3105,9.0516,9.1021,5916068,0
1993-08-06,9.0774,9.1021,8.968,9.0187,5368050,0
1993-08-09,9.0187,9.1021,8.9174,8.968,6436777,0
1993-08-10,8.968,9.0187,8.9174,8.992,5358952,0
1993-08-11,9.0516,9.0516,8.7332,8.7847,8408482,0
1993-08-12,8.8429,8.8429,8.5849,8.6841,9977796,0
1993-08-13,8.7332,8.7332,8.6343,8.6595,5336915,0
1993-08-16,8.6595,8.6841,8.4506,8.5247,9223318,0
1993-08-17,8.5247,8.9435,8.5247,8.9435,9671690,0
1993-08-18,9.0187,9.0516,8.8189,8.893,9362718,0
1993-08-19,8.968,8.992,8.893,8.9435,7493527,0
1993-08-20,8.9435,8.992,8.867,8.968,8124890,0
1993-08-23,8.968,9.3105,8.9435,9.2263,12610561,0
1993-08-24,9.2603,9.2845,9.0774,9.125,7294728,0
1993-08-25,9.151,9.1771,9.0516,9.151,6328994,0
1993-08-26,9.1771,9.3105,9.0774,9.151,8879369,0
1993-08-27,9.125,9.1771,9.0774,9.1771,4667706,0
1993-08-30,9.1771,9.3105,9.1771,9.2845,7461427,0
1993-08-31,9.3105,9.545,9.3105,9.518,11801478,0
1993-09-01,9.518,9.645,9.4941,9.545,9527503,0
1993-09-02,9.57,9.645,9.518,9.57,5681819,0
1993-09-03,9.619,9.645,9.4941,9.518,4924466,0
1993-09-07,9.594,9.619,9.4099,9.4604,6349117,0
1993-09-08,9.4099,9.4367,9.1021,9.2263,11276459,0
1993-09-09,9.204,9.2845,9.1771,9.2263,8434829,0
1993-09-10,9.2845,9.2845,9.0516,9.1021,10369646,0
1993-09-13,9.125,9.2263,9.0516,9.125,6510546,0
1993-09-14,9.125,9.125,9.0187,9.0516,5219552,0
1993-09-15,9.0516,9.125,8.992,9.0774,9251583,0
1993-09-16,9.0516,9.151,9.0187,9.0516,3777181,0
1993-09-17,8.992,9.0187,8.893,9.0187,15292197,0
1993-09-20,8.992,9.0187,8.7847,8.7847,6371149,0
1993-09-21,8.8429,8.867,8.7096,8.759,8885120,0
1993-09-22,8.7847,8.8429,8.6595,8.7096,8187167,0
1993-09-23,8.7332,8.8189,8.6841,8.7096,9209425,0
1993-09-24,8.7096,8.7332,8.6343,8.6841,6252348,0
1993-09-27,8.6841,8.7096,8.6343,8.6841,7684661,0
1993-09-28,8.6841,8.867,8.6595,8.6841,11371787,0
1993-09-29,8.6841,8.759,8.5849,8.6595,10520542,0
1993-09-30,8.6595,8.759,8.6081,8.7332,7014971,0
1993-10-01,8.759,9.125,8.759,9.125,15985833,0
1993-10-04,9.204,9.3105,9.1021,9.204,11566271,0
1993-10-05,9.2263,9.2603,8.992,9.1021,7493046,0
1993-10-06,9.0516,9.2263,8.992,9.151,7868131,0
1993-10-07,9.151,9.1771,9.0774,9.151,5010214,0
1993-10-08,9.2263,9.2263,9.0187,9.204,7698550,0
1993-10-11,9.204,9.2263,9.125,9.1771,2562350,0
1993-10-12,9.1771,9.2263,9.1021,9.1021,6408994,0
1993-10-13,9.0516,9.125,8.968,8.968,5291407,0
1993-10-14,8.968,8.992,8.8429,8.867,8040579,0
1993-10-15,8.9435,9.3361,8.9174,9.2603,15431595,0
1993-10-18,9.2603,9.3851,9.125,9.151,9907378,0
1993-10-19,9.151,9.2845,8.9174,9.0187,9350262,0
1993-10-20,9.0187,9.0774,8.9174,9.0774,6243246,0
1993-10-21,9.0774,9.4099,9.0516,9.3605,11870939,0
1993-10-22,9.4367,9.518,9.2263,9.2603,13025891,0
1993-10-25,9.125,9.3605,9.1021,9.3361,10621137,0
1993-10-26,9.518,9.619,9.2263,9.619,20847073,0
1993-10-27,9.645,9.694,9.518,9.57,21007070,0
1993-10-28,9.518,9.645,9.4941,9.518,12754274,0
1993-10-29,9.57,9.694,9.545,9.57,9157212,0
1993-11-01,9.57,9.987,9.518,9.929,18984589,0
1993-11-02,10.195,10.637,10.087,10.58,48900255,0
1993-11-03,10.605,10.637,10.431,10.555,25026644,0
1993-11-04,10.454,10.504,10.27,10.346,14482627,0
1993-11-05,10.346,10.431,10.27,10.37,15806200,0
1993-11-08,10.454,10.555,10.406,10.454,9010147,0
1993-11-09,10.504,10.531,10.195,10.222,12061115,0
1993-11-10,10.296,10.431,10.195,10.37,9852290,0
1993-11-11,10.454,10.896,10.431,10.814,17644732,0
1993-11-12,10.873,10.922,10.714,10.738,15315671,0
1993-11-15,10.738,10.738,10.58,10.605,6962277,0
1993-11-16,10.637,11.021,10.555,10.973,16235414,0
1993-11-17,11.13,11.281,10.786,10.786,20985037,0
1993-11-18,10.873,11.047,10.838,10.973,11664951,0
1993-11-19,10.873,10.947,10.714,10.786,11169632,0
1993-11-22,10.786,10.922,10.738,10.814,12432364,0
1993-11-23,10.896,11.074,10.786,11.047,9902587,0
1993-11-24,11.23,11.49,11.183,11.466,20042774,0
1993-11-26,11.547,11.65,11.466,11.599,5801099,0
1993-11-29,11.65,11.673,11.316,11.316,11917883,0
1993-11-30,11.341,11.466,11.183,11.207,9469540,0
1993-12-01,11.388,11.388,11.047,11.047,11426391,0
1993-12-02,11.074,11.255,11.074,11.183,8937812,0
1993-12-03,11.23,11.23,11.047,11.13,8429558,0
1993-12-06,11.021,11.316,10.973,11.183,8415187,0
1993-12-07,11.255,11.281,11.074,11.183,7429333,0
1993-12-08,11.207,11.255,11.105,11.207,4795129,0
1993-12-09,11.207,11.255,11.074,11.155,6783121,0
1993-12-10,11.23,11.547,11.207,11.49,18478246,0
1993-12-13,11.622,12.014,11.515,11.933,23382118,0
1993-12-14,11.908,11.933,11.65,11.673,11666870,0
1993-12-15,11.673,11.983,11.573,11.832,10952150,0
1993-12-16,11.908,11.983,11.881,11.958,14144912,0
1993-12-17,12.014,12.457,12.014,12.426,27620133,0
1993-12-20,12.324,12.349,12.115,12.14,13583001,0
1993-12-21,12.115,12.3,12.092,12.192,10885085,0
1993-12-22,12.216,12.324,12.165,12.324,7330654,0
1993-12-23,12.324,12.349,12.165,12.192,6339056,0
1993-12-27,12.192,12.324,12.066,12.3,6762520,0
1993-12-28,12.25,12.349,12.115,12.14,6119177,0
1993-12-29,12.165,12.216,12.092,12.092,5177873,0
1993-12-30,12.066,12.14,11.832,11.857,7965375,0
1993-12-31,11.784,11.933,11.723,11.749,9192183,0
1994-01-03,11.832,12.014,11.832,11.983,6854017,0
1994-01-04,12.092,12.3,12.066,12.275,8846794,0
1994-01-05,12.275,12.457,12.165,12.375,12311166,0
1994-01-06,12.483,12.483,12.165,12.165,11400046,0
1994-01-07,12.165,12.349,12.066,12.25,6987184,0
1994-01-10,12.25,12.375,12.165,12.324,8311233,0
1994-01-11,12.3,12.349,12.165,12.192,8098548,0
1994-01-12,12.216,12.25,12.092,12.092,7200358,0
1994-01-13,12.115,12.275,12.115,12.216,8642725,0
1994-01-14,12.216,12.375,12.14,12.192,7597476,0
1994-01-17,12.165,12.165,11.881,11.958,7320113,0
1994-01-18,11.933,11.933,11.723,11.881,10806524,0
1994-01-19,11.807,11.857,11.599,11.65,9386668,0
1994-01-20,11.622,11.622,11.466,11.49,10914784,0
1994-01-21,11.466,11.573,11.388,11.49,15216988,0
1994-01-24,11.599,12.216,11.599,12.192,20211874,0
1994-01-25,12.25,12.349,11.515,12.115,48643487,0
1994-01-26,12.216,12.216,11.65,11.723,19590567,0
1994-01-27,11.784,11.958,11.749,11.881,10611555,0
1994-01-28,12.092,12.092,11.958,12.014,7395803,0
1994-01-31,12.042,12.042,11.749,11.749,10023302,0
1994-02-01,11.832,11.933,11.749,11.749,8902364,0
1994-02-02,11.749,11.749,11.547,11.723,10314556,0
1994-02-03,11.698,11.832,11.599,11.599,8449198,0
1994-02-04,11.547,11.573,10.814,10.814,17053126,0
1994-02-07,10.896,11.364,10.873,11.281,19730443,0
1994-02-08,11.388,11.388,11.105,11.155,9622833,0
1994-02-09,11.207,11.281,11.047,11.047,9480557,0
1994-02-10,11.105,11.155,10.973,10.997,7499754,0
1994-02-11,10.922,11.105,10.814,11.074,9511216,0
1994-02-14,11.105,11.364,11.105,11.23,8975656,0
1994-02-15,11.316,11.364,11.23,11.341,8274829,0
1994-02-16,11.49,11.49,11.341,11.364,7164908,0
1994-02-17,11.415,11.439,10.922,10.973,10970833,0
1994-02-18,10.947,10.997,10.838,10.947,12831878,0
1994-02-22,10.947,11.207,10.947,11.155,6116782,0
1994-02-23,11.183,11.281,11.074,11.13,5725412,0
1994-02-24,11.074,11.105,10.947,10.997,7917949,0
1994-02-25,11.105,11.105,10.947,10.997,5085904,0
1994-02-28,11.047,11.074,10.947,10.997,4602079,0
1994-03-01,10.997,11.207,10.922,11.155,9747859,0
1994-03-02,10.973,11.13,10.838,11.021,13039780,0
1994-03-03,10.997,11.105,10.947,10.947,7743584,0
1994-03-04,11.074,11.074,10.896,10.947,8247526,0
1994-03-07,11.021,11.021,10.838,10.873,8544523,0
1994-03-08,10.838,11.415,10.687,11.388,22248725,0
1994-03-09,11.439,11.599,11.388,11.515,17916347,0
1994-03-10,11.547,11.698,11.466,11.65,14502752,0
1994-03-11,11.673,11.698,11.49,11.622,8087527,0
1994-03-14,11.673,12.042,11.622,11.958,13968626,0
1994-03-15,12.014,12.14,11.933,11.933,11748304,0
1994-03-16,11.983,12.115,11.881,12.115,9022126,0
1994-03-17,12.115,12.115,11.958,12.042,9073380,0
1994-03-18,12.042,12.115,11.807,11.881,15598297,0
1994-03-21,11.832,12.25,11.807,12.192,12938702,0
1994-03-22,12.066,12.192,12.014,12.115,8858772,0
1994-03-23,11.857,12.042,11.784,11.908,12756191,0
1994-03-24,11.832,11.881,11.65,11.723,9776603,0
1994-03-25,11.749,11.749,11.155,11.23,14291973,0
1994-03-28,11.316,11.364,10.922,11.155,16078768,0
1994-03-29,11.155,11.316,10.922,10.947,15159984,0
1994-03-30,10.922,11.439,10.922,11.13,19796073,0
1994-03-31,11.23,11.364,10.814,11.364,16576486,0
1994-04-04,11.021,11.13,10.873,11.021,13245285,0
1994-04-05,11.13,11.255,11.021,11.105,11205080,0
1994-04-06,11.13,11.138,10.973,11.047,9245352,0
1994-04-07,11.074,11.074,10.873,11.047,8502370,0
1994-04-08,10.997,11.047,10.896,10.922,6271031,0
1994-04-11,10.947,11.105,10.873,11.021,6238460,0
1994-04-12,11.183,11.207,10.922,10.997,9045115,0
1994-04-13,10.997,11.105,10.786,10.896,16747500,0
1994-04-14,10.922,11.207,10.922,11.207,12589008,0
1994-04-15,11.207,11.341,10.947,11.021,12641705,0
1994-04-18,10.997,11.255,10.973,11.105,14945855,0
1994-04-19,11.13,11.183,10.687,11.105,10030970,0
1994-04-20,11.074,11.13,10.765,10.873,10575630,0
1994-04-21,11.439,12.192,11.23,12.14,41954262,0
1994-04-22,12.14,12.375,12.066,12.216,27115710,0
1994-04-25,12.165,12.324,12.115,12.324,14669450,0
1994-04-26,12.25,12.324,12.165,12.165,10621137,0
1994-04-28,12.042,12.115,11.807,11.881,11005803,0
1994-04-29,11.933,12.042,11.832,11.958,9142843,0
1994-05-02,11.958,12.14,11.832,12.066,7705260,0
1994-05-03,12.092,12.192,12.042,12.14,6594379,0
1994-05-04,12.115,12.115,11.958,12.014,7186945,0
1994-05-05,11.933,11.958,11.832,11.881,4987222,0
1994-05-06,11.749,11.881,11.698,11.749,9481517,0
1994-05-09,11.749,12.042,11.749,11.857,9005831,0
1994-05-10,11.983,12.115,11.933,12.066,9511692,0
1994-05-11,12.066,12.115,11.857,11.908,7409218,0
1994-05-12,11.983,12.014,11.857,11.908,4419563,0
1994-05-13,11.958,12.042,11.908,11.958,5271770,0
1994-05-16,11.983,12.192,11.933,12.165,7655440,0
1994-05-17,12.192,12.792,12.192,12.743,25852980,0
1994-05-18,12.817,12.869,12.583,12.634,22967759,0
1994-05-19,12.66,12.925,12.583,12.768,18068676,0
1994-05-20,12.768,12.978,12.693,12.925,17916347,0
1994-05-23,12.925,13,12.768,12.843,9935639,0
1994-05-24,12.892,13.186,12.869,13.126,13416780,0
1994-05-25,13.099,13.335,13,13.234,17620780,0
1994-05-26,13.162,13.335,13,13.311,10993826,0
1994-05-27,13.287,13.335,13.234,13.234,6522524,0
1994-05-31,13.208,13.26,13.053,13.099,7205147,0
1994-06-01,13.099,13.234,13,13.208,8093754,0
1994-06-02,13.186,13.208,12.869,12.892,11881955,0
1994-06-03,12.843,12.869,12.634,12.693,11407711,0
1994-06-06,12.743,13.208,12.715,13.026,11229513,0
1994-06-07,13.053,13.162,13.026,13.026,6702161,0
1994-06-08,13.076,13.099,12.792,12.817,7911244,0
1994-06-09,12.792,12.925,12.792,12.892,5210450,0
1994-06-10,12.952,13.076,12.952,13.026,6346717,0
1994-06-13,12.978,13.335,12.952,13.26,10368690,0
1994-06-14,13.287,13.52,13.287,13.52,13310435,0
1994-06-15,13.421,13.469,13.208,13.26,8571350,0
1994-06-16,13.162,13.208,13.076,13.076,6862639,0
1994-06-17,13.026,13.126,12.952,12.978,14534364,0
1994-06-20,12.869,12.952,12.817,12.817,7469094,0
1994-06-21,12.843,12.925,12.561,12.693,11867106,0
1994-06-22,12.768,12.925,12.715,12.892,6356781,0
1994-06-23,12.869,12.952,12.66,12.66,5529490,0
1994-06-24,12.634,12.693,12.375,12.457,10851557,0
1994-06-27,12.275,12.817,12.092,12.792,18567351,0
1994-06-28,12.792,12.869,12.483,12.715,8317944,0
1994-06-29,12.66,12.792,12.508,12.561,10879336,0
1994-06-30,12.561,12.583,12.192,12.216,13094390,0
1994-07-01,12.275,12.3,11.807,11.857,18289988,0
1994-07-05,11.857,12.042,11.698,11.698,13365045,0
1994-07-06,11.749,11.857,11.723,11.857,9288942,0
1994-07-07,11.933,11.933,11.784,11.807,8229321,0
1994-07-08,11.749,12.042,11.749,11.784,11091546,0
1994-07-11,11.832,11.881,11.515,11.573,12928643,0
1994-07-12,11.599,11.673,11.415,11.622,14340835,0
1994-07-13,11.65,11.807,11.622,11.807,11885787,0
1994-07-14,11.958,12.165,11.908,12.115,14383949,0
1994-07-15,12.014,12.042,11.807,11.832,11871896,0
1994-07-18,11.908,11.983,11.784,11.832,7930884,0
1994-07-19,11.807,11.832,11.573,11.573,8705002,0
1994-07-20,11.599,11.698,11.341,11.622,15277825,0
1994-07-21,12.275,13.026,12.066,12.978,42186115,0
1994-07-22,12.952,13,12.715,12.768,17792274,0
1994-07-25,12.768,12.978,12.759,12.952,11219929,0
1994-07-26,13,13.126,12.925,12.978,13877130,0
1994-07-27,12.952,13,12.869,13,6904317,0
1994-07-28,12.978,13.099,12.952,12.952,6044447,0
1994-07-29,13.026,13.053,12.843,12.869,8114352,0
1994-08-01,12.869,13.126,12.792,13.076,8485605,0
1994-08-02,13.099,13.186,12.952,12.952,9982108,0
1994-08-03,12.978,13.126,12.952,13.099,6487077,0
1994-08-04,13.099,13.208,13.053,13.126,9802947,0
1994-08-05,13.053,13.126,12.869,12.978,7664065,0
1994-08-08,13.053,13.186,13.026,13.162,8031480,0
1994-08-09,13.186,13.421,13.162,13.421,14433289,0
1994-08-10,13.421,13.52,13.335,13.335,12975108,0
1994-08-11,13.311,13.445,13.26,13.445,11715731,0
1994-08-12,13.469,13.544,13.26,13.26,9588341,0
1994-08-15,13.26,13.421,13.26,13.394,5163027,0
1994-08-16,13.421,13.469,13.26,13.445,9748816,0
1994-08-17,13.493,13.652,13.394,13.493,14108503,0
1994-08-18,13.602,13.911,13.602,13.779,20104092,0
1994-08-19,13.802,14.269,13.729,14.17,22339265,0
1994-08-22,14.037,14.221,13.986,14.094,14230177,0
1994-08-23,14.118,14.194,14.071,14.071,13946112,0
1994-08-24,14.01,14.01,13.861,14.01,13409114,0
1994-08-25,13.937,14.512,13.911,14.428,25263766,0
1994-08-26,14.428,14.587,14.38,14.561,19851640,0
1994-08-29,14.512,14.561,14.402,14.428,11086759,0
1994-08-30,14.428,14.512,14.33,14.428,8965118,0
1994-08-31,14.402,14.455,14.246,14.246,11840279,0
1994-09-01,13.911,14.194,13.911,14.118,13309956,0
1994-09-02,14.146,14.146,13.888,13.986,7016408,0
1994-09-06,13.962,14.071,13.861,14.037,5970199,0
1994-09-07,14.037,14.194,14.01,14.037,9728219,0
1994-09-08,13.986,14.17,13.986,14.118,6535460,0
1994-09-09,13.911,14.146,13.888,13.986,11061847,0
1994-09-12,14.037,14.17,14.037,14.118,5776668,0
1994-09-13,14.302,14.48,14.269,14.402,13912101,0
1994-09-14,14.38,14.587,14.356,14.512,12150690,0
1994-09-15,14.455,14.614,14.455,14.512,9854204,0
1994-09-16,14.512,14.85,14.455,14.771,24668328,0
1994-09-19,14.688,14.822,14.614,14.637,8854937,0
1994-09-20,14.539,14.664,14.48,14.614,13150436,0
1994-09-21,14.771,14.85,14.428,14.455,17422938,0
1994-09-22,14.512,14.614,14.428,14.48,10157914,0
1994-09-23,14.428,14.455,14.33,14.38,8434829,0
1994-09-26,14.356,14.38,14.094,14.356,8453991,0
1994-09-27,14.33,14.428,14.269,14.356,5344580,0
1994-09-28,14.38,14.539,14.246,14.246,6227436,0
1994-09-29,14.221,14.539,14.094,14.455,11047478,0
1994-09-30,14.402,14.587,14.33,14.48,9771333,0
1994-10-03,14.428,14.455,14.269,14.33,5587928,0
1994-10-04,14.38,14.455,14.194,14.221,8241775,0
1994-10-05,14.17,14.38,14.01,14.38,12893196,0
1994-10-06,14.356,14.455,14.269,14.302,8666677,0
1994-10-07,14.33,14.92,14.302,14.795,21535442,0
1994-10-10,14.822,14.947,14.712,14.871,8646080,0
1994-10-11,14.92,15.055,14.871,14.895,13449354,0
1994-10-12,14.771,15.289,14.771,15.215,15461296,0
1994-10-13,15.313,15.423,15.03,15.03,11217057,0
1994-10-14,15.08,15.215,14.947,15.215,9776123,0
1994-10-17,15.155,15.338,15.132,15.239,7359875,0
1994-10-18,15.289,15.498,15.266,15.498,11800516,0
1994-10-19,15.391,15.758,15.338,15.68,18846152,0
1994-10-20,15.707,15.832,15.363,15.599,24990714,0
1994-10-21,15.523,15.68,15.423,15.523,16155416,0
1994-10-24,15.523,15.523,15.155,15.179,12527694,0
1994-10-25,15.106,15.471,15.106,15.363,13554739,0
1994-10-26,15.391,15.498,15.313,15.471,11687466,0
1994-10-27,15.498,15.523,15.338,15.423,5986008,0
1994-10-28,15.423,15.891,15.423,15.832,12997625,0
1994-10-31,15.732,15.732,15.498,15.498,9228106,0
1994-11-01,15.471,15.657,15.289,15.363,11975844,0
1994-11-02,15.391,15.657,15.338,15.448,12788289,0
1994-11-03,15.498,15.523,15.215,15.289,7958189,0
1994-11-04,15.266,15.289,14.795,14.795,15534587,0
1994-11-07,14.85,15.03,14.712,14.947,10916700,0
1994-11-08,14.895,15.289,14.85,15.179,8953146,0
1994-11-09,15.338,15.471,15.239,15.391,12536797,0
1994-11-10,15.289,15.313,14.895,14.982,12869244,0
1994-11-11,14.982,15.179,14.92,15.055,8852067,0
1994-11-14,15.132,15.179,15.03,15.155,7244908,0
1994-11-15,15.155,15.363,15.08,15.215,8379740,0
1994-11-16,15.179,15.215,15.106,15.132,6094746,0
1994-11-17,15.239,15.338,15.132,15.215,8696860,0
1994-11-18,15.179,15.266,15.132,15.239,14958308,0
1994-11-21,15.239,15.423,15.106,15.155,8000345,0
1994-11-22,15.132,15.155,14.428,14.512,11454177,0
1994-11-23,14.402,14.561,14.146,14.561,22461417,0
1994-11-25,14.561,14.748,14.561,14.712,5248774,0
1994-11-28,14.748,14.895,14.614,14.688,9555286,0
1994-11-29,14.688,14.771,14.614,14.688,6450189,0
1994-11-30,14.795,14.822,14.688,14.712,9396727,0
1994-12-01,14.688,14.712,14.402,14.455,7949567,0
1994-12-02,14.402,14.85,14.33,14.85,9550975,0
1994-12-05,14.895,15.055,14.85,14.85,9818277,0
1994-12-06,14.822,14.982,14.822,14.895,9239600,0
1994-12-07,14.712,14.85,14.688,14.822,6302169,0
1994-12-08,14.795,14.871,14.512,14.587,8229321,0
1994-12-09,14.48,14.871,14.455,14.871,11846508,0
1994-12-12,14.795,14.85,14.48,14.688,10565568,0
1994-12-13,14.712,14.771,14.48,14.512,6558454,0
1994-12-14,14.455,14.688,14.428,14.614,9792409,0
1994-12-15,14.637,14.771,14.587,14.664,9031223,0
1994-12-16,14.748,14.748,14.539,14.587,14102758,0
1994-12-19,14.664,14.895,14.664,14.895,11602678,0
1994-12-20,14.85,14.895,14.712,14.712,8271954,0
1994-12-21,14.795,15.313,14.771,15.313,15386089,0
1994-12-22,15.313,15.523,15.289,15.289,12752357,0
1994-12-23,15.313,15.448,15.239,15.289,4495255,0
1994-12-27,15.423,15.498,15.338,15.448,5907924,0
1994-12-28,15.471,15.471,15.08,15.179,6494260,0
1994-12-29,15.179,15.471,15.179,15.471,9227148,0
1994-12-30,15.448,15.498,15.215,15.289,6922998,0
1995-01-03,15.289,15.363,15.266,15.338,5594635,0
1995-01-04,15.363,15.523,15.239,15.471,9555286,0
1995-01-05,15.471,15.657,15.338,15.391,10878382,0
1995-01-06,15.448,15.758,15.423,15.624,14565022,0
1995-01-09,15.599,15.781,15.572,15.707,8205845,0
1995-01-10,15.806,16.067,15.732,15.941,16386786,0
1995-01-11,16.015,16.043,15.657,15.806,11737764,0
1995-01-12,15.781,15.891,15.707,15.806,10902330,0
1995-01-13,15.965,15.991,15.758,15.891,9725823,0
1995-01-16,15.891,16.222,15.891,16.123,13010558,0
1995-01-17,16.067,16.222,16.043,16.123,7646818,0
1995-01-18,16.151,16.198,15.941,16.067,8826676,0
1995-01-19,16.043,16.151,15.891,15.914,8210160,0
1995-01-20,15.891,15.914,15.599,15.68,15968111,0
1995-01-23,15.498,15.498,15.055,15.448,23538284,0
1995-01-24,15.423,15.572,15.289,15.391,15216988,0
1995-01-25,14.982,15.215,14.982,15.055,18241611,0
1995-01-26,15.055,15.266,15.03,15.055,10331799,0
1995-01-27,15.132,15.215,14.688,15.08,13015832,0
1995-01-30,15.132,15.179,14.871,14.92,6795095,0
1995-01-31,14.982,15.155,14.614,15.005,13137024,0
1995-02-01,15.055,15.363,15.03,15.313,15769793,0
1995-02-02,15.313,15.471,15.289,15.471,6987184,0
1995-02-03,15.572,15.657,15.498,15.523,12276678,0
1995-02-06,15.471,15.572,15.423,15.471,6477015,0
1995-02-07,15.448,15.471,15.363,15.448,6949341,0
1995-02-08,15.423,15.572,15.423,15.448,7168266,0
1995-02-09,15.448,15.657,15.448,15.599,9456128,0
1995-02-10,15.624,15.758,15.599,15.599,7372333,0
1995-02-13,15.624,15.68,15.547,15.572,5852836,0
1995-02-14,15.599,15.732,15.523,15.732,8126331,0
1995-02-15,15.732,15.781,15.624,15.732,7792441,0
1995-02-16,15.781,15.857,15.707,15.707,8155072,0
1995-02-17,15.758,15.758,15.547,15.599,13978206,0
1995-02-21,15.599,15.624,15.423,15.448,7458558,0
1995-02-22,15.448,15.498,15.423,15.448,8220222,0
1995-02-23,15.547,15.758,15.423,15.448,10570360,0
1995-02-24,15.448,15.68,15.448,15.572,7490173,0
1995-02-27,15.523,15.68,15.338,15.391,9835522,0
1995-02-28,15.391,15.657,15.391,15.657,8620212,0
1995-03-01,15.624,15.891,15.624,15.68,9822589,0
1995-03-02,15.68,16.089,15.68,16.067,11548543,0
1995-03-03,16.043,16.643,16.015,16.617,26653440,0
1995-03-06,16.533,16.901,16.533,16.692,24159112,0
1995-03-07,16.717,16.825,16.509,16.593,16529542,0
1995-03-08,16.593,16.643,16.333,16.593,14530532,0
1995-03-09,16.717,16.925,16.717,16.766,14986095,0
1995-03-10,16.825,16.976,16.717,16.875,11367951,0
1995-03-13,16.953,17.268,16.953,17.059,16724029,0
1995-03-14,17.109,17.208,16.953,16.953,10859217,0
1995-03-15,16.901,17.109,16.901,17,8484647,0
1995-03-16,17,17.394,16.976,17.369,13631866,0
1995-03-17,17.369,17.394,17.185,17.185,14214850,0
1995-03-20,17.208,17.477,17.158,17.369,8824763,0
1995-03-21,17.369,17.477,17.086,17.109,9527983,0
1995-03-22,17.086,17.185,16.901,16.976,11722916,0
1995-03-23,16.953,17.344,16.953,17.344,13240972,0
1995-03-24,17.394,17.553,17.369,17.394,12356680,0
1995-03-27,17.444,17.712,17.444,17.676,9717199,0
1995-03-28,17.653,17.653,17.527,17.577,6481327,0
1995-03-29,17.527,17.627,17.158,17.268,14234013,0
1995-03-30,17.291,17.344,17,17.133,14165512,0
1995-03-31,17.086,17.369,16.925,17.086,12541107,0
1995-04-03,17.109,17.369,17.109,17.236,9073380,0
1995-04-04,17.291,17.394,17.158,17.268,8069805,0
1995-04-05,17.236,17.501,17.236,17.477,9620435,0
1995-04-06,17.553,17.601,17.394,17.444,7120837,0
1995-04-07,17.418,17.712,17.369,17.477,11632378,0
1995-04-10,17.477,17.885,17.477,17.885,10134439,0
1995-04-11,17.861,18.069,17.811,18.044,12363861,0
1995-04-12,17.994,18.227,17.909,18.119,9116970,0
1995-04-13,18.069,18.178,17.909,17.971,6617373,0
1995-04-17,18.095,18.412,18.069,18.279,10488925,0
1995-04-18,18.328,18.412,18.119,18.353,9431217,0
1995-04-19,18.279,18.353,17.885,18.119,12341827,0
1995-04-20,18.646,18.797,18.437,18.51,28731010,0
1995-04-21,18.589,19.139,18.536,19.056,28197846,0
1995-04-24,19.031,19.531,18.932,19.447,20688992,0
1995-04-25,19.372,19.531,19.323,19.472,16029911,0
1995-04-26,19.372,19.916,19.323,19.816,17721854,0
1995-04-27,19.73,20.149,19.682,20.149,16646903,0
1995-04-28,19.965,20.024,19.607,19.682,23954564,0
1995-05-01,19.531,19.607,19.088,19.163,16305352,0
1995-05-02,19.056,19.423,19.056,19.323,16300561,0
1995-05-03,19.348,19.682,19.348,19.607,12801700,0
1995-05-04,19.707,20,19.397,19.497,20871502,0
1995-05-05,19.607,19.682,19.323,19.372,14633527,0
1995-05-08,19.298,19.816,19.263,19.497,12950197,0
1995-05-09,19.58,19.632,19.423,19.472,13316660,0
1995-05-10,19.531,19.763,19.531,19.531,13848389,0
1995-05-11,19.447,19.791,19.397,19.607,12382065,0
1995-05-12,19.497,19.891,19.497,19.632,12763378,0
1995-05-15,19.657,19.839,19.58,19.763,9143802,0
1995-05-16,19.607,19.94,19.607,19.682,13095345,0
1995-05-17,19.763,19.891,19.707,19.73,11518366,0
1995-05-18,19.682,20,19.372,19.372,16437565,0
1995-05-19,19.19,19.497,19.19,19.423,19471766,0
1995-05-22,19.447,19.839,19.447,19.816,10682935,0
1995-05-23,19.864,20.309,19.864,20.232,16907977,0
1995-05-24,20.285,20.358,19.657,20,15145615,0
1995-05-25,20.024,20.358,19.94,20.125,13833057,0
1995-05-26,20.1,20.285,19.657,19.763,10638385,0
1995-05-30,19.891,19.916,19.031,19.263,15089565,0
1995-05-31,19.213,19.472,19.112,19.348,13175825,0
1995-06-01,19.447,19.763,19.423,19.607,12109495,0
1995-06-02,19.472,19.839,19.423,19.531,9540914,0
1995-06-05,19.088,19.447,18.722,18.978,28028271,0
1995-06-06,19.213,19.298,19.005,19.005,14382509,0
1995-06-07,18.879,19.005,18.51,18.697,18905550,0
1995-06-08,18.747,18.879,18.387,18.589,16258405,0
1995-06-09,18.646,18.77,18.437,18.536,15848351,0
1995-06-12,18.823,18.879,18.67,18.77,14350418,0
1995-06-13,19.005,19.19,18.905,19.088,13916888,0
1995-06-14,19.112,19.423,19.112,19.348,12275240,0
1995-06-15,19.472,19.556,19.348,19.348,10504733,0
1995-06-16,19.372,19.472,19.263,19.263,12918581,0
1995-06-19,19.423,19.682,19.397,19.497,11385198,0
1995-06-20,19.531,20.383,19.531,20.33,17096239,0
1995-06-21,20.383,20.517,20.198,20.198,17151805,0
1995-06-22,20.259,20.616,20.259,20.285,20810188,0
1995-06-23,20.285,20.675,20.232,20.517,11791896,0
1995-06-26,20.491,20.641,20.383,20.439,10442938,0
1995-06-27,20.408,20.526,19.657,19.839,15711831,0
1995-06-28,19.763,20.1,19.632,20,14948728,0
1995-06-29,20.047,20.408,20.047,20.174,11911657,0
1995-06-30,20.33,20.408,19.839,19.965,10346174,0
1995-07-03,20.024,20.358,19.916,20.309,3273717,0
1995-07-05,20.358,20.517,20.125,20.125,11585912,0
1995-07-06,20.198,20.566,20.149,20.566,11251545,0
1995-07-07,20.517,20.933,20.517,20.7,18716328,0
1995-07-10,20.8,21.059,20.8,20.933,10988082,0
1995-07-11,20.8,21.01,20.7,20.751,10095157,0
1995-07-12,20.875,21.218,20.726,21.142,13644319,0
1995-07-13,21.168,21.688,21.059,21.587,16700076,0
1995-07-14,21.342,21.66,21.243,21.61,12670443,0
1995-07-17,21.66,22.362,21.635,22.311,17879459,0
1995-07-18,22.253,22.595,21.403,22.253,42878796,0
1995-07-19,21.895,21.945,20.33,21.059,41066133,0
1995-07-20,21.218,21.709,21.083,21.66,24266417,0
1995-07-21,21.635,21.817,21.453,21.551,20936651,0
1995-07-24,21.66,22.437,21.525,22.362,24755988,0
1995-07-25,22.362,22.928,22.362,22.546,25494177,0
1995-07-26,22.696,22.804,22.519,22.67,17162348,0
1995-07-27,22.779,23.064,22.779,23.037,14816518,0
1995-07-28,23.064,23.14,22.855,23.012,11669741,0
1995-07-31,23.012,23.14,22.571,22.644,12623498,0
1995-08-01,22.696,22.904,22.311,22.804,14497479,0
1995-08-02,23.012,23.249,22.253,22.362,14668494,0
1995-08-03,22.152,22.779,21.97,22.67,15739133,0
1995-08-04,22.696,22.829,22.571,22.595,6022412,0
1995-08-07,22.696,22.755,22.595,22.644,6854017,0
1995-08-08,22.644,22.882,22.644,22.804,8600092,0
1995-08-09,22.882,22.964,22.804,22.855,9421635,0
1995-08-10,22.855,22.964,22.644,22.696,9443671,0
1995-08-11,22.779,22.804,22.546,22.729,11150472,0
1995-08-14,22.729,23.064,22.729,23.037,8374948,0
1995-08-15,23.086,23.32,22.928,23.295,12938702,0
1995-08-16,23.32,23.456,23.037,23.374,14116168,0
1995-08-17,23.374,23.84,23.348,23.639,14513287,0
1995-08-18,23.688,23.715,23.114,23.163,17715150,0
1995-08-21,23.163,23.163,22.152,22.203,22517943,0
1995-08-22,22.253,22.519,21.97,22.388,26415362,0
1995-08-23,22.495,22.571,22.152,22.178,15515907,0
1995-08-24,22.178,22.178,21.734,21.817,18188913,0
1995-08-25,21.587,21.918,21.587,21.61,13328157,0
1995-08-28,21.587,21.61,21.083,21.142,19706972,0
1995-08-29,21.243,21.351,20.517,21.294,29441417,0
1995-08-30,21.453,21.525,21.036,21.142,15566682,0
1995-08-31,21.318,21.587,21.218,21.503,11096342,0
1995-09-01,21.376,21.734,21.294,21.376,8713148,0
1995-09-05,21.424,21.424,20.824,21.036,31943411,0
1995-09-06,21.218,21.351,20.933,20.957,20078702,0
1995-09-07,20.911,21.059,20.591,20.675,19407097,0
1995-09-08,20.8,20.8,20.408,20.566,25654654,0
1995-09-11,20.439,20.466,19.94,20.047,31709647,0
1995-09-12,20,20.491,19.791,20.285,34911028,0
1995-09-13,20.285,20.54,19.213,19.682,66693962,0
1995-09-14,19.816,19.891,19.239,19.423,37677925,0
1995-09-15,19.298,19.298,19.056,19.19,32480412,0
1995-09-18,19.239,19.607,19.213,19.58,21334728,0
1995-09-19,19.682,20.149,19.607,20.125,20213789,0
1995-09-20,20.309,20.408,19.891,19.916,14163594,0
1995-09-21,19.916,20.073,19.531,19.632,13733899,0
1995-09-22,19.531,19.632,19.423,19.531,11229987,0
1995-09-25,19.556,19.707,19.263,19.298,14234492,0
1995-09-26,19.397,19.531,19.239,19.323,13292229,0
1995-09-27,19.263,19.657,19.112,19.632,22470039,0
1995-09-28,19.73,19.839,19.531,19.531,13676894,0
1995-09-29,19.607,19.816,19.472,19.657,12441945,0
1995-10-02,19.763,19.891,19.423,19.447,11362207,0
1995-10-03,19.447,19.816,19.423,19.73,15763086,0
1995-10-04,19.607,19.682,19.423,19.497,9614206,0
1995-10-05,19.531,19.763,19.447,19.657,11828783,0
1995-10-06,19.816,19.839,19.58,19.58,12445299,0
1995-10-09,19.531,19.58,19.139,19.139,14474008,0
1995-10-10,18.722,18.956,18.536,18.879,30982948,0
1995-10-11,19.031,19.323,18.978,19.239,16090747,0
1995-10-12,19.397,19.447,19.163,19.348,11246276,0
1995-10-13,19.556,19.607,19.239,19.239,11268793,0
1995-10-16,19.239,19.58,19.239,19.556,12687691,0
1995-10-17,19.239,20.174,18.978,20.149,54817756,0
1995-10-18,20.358,20.439,19.916,20.047,34990547,0
1995-10-19,20.149,20.466,19.965,20.439,22450875,0
1995-10-20,20.439,20.491,19.816,19.839,21334250,0
1995-10-23,19.891,20.591,19.891,20.591,19877031,0
1995-10-24,20.566,20.641,20.232,20.383,14904657,0
1995-10-25,20.491,20.491,19.965,20,13115945,0
1995-10-26,20.024,20.1,19.682,19.94,16056256,0
1995-10-27,19.94,20.1,19.916,20.073,11849857,0
1995-10-30,20.285,20.54,20.198,20.439,15227529,0
1995-10-31,20.466,20.616,20.149,20.232,14144912,0
1995-11-01,20.232,20.309,20.047,20.149,9862349,0
1995-11-02,20.174,20.774,20.125,20.726,15777457,0
1995-11-03,20.8,21.109,20.774,21.109,15550397,0
1995-11-06,21.059,21.294,20.8,20.911,14933878,0
1995-11-07,20.7,20.933,20.408,20.54,18575494,0
1995-11-08,20.616,20.824,20.232,20.33,12883134,0
1995-11-09,20.591,20.751,20.383,20.466,15297945,0
1995-11-10,20.285,20.439,20.1,20.259,11195500,0
1995-11-13,20.285,20.383,20.174,20.259,11373702,0
1995-11-14,20.149,20.259,19.816,19.839,11053228,0
1995-11-15,19.891,20.024,19.707,19.864,10757182,0
1995-11-16,19.891,20.125,19.791,19.891,14229699,0
1995-11-17,19.839,19.94,19.707,19.791,13245763,0
1995-11-20,19.763,19.839,19.348,19.348,12577991,0
1995-11-21,19.372,19.73,19.348,19.657,14994718,0
1995-11-22,19.707,20.047,19.632,19.816,10531560,0
1995-11-24,19.816,20.1,19.816,19.94,3562095,0
1995-11-27,20.073,20.259,19.891,19.94,10547368,0
1995-11-28,19.916,20.285,19.891,20.174,13849825,0
1995-11-29,20.232,20.285,20.125,20.207,13520730,0
1995-11-30,20.232,20.408,20.1,20.1,12284345,0
1995-12-01,20.174,20.174,19.707,19.707,12052010,0
1995-12-04,19.763,20.232,19.682,20,12958343,0
1995-12-05,20.149,20.207,19.891,19.916,13180137,0
1995-12-06,20.024,20.073,19.607,19.916,14463944,0
1995-12-07,19.816,19.864,19.556,19.707,13153793,0
1995-12-08,19.763,20.149,19.682,20.149,12254642,0
1995-12-11,20.207,20.232,19.94,20.024,10103781,0
1995-12-12,20.047,20.125,19.816,19.839,10379705,0
1995-12-13,19.791,19.839,19.632,19.657,13201694,0
1995-12-14,19.707,19.791,19.213,19.497,16241641,0
1995-12-15,19.139,19.139,18.697,18.77,32806152,0
1995-12-18,18.722,18.747,18.253,18.51,30443558,0
1995-12-19,18.536,19.112,18.536,19.112,17936941,0
1995-12-20,19.139,19.139,18.536,18.589,17273005,0
1995-12-21,18.697,18.956,18.67,18.905,12809364,0
1995-12-22,18.905,19.112,18.905,18.978,8993381,0
1995-12-26,19.139,19.163,19.056,19.088,4528786,0
1995-12-27,19.088,19.139,18.879,19.139,7530409,0
1995-12-28,18.956,19.005,18.722,18.747,8514349,0
1995-12-29,18.797,19.088,18.621,19.005,16591337,0
1996-01-02,19.005,19.163,18.854,18.905,12016083,0
1996-01-03,18.932,18.978,18.51,18.563,15003339,0
1996-01-04,18.536,18.536,17.811,18.069,38721261,0
1996-01-05,17.885,18.464,17.885,18.437,18569267,0
1996-01-08,18.437,18.563,18.437,18.536,4229388,0
1996-01-09,18.536,18.536,17.909,18.044,17836826,0
1996-01-10,18.021,18.563,18.021,18.145,27246965,0
1996-01-11,18.328,18.412,17.885,18.145,22153398,0
1996-01-12,18.145,18.145,17.909,17.971,12763378,0
1996-01-15,17.994,17.994,17.291,17.291,17929278,0
1996-01-16,17.501,18.253,17.369,18.095,22097827,0
1996-01-17,18.044,18.563,17.839,18.227,23095180,0
1996-01-18,18.722,20.024,18.646,20.024,47218361,0
1996-01-19,20.1,21.66,20.073,21.218,62973782,0
1996-01-22,21.109,21.61,21.083,21.267,25355260,0
1996-01-23,20.957,21.734,20.957,21.424,23756244,0
1996-01-24,21.453,22.67,21.453,22.253,38269532,0
1996-01-25,22.388,22.462,21.66,21.66,22619018,0
1996-01-26,21.61,22.102,21.525,21.787,12680502,0
1996-01-29,21.787,22.178,21.688,22.152,11346395,0
1996-01-30,22.152,22.67,22.127,22.595,22004897,0
1996-01-31,22.462,22.855,22.362,22.571,24022589,0
1996-02-01,22.621,22.964,22.495,22.67,19534043,0
1996-02-02,22.67,22.855,22.621,22.804,14902262,0
1996-02-05,22.755,23.374,22.729,23.348,15735780,0
1996-02-06,23.479,23.948,23.43,23.873,24141387,0
1996-02-07,23.715,23.84,23.194,23.43,19282070,0
1996-02-08,23.374,23.814,23.273,23.607,15303217,0
1996-02-09,23.58,23.789,23.506,23.607,16150622,0
1996-02-12,23.74,24.108,23.688,23.973,17564256,0
1996-02-13,23.715,23.898,23.607,23.639,16611452,0
1996-02-14,23.688,23.923,23.664,23.765,15508242,0
1996-02-15,23.789,24.65,23.765,24.466,27953060,0
1996-02-16,24.551,24.726,24.442,24.551,23884145,0
1996-02-20,24.282,25.142,24.282,24.783,25495142,0
1996-02-21,24.748,25.093,24.674,25.018,19627450,0
1996-02-22,25.328,26.127,25.218,25.82,25656096,0
1996-02-23,26.003,26.235,25.794,26.127,19765892,0
1996-02-26,25.768,26.103,25.768,25.976,13808150,0
1996-02-27,26.027,26.804,25.895,26.779,22097349,0
1996-02-28,26.547,26.804,26.422,26.494,21015213,0
1996-02-29,26.003,26.494,25.375,25.51,34935458,0
1996-03-01,25.301,25.328,24.342,24.574,38537792,0
1996-03-04,24.699,25.218,23.973,24.158,20704324,0
1996-03-05,24.364,24.859,24.158,24.748,16977918,0
1996-03-06,24.908,24.935,24.208,24.342,13097742,0
1996-03-07,24.342,24.442,23.998,24.364,11834052,0
1996-03-08,24.024,24.307,23.348,23.765,25772497,0
1996-03-11,23.688,24.515,23.688,24.39,18854772,0
1996-03-12,24.049,24.133,23.639,23.765,20127082,0
1996-03-13,23.814,24.257,23.814,24.108,13464686,0
1996-03-14,24.233,24.699,24.158,24.307,13759291,0
1996-03-15,24.307,24.96,24.072,24.935,16869178,0
1996-03-18,25.093,26.027,25.067,25.927,17989635,0
1996-03-19,25.951,26.103,25.274,25.328,13403365,0
1996-03-20,25.142,25.142,23.765,24.342,36252800,0
1996-03-21,24.442,24.515,23.74,23.898,18101730,0
1996-03-22,23.923,24.072,23.765,23.765,10717904,0
1996-03-25,23.898,23.948,22.546,22.621,22621893,0
1996-03-26,22.546,23.295,22.388,23.037,21838673,0
1996-03-27,23.114,23.664,22.928,23.14,17340067,0
1996-03-28,23.273,23.374,22.779,22.829,14594244,0
1996-03-29,22.964,23.664,22.964,23.14,14043357,0
1996-04-01,23.32,23.456,22.882,22.964,11398611,0
1996-04-02,23.086,24.574,22.988,24.466,25902319,0
1996-04-03,24.442,25.067,24.158,24.908,19879420,0
1996-04-04,24.935,24.935,24.39,24.491,11987826,0
1996-04-08,24.049,24.834,23.814,24.834,19150339,0
1996-04-09,24.908,24.982,24.442,24.515,9410139,0
1996-04-10,24.491,25.142,23.948,24.133,15272077,0
1996-04-11,24.208,24.624,23.873,24.442,18058618,0
1996-04-12,23.973,24.049,22.904,23.194,37177815,0
1996-04-15,23.43,23.789,23.194,23.74,10990470,0
1996-04-16,23.948,24.208,23.84,24.024,11681238,0
1996-04-17,24.282,24.982,21.503,21.895,78078201,0
1996-04-18,21.97,22.311,21.551,21.945,49714130,0
1996-04-19,21.994,22.287,21.76,21.918,23452538,0
1996-04-22,22.23,22.388,21.97,22.311,15874221,0
1996-04-23,22.362,22.411,22.203,22.26,11829743,0
1996-04-24,22.388,22.388,21.97,22.203,14501789,0
1996-04-25,22.26,22.571,22.178,22.519,21487061,0
1996-04-26,22.571,22.644,22.388,22.411,10930593,0
1996-04-29,22.411,22.621,22.337,22.595,12873553,0
1996-04-30,22.882,22.928,22.362,22.411,12761462,0
1996-05-01,22.411,22.571,22.388,22.437,10047256,0
1996-05-02,22.462,22.755,22.337,22.437,16840432,0
1996-05-03,22.519,22.67,22.411,22.495,9598882,0
1996-05-06,22.571,22.571,22.127,22.26,13949943,0
1996-05-07,22.26,22.311,21.97,22.018,11418730,0
1996-05-08,21.846,22.054,21.551,22.018,17240425,0
1996-05-09,21.994,22.411,21.994,22.26,11418254,0
1996-05-10,22.337,22.546,22.078,22.127,10008931,0
1996-05-13,22.127,22.571,22.018,22.388,10983765,0
1996-05-14,22.519,22.644,22.362,22.595,14949686,0
1996-05-15,22.67,22.855,22.571,22.67,13123130,0
1996-05-16,22.462,22.729,22.388,22.595,13013910,0
1996-05-17,22.67,23.222,22.67,23.064,18461003,0
1996-05-20,23.295,23.405,23.086,23.32,11548065,0
1996-05-21,23.273,23.32,23.037,23.086,10308330,0
1996-05-22,23.037,23.086,22.829,22.964,10727006,0
1996-05-23,22.855,22.988,22.729,22.729,12472606,0
1996-05-24,22.779,22.855,22.462,22.621,6720844,0
1996-05-28,22.729,22.755,22.437,22.519,8256145,0
1996-05-29,22.411,22.546,21.97,22.23,15621295,0
1996-05-30,22.23,22.388,22.078,22.311,12540150,0
1996-05-31,22.388,22.519,22.178,22.203,10784011,0
1996-06-03,22.127,22.152,21.846,21.918,8332794,0
1996-06-04,21.918,22.178,21.918,22.018,9523191,0
1996-06-05,22.054,22.127,21.787,21.817,8564644,0
1996-06-06,21.817,21.817,21.01,21.059,28635202,0
1996-06-07,20.073,21.218,20,21.168,35342161,0
1996-06-10,21.218,21.478,21.083,21.351,14445264,0
1996-06-11,21.478,21.709,21.294,21.453,12927687,0
1996-06-12,21.551,21.61,21.376,21.424,10232640,0
1996-06-13,21.424,21.66,21.168,21.478,10217789,0
1996-06-14,21.503,21.688,21.142,21.142,12992835,0
1996-06-17,21.193,21.376,20.983,21.318,9141881,0
1996-06-18,21.218,21.318,21.059,21.059,9170623,0
1996-06-19,21.168,21.351,21.118,21.243,6847787,0
1996-06-20,21.267,21.267,20.675,20.957,19830087,0
1996-06-21,20.957,21.168,20.439,20.517,20234869,0
1996-06-24,20.726,20.824,20.491,20.726,11835967,0
1996-06-25,20.675,20.751,20.566,20.751,10640777,0
1996-06-26,20.751,20.824,20.491,20.517,12185185,0
1996-06-27,20.466,20.726,20.309,20.566,15921648,0
1996-06-28,20.616,20.774,20.566,20.591,11229032,0
1996-07-01,20.641,21.267,20.616,21.118,11628546,0
1996-07-02,21.01,21.059,20.774,20.8,9696122,0
1996-07-03,20.751,20.824,20.408,20.491,11645315,0
1996-07-05,20.358,20.641,20.33,20.358,7987410,0
1996-07-08,20.408,20.641,20.408,20.466,8832906,0
1996-07-09,20.54,20.851,20.54,20.591,9485827,0
1996-07-10,20.54,20.7,20.33,20.566,13658210,0
1996-07-11,20.309,20.309,19.58,19.965,27938212,0
1996-07-12,19.891,19.965,19.682,19.823,15445489,0
1996-07-15,19.657,19.73,18.67,18.905,19542662,0
1996-07-16,19.19,19.916,18.67,19.916,29734110,0
1996-07-17,20.358,20.358,19.556,19.58,18152986,0
1996-07-18,19.607,19.891,19.372,19.607,12796905,0
1996-07-19,19.657,19.816,19.447,19.497,10132043,0
1996-07-22,19.423,19.423,19.112,19.239,8530636,0
1996-07-23,19.239,19.397,18.722,18.77,14921904,0
1996-07-24,18.646,19.263,18.536,19.088,17645687,0
1996-07-25,19.965,21.587,19.763,21.551,43184422,0
1996-07-26,21.453,21.66,21.142,21.61,19115367,0
1996-07-29,21.525,21.945,21.503,21.787,15991107,0
1996-07-30,21.895,22.462,21.587,22.337,19126865,0
1996-07-31,22.287,22.644,22.26,22.362,16791572,0
1996-08-01,22.462,22.67,22.311,22.311,14948728,0
1996-08-02,22.546,22.755,22.411,22.644,10853948,0
1996-08-05,22.462,22.755,22.462,22.729,10304497,0
1996-08-06,22.729,22.904,22.519,22.804,17227970,0
1996-08-07,22.882,23.479,22.829,23.43,14691970,0
1996-08-08,23.222,23.688,23.194,23.607,14086468,0
1996-08-09,23.506,23.664,23.32,23.374,8368242,0
1996-08-12,23.295,23.556,23.222,23.32,9254455,0
1996-08-13,23.222,23.405,22.696,22.755,14293413,0
1996-08-14,22.755,23.194,22.755,23.14,12366260,0
1996-08-15,23.222,23.222,23.037,23.064,5540984,0
1996-08-16,23.086,23.14,22.855,22.882,7241551,0
1996-08-19,22.855,22.964,22.779,22.882,8447764,0
1996-08-20,22.904,23.037,22.882,22.988,5435599,0
1996-08-21,22.988,23.456,22.904,23.348,8460218,0
1996-08-22,23.456,23.688,23.374,23.43,9879113,0
1996-08-23,23.32,23.639,23.295,23.506,7393408,0
1996-08-26,23.506,23.529,23.348,23.405,4376931,0
1996-08-27,23.43,23.456,23.14,23.249,5771877,0
1996-08-28,23.715,24.072,23.688,23.923,17759701,0
1996-08-29,23.948,24.024,23.84,23.948,10996701,0
1996-08-30,23.84,23.923,23.639,23.789,7367061,0
1996-09-03,23.556,23.998,23.414,23.973,10575151,0
1996-09-04,23.923,24.049,23.814,23.84,6563722,0
1996-09-05,23.715,23.814,23.506,23.529,8615905,0
1996-09-06,23.607,24.108,23.607,24.024,11542321,0
1996-09-09,24.133,24.491,24.108,24.466,12298711,0
1996-09-10,24.466,24.834,24.233,24.574,19222667,0
1996-09-11,24.282,24.6,24.282,24.551,10485091,0
1996-09-12,24.551,24.6,24.364,24.39,10388808,0
1996-09-13,24.574,25.56,24.574,25.401,26390454,0
1996-09-16,25.401,25.66,25.328,25.535,12758109,0
1996-09-17,25.585,25.72,25.274,25.72,15806200,0
1996-09-18,25.867,26.052,25.585,25.895,16878753,0
1996-09-19,25.842,26.027,25.585,25.695,9835999,0
1996-09-20,25.72,25.976,25.56,25.585,14660828,0
1996-09-23,25.427,25.951,25.401,25.842,8102381,0
1996-09-24,25.842,26.394,25.794,25.82,17944607,0
1996-09-25,25.895,26.394,25.895,26.312,12902294,0
1996-09-26,26.262,26.604,25.82,25.867,15214114,0
1996-09-27,25.951,26.103,25.794,25.951,6285883,0
1996-09-30,25.976,26.445,25.82,25.895,8931105,0
1996-10-01,25.794,26.052,25.611,25.741,11719565,0
1996-10-02,25.842,26.185,25.794,26.185,9643909,0
1996-10-03,26.162,26.262,25.927,26.003,8838655,0
1996-10-04,26.185,26.445,26.127,26.336,11028795,0
1996-10-07,26.394,26.628,26.394,26.604,8792187,0
1996-10-08,26.628,26.937,26.547,26.704,15077109,0
1996-10-09,26.837,26.913,26.235,26.262,11508308,0
1996-10-10,26.103,26.628,26.103,26.568,10771075,0
1996-10-11,26.729,27.07,26.678,27.012,13692225,0
1996-10-14,27.012,27.037,26.863,27.037,6710786,0
1996-10-15,27.197,27.305,26.754,26.937,13719049,0
1996-10-16,26.937,26.937,26.494,26.547,8985237,0
1996-10-17,26.779,26.863,26.052,26.127,10229288,0
1996-10-18,26.103,26.937,25.794,26.913,16640198,0
1996-10-21,26.628,28.158,26.369,27.07,39924117,0
1996-10-22,26.962,27.197,26.262,26.422,14367662,0
1996-10-23,26.312,27.012,26.235,26.888,14411734,0
1996-10-24,26.937,26.989,26.494,26.494,8591473,0
1996-10-25,26.285,26.628,26.285,26.312,7786215,0
1996-10-28,26.336,26.654,26.312,26.494,8850152,0
1996-10-29,26.52,26.568,26.027,26.127,12131529,0
1996-10-30,26.162,26.52,26.162,26.285,9975878,0
1996-10-31,26.312,26.863,26.185,26.837,10209646,0
1996-11-01,26.804,26.962,26.445,26.52,9903064,0
1996-11-04,26.494,26.913,26.494,26.779,7316284,0
1996-11-05,26.989,27.356,26.888,27.097,14031383,0
1996-11-06,27.171,27.848,27.097,27.749,13826834,0
1996-11-07,27.688,28.108,27.615,27.824,16678043,0
1996-11-08,27.749,27.981,27.64,27.947,7517954,0
1996-11-11,27.947,28.056,27.873,27.981,6846353,0
1996-11-12,28.081,28.241,27.663,27.715,13049360,0
1996-11-13,27.773,28.266,27.715,28.032,11459925,0
1996-11-14,28.007,28.625,28.007,28.474,13290793,0
1996-11-15,28.625,30.268,28.573,30.159,37382840,0
1996-11-18,30.111,31.205,29.745,30.528,27674263,0
1996-11-19,30.552,32.212,30.48,32.056,28883823,0
1996-11-20,31.905,33.073,31.697,31.747,39456580,0
1996-11-21,31.856,32.212,31.722,32.056,22280341,0
1996-11-22,32.056,33.051,32.056,32.966,19556557,0
1996-11-25,32.89,32.966,32.473,32.791,13571030,0
1996-11-26,32.766,33.442,32.658,32.866,26420635,0
1996-11-27,32.918,33.334,32.816,32.89,13411512,0
1996-11-29,32.89,33.199,32.89,33.15,4461240,0
1996-12-02,33.199,34.01,33.199,33.909,15884762,0
1996-12-03,34.037,34.529,33.827,33.827,22408244,0
1996-12-04,33.876,34.111,33.1,33.701,21256168,0
1996-12-05,33.567,33.827,32.943,32.966,14544901,0
1996-12-06,32.033,32.866,31.905,32.373,28911605,0
1996-12-09,32.581,33.308,32.499,33.282,13268757,0
1996-12-10,33.591,33.676,32.816,32.816,14818913,0
1996-12-11,32.291,32.998,31.98,32.473,28052701,0
1996-12-12,32.89,32.966,31.513,31.538,17269649,0
1996-12-13,31.673,32.212,31.621,31.797,18637289,0
1996-12-16,31.821,31.882,30.628,30.912,17218390,0
1996-12-17,30.863,31.957,30.653,31.59,19260033,0
1996-12-18,31.722,33.073,31.697,32.998,17296954,0
1996-12-19,33.235,33.235,32.705,32.89,16303914,0
1996-12-20,32.89,32.943,32.056,32.165,20029363,0
1996-12-23,32.033,32.325,31.773,32.089,10458264,0
1996-12-24,32.056,32.449,32.056,32.398,3185577,0
1996-12-26,32.734,32.943,32.265,32.398,5421704,0
1996-12-27,32.373,32.373,31.931,32.265,6046847,0
1996-12-30,32.291,32.348,31.957,31.957,4991532,0
1996-12-31,31.98,32.325,31.388,31.513,8442494,0
1997-01-02,31.98,32.113,31.255,31.882,20107444,0
1997-01-03,32.239,33.1,32.212,33.1,15485247,0
1997-01-06,33.15,33.984,32.966,33.544,23046796,0
1997-01-07,33.467,34.059,33.15,33.984,12623978,0
1997-01-08,34.146,34.167,33.1,33.26,14008868,0
1997-01-09,33.235,33.701,32.943,33.676,15121660,0
1997-01-10,33.384,34.111,33.308,33.909,20958686,0
1997-01-13,33.909,34.586,33.853,34.083,18743154,0
1997-01-14,34.32,34.869,34.22,34.745,14115213,0
1997-01-15,34.613,35.021,33.984,34.246,21212574,0
1997-01-16,34.267,34.686,33.961,34.43,16641634,0
1997-01-17,34.345,34.477,34.083,34.375,10621137,0
1997-01-20,34.295,34.869,34.22,34.738,12821341,0
1997-01-21,34.613,35.387,34.613,34.947,17955625,0
1997-01-22,33.073,33.282,32.239,32.866,58902958,0
1997-01-23,33.051,33.334,31.33,31.565,40481234,0
1997-01-24,31.59,32.033,30.995,31.304,39252990,0
1997-01-27,31.487,31.565,30.159,30.319,28388026,0
1997-01-28,31.178,32.089,30.912,31.355,38689166,0
1997-01-29,31.931,32.606,31.697,32.532,22352195,0
1997-01-30,32.816,32.918,32.398,32.705,21911007,0
1997-01-31,32.791,32.842,32.473,32.633,13850783,0
1997-02-03,32.734,32.734,32.141,32.212,12693438,0
1997-02-04,32.191,32.191,31.355,31.957,16221044,0
1997-02-05,31.957,31.957,30.268,30.946,26439794,0
1997-02-06,30.995,31.144,30.268,30.371,24883890,0
1997-02-07,30.885,31.205,30.345,30.946,23720796,0
1997-02-10,30.946,30.946,29.536,29.693,25823277,0
1997-02-11,29.828,30.212,29.358,30.212,25796451,0
1997-02-12,29.951,30.503,29.745,30.159,22173517,0
1997-02-13,30.187,30.813,30.187,30.443,18983631,0
1997-02-14,30.443,30.738,29.951,30.159,16405468,0
1997-02-18,30.268,30.268,29.767,30.212,12863016,0
1997-02-19,30.212,30.345,29.745,29.876,16106554,0
1997-02-20,29.767,29.851,29.176,29.383,17163782,0
1997-02-21,29.275,29.302,28.526,28.625,30219847,0
1997-02-24,28.625,29.951,28.598,29.928,20515579,0
1997-02-25,30.036,30.786,29.977,30.48,20111754,0
1997-02-26,30.579,30.679,29.951,30.552,17582456,0
1997-02-27,30.552,30.552,29.745,29.745,8489436,0
1997-02-28,29.767,30.319,29.251,29.903,14685261,0
1997-03-03,29.903,30.528,29.876,30.187,15826801,0
1997-03-04,30.295,30.528,29.643,30.135,14673762,0
1997-03-05,30.345,30.48,30.036,30.268,9586428,0
1997-03-06,30.295,30.995,30.086,30.503,17702215,0
1997-03-07,30.628,30.712,29.977,30.111,12726972,0
1997-03-10,30.111,30.579,30.036,30.395,9785703,0
1997-03-11,30.443,31.144,30.371,30.371,16074459,0
1997-03-12,30.371,30.628,29.977,30.135,13542761,0
1997-03-13,30.111,30.418,29.592,29.718,14552090,0
1997-03-14,29.876,30.036,29.567,29.876,9610377,0
1997-03-17,29.693,29.767,28.573,29.018,24403897,0
1997-03-18,29.092,29.275,28.682,28.993,17418152,0
1997-03-19,28.833,28.858,28.266,28.682,19733321,0
1997-03-20,28.708,29.065,28.39,28.474,17849757,0
1997-03-21,28.474,28.526,27.482,27.563,31315877,0
1997-03-24,27.589,28.474,27.037,28.447,21576641,0
1997-03-25,28.474,28.782,28.032,28.266,16571218,0
1997-03-26,28.39,29.358,28.189,29.176,16837560,0
1997-03-27,29.225,29.459,28.315,28.498,15367405,0
1997-03-31,28.55,29.018,27.947,28.55,18572139,0
1997-04-01,28.498,28.659,28.216,28.447,14032819,0
1997-04-02,28.474,28.573,27.715,27.824,16948215,0
1997-04-03,27.455,27.514,26.804,27.28,25793574,0
1997-04-04,26.469,27.28,26.445,26.888,29947280,0
1997-04-07,27.197,27.773,27.146,27.563,12778705,0
1997-04-08,27.514,28.474,27.514,28.424,12972234,0
1997-04-09,28.708,28.708,27.663,27.688,16507023,0
1997-04-10,27.824,28.056,27.64,27.663,11894889,0
1997-04-11,27.514,28.032,27.33,27.749,19825291,0
1997-04-14,27.981,28.474,27.715,28.39,12619666,0
1997-04-15,28.833,28.916,27.947,28.682,18835130,0
1997-04-16,28.573,28.782,28.241,28.598,8839610,0
1997-04-17,28.573,29.065,28.447,28.659,12718826,0
1997-04-18,28.708,29.151,28.659,29.065,11224716,0
1997-04-21,29.041,29.383,28.424,28.573,11289393,0
1997-04-22,28.55,29.151,28.032,29.126,14477358,0
1997-04-23,29.126,29.903,28.916,29.619,18764233,0
1997-04-24,31.304,32.658,31.304,31.957,51060693,0
1997-04-25,31.673,31.797,31.33,31.355,14394967,0
1997-04-28,31.123,31.565,31.02,31.28,11956685,0
1997-04-29,31.697,33.073,31.621,32.943,22155314,0
1997-04-30,32.842,33.519,32.705,33.384,21932085,0
1997-05-01,33.384,33.617,33.15,33.567,14338920,0
1997-05-02,33.492,33.876,33.26,33.726,14528618,0
1997-05-05,33.876,34.586,33.827,34.551,14869689,0
1997-05-06,34.502,34.82,34.246,34.43,15795181,0
1997-05-07,34.192,34.713,33.726,33.726,13606956,0
1997-05-08,34.111,35.205,34.01,34.82,22956736,0
1997-05-09,35.102,35.205,34.66,34.847,14068743,0
1997-05-12,34.995,36.089,34.968,36.089,17940298,0
1997-05-13,36.348,36.84,36.063,36.117,27124332,0
1997-05-14,36.249,36.408,35.755,36.164,16517565,0
1997-05-15,36.224,36.533,36.017,36.164,13106843,0
1997-05-16,35.99,36.139,35.286,35.363,16882588,0
1997-05-19,35.339,35.439,34.713,35.102,11610342,0
1997-05-20,35.054,36.507,35.021,36.139,15006212,0
1997-05-21,36.348,36.9,36.272,36.43,15186809,0
1997-05-22,36.43,36.607,35.881,35.881,8658059,0
1997-05-23,36.063,36.373,36.017,36.063,8282495,0
1997-05-27,36.197,37.282,36.197,37.282,15509675,0
1997-05-28,37.65,38.22,36.815,37.491,21435328,0
1997-05-29,37.443,37.443,36.408,36.507,13830187,0
1997-05-30,35.363,36.716,35.154,35.99,16158770,0
1997-06-02,36.507,36.557,36.037,36.249,7914357,0
1997-06-03,35.931,36.037,34.995,35.102,11769621,0
1997-06-04,35.363,35.624,34.01,34.686,10939216,0
1997-06-05,34.947,35.313,34.167,34.477,8783088,0
1997-06-06,34.738,35.779,34.375,35.624,10975621,0
1997-06-09,35.779,36.457,35.624,36.139,8664526,0
1997-06-10,36.249,36.557,35.57,35.881,9130866,0
1997-06-11,35.881,36.348,35.83,36.249,7493527,0
1997-06-12,35.881,36.767,35.57,36.665,9090388,0
1997-06-13,36.716,37.343,36.665,37.023,10205576,0
1997-06-16,36.924,37.443,36.874,37.133,6392707,0
1997-06-17,37.343,37.75,37.023,37.39,9520557,0
1997-06-18,37.184,37.234,36.716,37.023,6956531,0
1997-06-19,37.073,37.75,37.073,37.282,7258560,0
1997-06-20,37.39,38.252,37.343,37.39,16340083,0
1997-06-23,37.39,38.016,36.457,36.507,11112389,0
1997-06-24,37.343,38.376,37.234,38.194,12773197,0
1997-06-25,38.22,39.003,38.016,38.22,11490827,0
1997-06-26,38.194,38.662,37.552,37.702,9767024,0
1997-06-27,37.962,38.275,37.935,37.962,5677989,0
1997-06-30,38.376,38.484,37.491,37.552,8128965,0
1997-07-01,37.552,38.376,37.491,38.194,6289236,0
1997-07-02,38.117,38.954,38.117,38.868,6416417,0
1997-07-03,39.47,39.571,39.237,39.447,7607294,0
1997-07-07,39.521,39.731,39.103,39.311,7725139,0
1997-07-08,39.311,39.839,39.311,39.839,6155344,0
1997-07-09,39.94,40.223,39.657,40.015,10615152,0
1997-07-10,39.395,40.015,39.128,39.839,7658553,0
1997-07-11,39.864,40.514,39.78,39.839,8246806,0
1997-07-14,39.78,40.124,39.103,39.631,7722985,0
1997-07-15,39.47,40.039,38.844,39.94,8958652,0
1997-07-16,39.839,40.774,39.679,40.615,12900381,0
1997-07-17,40.689,42.326,40.406,41.45,18892137,0
1997-07-18,41.599,43.787,41.599,43.47,27753063,0
1997-07-21,43.787,44.234,42.509,43.162,19651402,0
1997-07-22,41.809,43.06,41.342,42.855,22052084,0
1997-07-23,43.422,44.515,42.927,43.74,13166244,0
1997-07-24,43.947,45.117,43.47,44.856,12220635,0
1997-07-25,44.907,45.117,43.947,44.515,8778295,0
1997-07-28,44.305,44.465,43.606,43.678,7787171,0
1997-07-29,43.47,43.528,42.745,42.802,10345452,0
1997-07-30,42.802,44.097,42.802,44.097,10422575,0
1997-07-31,44.148,44.515,43.678,43.996,8244410,0
1997-08-01,43.886,44.072,42.976,43.578,9584990,0
1997-08-04,43.504,44.305,43.394,44.206,7284669,0
1997-08-05,44.305,44.907,44.305,44.305,6434623,0
1997-08-06,44.279,45.525,44.021,44.881,9968933,0
1997-08-07,45.141,45.451,44.465,44.674,7752922,0
1997-08-08,44.234,44.564,43.27,43.787,9189543,0
1997-08-11,43.578,43.811,42.855,42.855,8111242,0
1997-08-12,43.003,43.947,42.855,43.037,8394588,0
1997-08-13,44.021,44.097,42.745,43.422,12287219,0
1997-08-14,43.504,43.74,42.693,43.112,8104057,0
1997-08-15,42.976,43.478,41.551,41.573,11024005,0
1997-08-18,42.018,43.323,41.475,43.27,11915247,0
1997-08-19,43.578,44.933,43.37,44.907,11476213,0
1997-08-20,44.773,45.117,44.148,44.933,10890596,0
1997-08-21,44.724,44.907,43.787,43.996,7805380,0
1997-08-22,42.645,44.357,42.617,44.255,10606528,0
1997-08-25,44.255,44.515,43.478,43.678,5963490,0
1997-08-26,43.003,43.422,42.877,42.976,7157961,0
1997-08-27,42.927,43.606,42.645,43.213,6643003,0
1997-08-28,42.745,43.213,42.018,42.069,6826232,0
1997-08-29,41.835,42.802,41.801,42.176,8996255,0
1997-09-02,42.176,43.394,42.126,43.295,10881971,0
1997-09-03,43.185,43.74,43.06,43.086,8407760,0
1997-09-04,43.086,43.504,42.855,43.162,6020737,0
1997-09-05,43.655,43.787,43.086,43.112,6426717,0
1997-09-08,43.239,43.394,42.693,42.802,6187198,0
1997-09-09,42.855,43.27,41.599,41.599,13810782,0
1997-09-10,41.599,41.626,39.988,40.356,20553904,0
1997-09-11,40.356,40.924,40.149,40.774,14077127,0
1997-09-12,40.749,40.774,40.332,40.668,7890164,0
1997-09-15,40.822,41.267,39.988,40.039,6401810,0
1997-09-16,40.457,41.809,40.097,41.45,11495613,0
1997-09-17,41.707,42.126,41.183,41.45,8357702,0
1997-09-18,41.66,41.707,41.082,41.082,8930390,0
1997-09-19,41.159,41.45,40.899,41.291,8254229,0
1997-09-22,42.437,43.74,42.437,43.213,16620557,0
1997-09-23,43.295,43.678,42.745,42.955,9926057,0
1997-09-24,43.213,43.447,42.201,42.253,7330894,0
1997-09-25,42.302,42.855,42.092,42.276,5896904,0
1997-09-26,42.77,42.927,42.41,42.693,5097878,0
1997-09-29,42.593,43.74,42.437,43.678,7124670,0
1997-09-30,43.578,44.698,43.112,44.097,14936753,0
1997-10-01,44.148,44.279,42.927,43.06,9064758,0
1997-10-02,43.185,43.504,42.855,43.504,5371648,0
1997-10-03,44.465,44.623,43.06,43.394,9812528,0
1997-10-06,43.713,43.787,43.422,43.606,5869122,0
1997-10-07,44.305,44.564,44.072,44.438,9632174,0
1997-10-08,44.438,44.465,43.478,43.787,9814204,0
1997-10-09,43.394,44.021,43.347,43.528,5417872,0
1997-10-10,43.422,43.839,43.323,43.655,3936459,0
1997-10-13,43.886,43.886,43.295,43.478,2328343,0
1997-10-14,43.295,43.323,42.461,42.976,6307199,0
1997-10-15,42.485,42.802,42.176,42.302,6584797,0
1997-10-16,42.593,42.718,41.241,41.551,8077947,0
1997-10-17,40.822,41.133,39.631,39.703,17307972,0
1997-10-20,39.864,40.668,39.311,40.566,13722643,0
1997-10-21,42.276,43.839,42.018,43.765,20940003,0
1997-10-22,43.787,44.072,43.37,43.74,10392877,0
1997-10-23,42.437,43.213,41.626,41.761,16595888,0
1997-10-24,42.536,42.77,40.306,40.774,22098069,0
1997-10-27,40.457,41.033,37.39,37.443,17101985,0
1997-10-28,37.023,41.573,36.874,41.342,30079971,0
1997-10-29,41.599,42.536,40.716,40.875,20559656,0
1997-10-30,40.149,41.342,39.756,39.864,15306088,0
1997-10-31,40.924,41.267,40.171,40.983,9471935,0
1997-11-03,41.241,42.509,41.241,42.276,10382100,0
1997-11-04,42.069,42.745,41.993,42.41,8366803,0
1997-11-05,42.645,43.239,42.253,42.745,7793879,0
1997-11-06,42.693,42.927,42.044,42.044,7367779,0
1997-11-07,41.183,41.783,40.875,41.392,10843170,0
1997-11-10,41.919,41.944,40.615,40.64,9006073,0
1997-11-11,40.822,41.599,40.749,41.183,6740006,0
1997-11-12,40.924,41.392,40.149,40.196,9846780,0
1997-11-13,40.566,41.342,39.631,41.241,12383261,0
1997-11-14,41.573,42.461,41.241,42.226,11543280,0
1997-11-17,42.855,43.631,42.802,43.06,10766284,0
1997-11-18,43.137,43.422,42.437,42.485,7627175,0
1997-11-19,42.437,43.239,42.334,42.877,8801050,0
1997-11-20,43.295,43.678,42.955,43.578,8033639,0
1997-11-21,43.787,44.255,43.678,43.911,11372742,0
1997-11-24,43.655,43.996,42.855,42.902,8146448,0
1997-11-25,43.323,44.724,43.213,44.674,12247217,0
1997-11-26,44.724,45.709,44.674,45.659,11788786,0
1997-11-28,45.401,45.733,45.401,45.561,3551317,0
1997-12-01,45.768,47.144,45.709,46.826,13927190,0
1997-12-02,46.644,46.676,46,46.077,8450153,0
1997-12-03,45.968,46.444,45.348,45.917,11759802,0
1997-12-04,46.025,46.311,45.292,45.451,8601295,0
1997-12-05,45.561,46.963,45.348,46.701,8300460,0
1997-12-08,46.963,47.22,46.495,46.963,7394367,0
1997-12-09,46.384,46.701,45.768,45.917,8684881,0
1997-12-10,45.534,45.608,43.866,44.305,13748750,0
1997-12-11,42.855,43.239,42.176,42.276,17723773,0
1997-12-12,42.855,43.037,40.097,41.761,19369013,0
1997-12-15,42.226,42.41,40.356,41.967,14004315,0
1997-12-16,42.069,43.787,42.069,43.162,10988556,0
1997-12-17,43.678,43.886,42.386,42.437,10562215,0
1997-12-18,42.509,42.828,41.183,41.599,12377755,0
1997-12-19,41.291,42.828,40.356,42.485,16327148,0
1997-12-22,43.578,43.578,41.967,42.67,9276249,0
1997-12-23,42.617,43.323,41.033,41.033,7064790,0
1997-12-24,41.66,41.944,41.183,41.241,4934047,0
1997-12-26,41.342,42.334,41.291,42.302,2560675,0
1997-12-29,42.802,43.137,42.745,42.745,5526373,0
1997-12-30,43.137,43.886,42.828,42.902,8522012,0
1997-12-31,43.27,43.765,42.927,43.528,6554379,0
1998-01-02,43.478,43.996,43.295,43.947,6311269,0
1998-01-05,43.911,44.438,43.678,44.279,12016566,0
1998-01-06,43.839,44.589,43.713,43.787,8516261,0
1998-01-07,43.678,43.678,42.693,43.37,10318869,0
1998-01-08,43.06,43.886,42.828,43.347,9722948,0
1998-01-09,43.394,43.631,41.342,41.626,17204018,0
1998-01-12,40.875,42.069,40.566,41.66,15354711,0
1998-01-13,41.835,42.617,41.734,42.485,8178304,0
1998-01-14,43.06,43.27,42.126,42.693,10240304,0
1998-01-15,42.927,43.655,42.593,43.037,15141538,0
1998-01-16,43.631,43.765,43.478,43.678,10033605,0
1998-01-20,43.765,45.09,43.554,45.09,11905428,0
1998-01-21,41.707,42.437,41.45,41.66,33311532,0
1998-01-22,41.526,41.86,40.983,41.342,15768596,0
1998-01-23,41.526,41.599,41.159,41.267,9368703,0
1998-01-26,41.291,41.573,40.774,40.822,6725396,0
1998-01-27,40.249,40.716,39.78,40.149,16813369,0
1998-01-28,40.406,40.774,40.149,40.356,12436676,0
1998-01-29,40.356,41.316,40.356,40.85,10571318,0
1998-01-30,40.899,41.425,40.774,41.082,6946231,0
1998-02-02,41.599,42.126,41.599,41.835,8233874,0
1998-02-03,41.66,41.707,41.058,41.342,8588122,0
1998-02-04,41.241,41.526,40.799,40.899,10261622,0
1998-02-05,41.241,41.425,40.924,41.425,9045836,0
1998-02-06,41.241,41.45,40.668,40.774,9778276,0
1998-02-09,40.822,41.45,40.774,40.774,8259499,0
1998-02-10,40.799,42.617,40.566,41.967,19554879,0
1998-02-11,42.276,42.955,42.226,42.718,10077670,0
1998-02-12,42.386,42.955,42.253,42.802,8686801,0
1998-02-13,42.718,43.112,42.593,42.593,5374998,0
1998-02-17,42.877,43.137,42.226,42.437,9177809,0
1998-02-18,42.437,43.112,42.152,42.745,7789807,0
1998-02-19,42.855,43.528,42.745,42.745,10243419,0
1998-02-20,42.855,43.037,42.253,42.693,8983799,0
1998-02-23,43.037,43.246,42.77,42.802,6289715,0
1998-02-24,42.693,42.802,42.334,42.645,6161335,0
1998-02-25,42.67,43.787,42.645,43.787,9216851,0
1998-02-26,43.578,44.047,43.394,43.886,7699988,0
1998-02-27,43.606,43.947,43.213,43.447,7054252,0
1998-03-02,43.347,43.504,41.599,42.41,8359619,0
1998-03-03,41.599,42.645,41.526,42.485,9509299,0
1998-03-04,42.437,42.976,41.19,41.19,7202273,0
1998-03-05,41.683,41.761,40.899,41.159,12842897,0
1998-03-06,41.241,41.526,40.822,40.822,12467095,0
1998-03-09,40.406,40.875,39.889,39.988,15482855,0
1998-03-10,40.514,40.85,40.223,40.566,9980908,0
1998-03-11,40.716,41.551,40.541,41.241,8151719,0
1998-03-12,41.267,41.86,40.85,41.707,7069818,0
1998-03-13,41.967,42.069,41.19,41.45,7006588,0
1998-03-16,41.475,42.176,41.291,42.126,8194350,0
1998-03-17,42.152,42.362,41.425,41.967,8586920,0
1998-03-18,41.86,42.57,41.835,42.253,8609916,0
1998-03-19,42.302,42.855,42.201,42.802,6191513,0
1998-03-20,42.855,42.955,42.201,42.461,9838876,0
1998-03-23,42.253,43.003,42.176,42.176,7417360,0
1998-03-24,42.536,43.137,42.485,43.06,5757267,0
1998-03-25,43.678,44.389,43.631,44.097,16155895,0
1998-03-26,44.047,44.357,43.678,43.713,6842278,0
1998-03-27,43.787,43.886,43.213,43.422,6780007,0
1998-03-30,43.323,43.631,42.645,42.955,4583634,0
1998-03-31,43.27,43.655,43.003,43.213,6080136,0
1998-04-01,43.213,43.631,42.976,43.447,6322763,0
1998-04-02,43.394,44.389,43.27,44.021,8625723,0
1998-04-03,43.947,44.255,43.246,43.554,7439874,0
1998-04-06,44.206,44.305,43.678,44.097,8812546,0
1998-04-07,43.996,44.021,43.086,43.554,6522524,0
1998-04-08,43.578,43.947,43.162,43.478,6451628,0
1998-04-09,43.947,44.305,43.811,44.255,7257362,0
1998-04-13,44.332,44.856,43.347,43.347,9784263,0
1998-04-14,43.678,44.206,43.528,44.206,5713673,0
1998-04-15,44.515,45.683,44.305,45.659,10903051,0
1998-04-16,45.498,45.768,44.773,44.856,8097109,0
1998-04-17,44.698,44.907,44.305,44.825,7554361,0
1998-04-20,44.907,46.285,44.589,46.259,11794529,0
1998-04-21,47.429,49.298,47.272,49.089,29464411,0
1998-04-22,49.089,49.926,47.688,47.738,15680692,0
1998-04-23,47.638,48.932,47.479,48.881,11446036,0
1998-04-24,48.573,49.066,48.364,48.832,9475767,0
1998-04-27,48.364,48.523,47.587,47.973,10293239,0
1998-04-28,48.313,49.298,47.973,48.129,12423983,0
1998-04-29,48.129,48.624,47.688,48.081,8152917,0
1998-04-30,48.289,48.859,48.055,48.204,8520817,0
1998-05-01,48.228,48.832,48.055,48.624,5931637,0
1998-05-04,48.733,49.457,48.523,48.523,6362766,0
1998-05-05,48.547,49.198,48.547,49.015,6458811,0
1998-05-06,49.089,49.483,48.781,48.781,7622626,0
1998-05-07,48.881,48.989,48.313,48.733,6357742,0
1998-05-08,48.65,49.926,48.624,49.926,9301399,0
1998-05-11,50,51.071,49.224,49.642,11428309,0
1998-05-12,49.198,49.926,48.805,49.767,9038888,0
1998-05-13,50.026,50.862,49.975,50.703,9492771,0
1998-05-14,51.328,53.801,51.117,52.337,25217776,0
1998-05-15,52.264,53.15,51.637,51.978,13410314,0
1998-05-18,51.895,52.312,51.354,51.847,8444167,0
1998-05-19,52.264,52.841,51.895,52.004,9336372,0
1998-05-20,52.104,52.337,50.986,51.378,7219277,0
1998-05-21,51.378,51.662,50.728,51.427,6988385,0
1998-05-22,51.427,51.427,50.393,50.728,4786745,0
1998-05-26,50.91,51.171,50.26,50.342,8324892,0
1998-05-27,49.642,50.553,49.323,50.026,12021833,0
1998-05-28,50.026,50.601,49.843,49.951,7118921,0
1998-05-29,50.16,50.317,48.832,48.881,6839166,0
1998-06-01,48.832,49.224,47.688,48.759,8751228,0
1998-06-02,48.759,48.965,47.762,48.081,9320320,0
1998-06-03,48.266,48.523,47.379,47.379,7043952,0
1998-06-04,47.53,48.339,47.53,48.289,7265266,0
1998-06-05,48.573,49.509,48.496,49.457,9874564,0
1998-06-08,49.407,49.926,49.25,49.432,4490942,0
1998-06-09,49.509,49.742,49.015,49.608,4481600,0
1998-06-10,49.407,49.767,48.624,48.781,7858790,0
1998-06-11,48.881,49.114,48.156,48.266,6415700,0
1998-06-12,48.204,48.597,47.429,48.364,9630256,0
1998-06-15,47.688,48.021,46.644,46.701,10068571,0
1998-06-16,46.542,46.542,44.564,45.768,21111258,0
1998-06-17,46.177,46.676,45.791,46.177,13467080,0
1998-06-18,45.348,45.401,44.773,45.266,10157195,0
1998-06-19,45.24,45.451,44.097,44.154,11698004,0
1998-06-22,44.206,45.561,44.18,44.982,10243899,0
1998-06-23,45.768,46.727,45.733,46.495,9674569,0
1998-06-24,46.542,46.644,45.791,46.594,7257362,0
1998-06-25,46.803,47.713,46.594,46.778,7635321,0
1998-06-26,46.753,47.193,46.727,47.009,3919456,0
1998-06-29,47.479,47.762,47.247,47.479,5232486,0
1998-06-30,47.479,48.39,47.22,47.762,10433362,0
1998-07-01,48.266,48.65,48.055,48.573,7584064,0
1998-07-02,48.496,48.523,47.638,47.919,7711966,0
1998-07-06,47.847,47.873,47.144,47.294,7662628,0
1998-07-07,47.272,47.638,46.909,47.379,5448770,0
1998-07-08,47.318,48.081,47.272,47.847,5408770,0
1998-07-09,47.738,49.298,47.688,48.696,7639394,0
1998-07-10,49.198,49.608,48.832,49.298,7353410,0
1998-07-13,49.298,49.926,49.198,49.666,5604216,0
1998-07-14,49.817,50.184,49.509,49.767,5433683,0
1998-07-15,49.608,49.926,48.672,48.672,6126360,0
1998-07-16,48.733,49.483,48.266,49.25,5221706,0
1998-07-17,49.323,50.076,49.298,50,7588852,0
1998-07-20,50.342,51.171,50.051,50.751,10752393,0
1998-07-21,53.358,54.503,53.15,53.307,29481179,0
1998-07-22,52.421,53.433,51.796,53.014,14492927,0
1998-07-23,52.915,53.666,51.464,51.536,9947376,0
1998-07-24,52.373,52.4,50.963,51.697,6885154,0
1998-07-27,51.489,52.312,50.862,52.213,8796738,0
1998-07-28,52.524,52.805,51.662,52.189,10168213,0
1998-07-29,53.223,53.433,52.865,53.198,9628102,0
1998-07-30,53.517,55.645,53.433,55.488,13117620,0
1998-07-31,55.435,57.467,55.02,55.127,15793747,0
1998-08-03,55.745,56.113,55.044,55.229,10006775,0
1998-08-04,55.745,55.854,52.757,52.757,16021047,0
1998-08-05,52.841,53.775,51.589,53.564,15696979,0
1998-08-06,53.175,54.477,52.99,53.983,9823307,0
1998-08-07,54.81,55.854,53.717,53.717,13808867,0
1998-08-10,53.617,54.134,53.564,54.034,7251853,0
1998-08-11,52.473,53.458,52.14,53.458,12250572,0
1998-08-12,53.564,53.9,53.074,53.249,8819731,0
1998-08-13,53.074,53.407,52.421,52.498,7249696,0
1998-08-14,52.681,52.99,51.589,52.162,7539754,0
1998-08-17,52.055,52.421,51.697,52.055,7610651,0
1998-08-18,52.841,53.875,52.841,53.617,9082245,0
1998-08-19,53.875,54.503,53.692,54.061,8553392,0
1998-08-20,53.875,54.109,53.041,53.283,7282032,0
1998-08-21,53.041,53.249,51.796,53.198,10108572,0
1998-08-24,53.249,53.54,52.965,53.482,6911021,0
1998-08-25,53.717,54.451,53.097,53.433,6304561,0
1998-08-26,52.94,54.81,52.841,54.451,10566769,0
1998-08-27,53.564,53.564,51.931,52.104,17597065,0
1998-08-28,52.104,52.337,50.26,50.986,13898209,0
1998-08-31,51.171,51.328,46.853,46.853,17930957,0
1998-09-01,47.009,49.483,46.077,49.066,20118702,0
1998-09-02,50.342,51.489,49.875,50.135,13479531,0
1998-09-03,49.407,51.045,49.114,50.651,11552141,0
1998-09-04,50.963,51.117,47.973,49.666,9875045,0
1998-09-08,51.978,52.4,50.838,52.4,11119573,0
1998-09-09,52.312,53.014,51.328,51.378,11963153,0
1998-09-10,50.811,50.963,49.175,50.963,13364566,0
1998-09-11,50.493,52.657,50.184,52.657,11892253,0
1998-09-14,53.249,54.061,53.097,53.717,10915029,0
1998-09-15,53.666,54.368,53.458,54.082,7776635,0
1998-09-16,54.082,54.477,53.331,54.292,7950526,0
1998-09-17,53.041,53.358,52.498,52.732,10587127,0
1998-09-18,52.732,52.94,51.697,51.87,11032627,0
1998-09-21,49.975,53.517,49.926,53.331,10434790,0
1998-09-22,53.826,54.343,53.124,53.15,10288686,0
1998-09-23,53.564,55.336,53.458,54.945,10372041,0
1998-09-24,54.734,56.139,54.183,54.317,10060190,0
1998-09-25,54.082,55.619,54.008,55.535,8749794,0
1998-09-28,55.955,56.654,54.993,55.596,9150503,0
1998-09-29,55.645,55.805,54.082,54.685,8490636,0
1998-09-30,54.393,54.711,53.097,53.458,9939233,0
1998-10-01,52.03,52.605,51.328,52.162,15014598,0
1998-10-02,51.637,52.104,49.483,51.931,17490962,0
1998-10-05,51.489,51.489,48.805,50.026,16097936,0
1998-10-06,51.589,51.589,49.407,49.608,17206179,0
1998-10-07,49.716,51.117,49.141,50.234,15765961,0
1998-10-08,50.234,51.378,48.597,51.378,21930888,0
1998-10-09,51.771,53.223,50.963,52.965,13991618,0
1998-10-12,54.134,55.279,53.9,54.451,12939900,0
1998-10-13,54.292,54.292,52.657,53.331,11249630,0
1998-10-14,53.15,54.917,52.915,54.292,11486992,0
1998-10-15,54.082,57.724,53.983,56.789,15646922,0
1998-10-16,57,57.207,56.087,56.555,12380868,0
1998-10-19,56.166,58.168,56.166,57.982,10550000,0
1998-10-20,58.5,59.263,56.789,57.359,13565039,0
1998-10-21,58.301,59.778,57.825,59.363,20377861,0
1998-10-22,58.242,59.703,58.092,59.002,11372022,0
1998-10-23,58.868,59.678,58.733,58.893,7534005,0
1998-10-26,58.794,60.088,58.268,59.519,8807754,0
1998-10-27,60.322,61.08,59.519,60.062,13673061,0
1998-10-28,60.17,61.107,59.828,60.822,8706199,0
1998-10-29,61.577,62.2,61.155,61.884,12162672,0
1998-10-30,62.2,62.327,61.365,61.784,9396488,0
1998-11-02,61.758,62.275,61.292,61.732,8341652,0
1998-11-03,61.784,62.375,61.231,61.314,8278902,0
1998-11-04,61.932,62.301,60.64,61.524,9811332,0
1998-11-05,61.441,62.226,61.08,61.991,7887294,0
1998-11-06,61.932,62.793,61.365,62.375,8548358,0
1998-11-09,62.717,63.32,62.375,62.976,9074579,0
1998-11-10,62.769,65.216,62.691,64.897,10470481,0
1998-11-11,65.316,66.1,65.105,65.374,12237160,0
1998-11-12,65.19,66.517,65.165,65.681,10380422,0
1998-11-13,65.316,65.525,64.796,65.499,7179763,0
1998-11-16,65.991,66.435,65.757,66.309,8193872,0
1998-11-17,66.309,67.134,65.732,65.732,10458983,0
1998-11-18,65.757,66.408,65.572,66.151,7000600,0
1998-11-19,66.357,66.517,65.784,65.966,7579271,0
1998-11-20,66.1,66.617,65.941,66.617,7649932,0
1998-11-23,66.985,69.481,66.799,69.297,9286070,0
1998-11-24,68.855,69.555,68.648,68.748,7954116,0
1998-11-25,68.695,69.449,68.387,69.373,4715369,0
1998-11-27,69.323,70.801,69.323,70.726,3202340,0
1998-11-30,70.625,70.96,68.596,68.695,6626716,0
1998-12-01,68.019,70.726,68.019,70.675,8714343,0
1998-12-02,70.283,70.418,68.541,69.656,7369455,0
1998-12-03,69.999,70.467,67.811,68.019,7735677,0
1998-12-04,68.487,68.806,67.502,68.338,8143816,0
1998-12-07,68.413,69.976,68.338,69.555,6351747,0
1998-12-08,69.976,70.675,68.67,69.976,8897094,0
1998-12-09,69.916,70.702,69.635,70.493,5605411,0
1998-12-10,70.44,70.726,68.13,68.648,8831708,0
1998-12-11,68.229,70.075,67.92,69.888,8364170,0
1998-12-14,69.273,69.481,67.711,67.763,9038649,0
1998-12-15,68.019,68.982,67.603,68.648,9307149,0
1998-12-16,69.424,69.424,68.362,68.387,6769705,0
1998-12-17,68.83,70.568,68.67,69.089,10494671,0
1998-12-18,69.323,71.636,69.323,71.376,11756448,0
1998-12-21,71.376,74.441,71.376,73.382,8956255,0
1998-12-22,73.849,76.138,72.912,75.818,10424496,0
1998-12-23,76.003,77.122,75.351,76.966,8466923,0
1998-12-24,76.865,78.19,76.579,78.19,3652392,0
1998-12-28,77.591,79.018,77.379,78.735,6310310,0
1998-12-29,78.475,78.608,77.799,77.849,4505551,0
1998-12-30,77.746,78.475,77.514,77.699,5764212,0
1998-12-31,77.699,77.873,76.347,76.703,4628423,0
1999-01-04,76.966,77.591,75.509,76.138,9759838,0
1999-01-05,76.138,78.991,76.053,78.892,11865189,0
1999-01-06,79.178,80.186,78.425,78.525,11424477,0
1999-01-07,78.19,80.034,77.799,79.126,9948096,0
1999-01-08,79.46,79.877,77.222,78.034,10989997,0
1999-01-11,78.635,78.808,77.799,78.735,8696379,0
1999-01-12,79.043,79.043,76.554,76.987,8099986,0
1999-01-13,76.138,77.982,74.676,77.172,11862551,0
1999-01-14,76.393,76.939,74.418,75.145,10778258,0
1999-01-15,75.818,77.172,75.41,76.939,8131119,0
1999-01-19,78.106,80.086,77.172,79.986,10058035,0
1999-01-20,81.129,82.892,80.136,80.919,15131001,0
1999-01-21,82.215,82.484,79.902,81.956,24436233,0
1999-01-22,76.554,77.172,73.898,74.785,45610007,0
1999-01-25,75.818,75.978,72.18,75.719,27994017,0
1999-01-26,76.445,77.591,75.67,77.222,22870273,0
1999-01-27,77.725,77.725,73.973,74.183,21356763,0
1999-01-28,74.676,75.434,73.873,74.34,14300597,0
1999-01-29,74.34,76.52,74.267,76.237,12114527,0
1999-02-01,76.756,76.756,74.676,74.785,8870748,0
1999-02-02,74.7,75.169,72.804,73.531,14044313,0
1999-02-03,73.172,73.64,72.002,72.912,13408874,0
1999-02-04,72.879,73.429,70.418,70.541,13910180,0
1999-02-05,70.909,71.143,68.46,69.062,20308160,0
1999-02-08,69.481,70.257,67.863,69.481,14354967,0
1999-02-09,69.481,70.517,67.293,67.711,12947327,0
1999-02-10,67.603,70.257,67.603,70.257,12997863,0
1999-02-11,70.827,74.392,69.949,74.267,15047410,0
1999-02-12,73.322,73.322,71.217,71.868,13971258,0
1999-02-16,72.804,74.159,71.536,71.768,10801975,0
1999-02-17,70.935,72.52,70.234,70.935,10750717,0
1999-02-18,71.561,72.595,70.801,72.496,10404376,0
1999-02-19,72.545,72.706,71.143,71.402,8853986,0
1999-02-22,71.66,74.024,71.169,74.024,11018019,0
1999-02-23,74.059,74.883,73.114,73.615,10909037,0
1999-02-24,73.741,74.758,72.027,72.288,10344015,0
1999-02-25,71.561,72.363,70.44,72.236,12538230,0
1999-02-26,71.143,71.501,69.273,70.625,17721854,0
1999-03-01,70.517,70.517,68.695,70.049,11485791,0
1999-03-02,70.935,71.117,69.424,69.789,10471202,0
1999-03-03,70.1,70.283,68.67,69.373,9272897,0
1999-03-04,72.18,73.64,70.775,71.143,25749266,0
1999-03-05,72.337,74.441,72.288,74.206,13899405,0
1999-03-08,74.317,74.883,73.666,74.418,9053498,0
1999-03-09,74.834,76.911,74.291,75.792,11998600,0
1999-03-10,75.561,76.077,74.991,75.509,8394831,0
1999-03-11,75.878,77.358,75.509,76.077,10288686,0
1999-03-12,76.003,76.32,74.059,74.059,11596451,0
1999-03-15,74.549,75.845,73.689,75.719,9464271,0
1999-03-16,75.719,76.347,74.969,75.301,7911244,0
1999-03-17,74.676,74.883,74.059,74.082,8281775,0
1999-03-18,73.849,73.949,71.947,73.898,17370965,0
1999-03-19,73.483,74.059,69.888,70.126,23349066,0
1999-03-22,70.184,70.935,69.323,69.481,14247184,0
1999-03-23,69.481,69.743,68.229,68.806,11993808,0
1999-03-24,69.888,70.935,69.273,70.517,14156647,0
1999-03-25,71.561,72.08,70.517,71.267,11770820,0
1999-03-26,71.169,73.172,70.96,71.711,9899713,0
1999-03-29,72.804,74.366,72.545,73.997,9698277,0
1999-03-30,73.64,75.41,73.589,74.291,8942122,0
1999-03-31,74.883,75.509,73.429,73.741,6988147,0
1999-04-01,73.766,73.925,72.679,73.64,6360132,0
1999-04-05,74.466,76.52,74.291,76.52,11063766,0
1999-04-06,76.186,77.699,75.792,76.138,10470242,0
1999-04-07,76.554,78.057,74.5,77.591,13966229,0
1999-04-08,77.379,78.242,75.845,77.799,10216596,0
1999-04-09,77.222,78.242,76.554,77.514,7319395,0
1999-04-12,76.347,76.393,75.326,76.32,10754072,0
1999-04-13,76.554,76.554,74.859,74.883,8199141,0
1999-04-14,76.029,76.496,73.898,74.625,8695662,0
1999-04-15,74.676,74.676,72.18,73.949,9976358,0
1999-04-16,73.849,73.849,70.775,70.884,14285747,0
1999-04-19,71.094,71.686,68.256,69.373,18423161,0
1999-04-20,69.481,70.625,67.811,70.625,17623652,0
1999-04-21,70.625,71.501,68.695,71.501,15762127,0
1999-04-22,82.065,82.684,80.162,80.919,46909148,0
1999-04-23,80.455,85.939,80.271,83.099,24851079,0
1999-04-26,85.18,87.677,84.169,87.318,22354114,0
1999-04-27,88.205,89.556,86.741,88.205,25064486,0
1999-04-28,87.06,87.577,84.664,85.288,13582766,0
1999-04-29,85.288,86.949,84.636,85.214,13507795,0
1999-04-30,86.741,87.783,84.636,87.026,10815385,0
1999-05-03,86.533,88.302,85.83,88.302,10816825,0
1999-05-04,88.302,89.818,87.932,88.205,13331989,0
1999-05-05,88.248,88.409,86.251,88.248,10146415,0
1999-05-06,88.143,89.036,86.533,87.06,9987376,0
1999-05-07,87.888,90.493,87.808,90.384,11960032,0
1999-05-10,90.384,92.315,90.303,90.95,11435019,0
1999-05-11,91.733,92.315,90.493,91.954,10027136,0
1999-05-12,92.008,95.047,89.664,93.812,14451014,0
1999-05-13,97.357,102.36,97.357,102.36,29138911,0
1999-05-14,100.46,101.31,98.181,99.53,21644899,0
1999-05-17,98.181,99.7,96.526,98.802,13844558,0
1999-05-18,99.109,100.11,98.604,99.218,10339703,0
1999-05-19,99.109,99.327,96.949,98.132,9331100,0
1999-05-20,98.034,98.348,96.727,96.882,7714602,0
1999-05-21,96.824,97.095,95.362,95.832,8263093,0
1999-05-24,95.814,95.978,92.248,93.094,10297072,0
1999-05-25,92.557,94.018,91.954,92.036,11263283,0
1999-05-26,92.769,98.445,92.137,98.289,19913436,0
1999-05-27,97.095,97.26,93.708,96.526,12637511,0
1999-05-28,96.526,97.143,95.01,96.526,7639992,0
1999-06-01,94.546,94.744,92.5,93.205,8572908,0
1999-06-02,92.983,95.382,91.06,94.64,8389078,0
1999-06-03,95.334,95.948,92.817,93.969,6122770,0
1999-06-04,94.546,96.526,93.549,96.526,6297855,0
1999-06-07,98.289,101.27,97.76,100.28,7980581,0
1999-06-08,99.76,99.76,96.571,97.037,8856616,0
1999-06-09,97.037,100.56,96.979,97.357,6670067,0
1999-06-10,96.43,97.143,94.282,95.882,5810083,0
1999-06-11,95.734,96.931,93.651,95.125,5143870,0
1999-06-14,96.43,96.526,94.858,96.094,5864213,0
1999-06-15,97.76,98.445,95.487,96.43,5850082,0
1999-06-16,99.76,101.11,98.901,100.42,8338900,0
1999-06-17,99.218,101.51,99.01,100,5599786,0
1999-06-18,100,101.07,99.64,100.46,10969397,0
1999-06-21,102.26,104.62,102.03,103.79,7743936,0
1999-06-22,103.08,106.31,102.36,102.64,8133156,0
1999-06-23,101.71,103.33,101.31,102.31,5291886,0
1999-06-24,102.45,103.54,101.17,101.98,6264803,0
1999-06-25,102.6,104.62,102.45,102.45,5465294,0
1999-06-28,103.19,103.74,101.67,101.98,7464902,0
1999-06-29,102.36,104.29,102.16,103.69,6255939,0
1999-06-30,103.84,109.82,103.48,107.55,9888814,0
1999-07-01,108.18,109.26,106.51,108.99,7079640,0
1999-07-02,108.89,110.05,107.75,110.05,4243761,0
1999-07-06,110.23,111.38,108.84,108.99,6837367,0
1999-07-07,108.99,111.07,108.69,110.51,7962619,0
1999-07-08,110.23,112.75,109.93,111.5,7296764,0
1999-07-09,111.5,114.35,111.38,114.3,5743497,0
1999-07-12,114.35,115.39,112.63,114.68,6044091,0
1999-07-13,112.95,115.82,112.95,114.74,6761204,0
1999-07-14,115.09,115.23,113.32,114.18,5657388,0
1999-07-15,114.83,114.94,111.94,113.43,6686836,0
1999-07-16,113.47,114.4,112.63,113.38,6135344,0
1999-07-19,113.56,115.55,111.23,112.02,9133379,0
1999-07-20,109.82,109.93,104.89,106.71,17134320,0
1999-07-21,106.1,107.94,105.57,107.34,10529523,0
1999-07-22,106.2,106.91,102.76,103.08,10621499,0
1999-07-23,103.19,104.39,102.03,103.84,8340217,0
1999-07-26,102.86,104.12,102.16,102.36,6610545,0
1999-07-27,104.02,105.27,102.8,105.05,7800467,0
1999-07-28,105.16,107.07,104.68,106.81,6332349,0
1999-07-29,105.05,105.37,103.69,104.32,6835210,0
1999-07-30,104.79,105.42,103.48,104.56,5179437,0
1999-08-02,103.19,104.84,101.34,101.71,5467097,0
1999-08-03,102.16,102.45,98.348,99.327,8210522,0
1999-08-04,99.85,101.39,98.23,98.604,6891859,0
1999-08-05,99.85,103.19,97.808,102.48,8819612,0
1999-08-06,101.51,105.66,100.67,102.76,7356282,0
1999-08-09,102.86,103.54,100.78,101.67,4847943,0
1999-08-10,101.11,101.92,98.961,99.278,7001317,0
1999-08-11,99.95,102.96,99.7,102.6,6638211,0
1999-08-12,102.96,103.02,100.67,100.78,6021216,0
1999-08-13,102.16,103.57,101.51,102.64,5269856,0
1999-08-16,104.02,106.39,103.57,105.98,5854988,0
1999-08-17,106.91,106.96,105.33,106.91,6151275,0
1999-08-18,106.81,107.84,102.76,103.08,7912442,0
1999-08-19,103.08,103.9,100.89,102.31,9081644,0
1999-08-20,103.48,103.48,100.74,101.31,7139998,0
1999-08-23,102.16,103.9,101.76,103.54,7237602,0
1999-08-24,102.64,102.86,100.67,101.51,10110128,0
1999-08-25,101.51,103.24,100.56,101.8,7739989,0
1999-08-26,102.03,104.73,101.55,102.31,7479277,0
1999-08-27,104.02,104.18,102.16,103.19,5215003,0
1999-08-30,103.39,104.53,102.09,102.48,5716073,0
1999-08-31,103.48,104.84,102.26,103.63,7442270,0
1999-09-01,104.53,106.91,104.42,105.87,7502149,0
1999-09-02,105.27,105.47,103.39,104.73,6686236,0
1999-09-03,106.81,107.94,106.51,107.25,6326717,0
1999-09-07,107.25,110.4,106.81,109.82,9045236,0
1999-09-08,109.42,111.44,108.76,108.8,8629915,0
1999-09-09,110.23,113.56,109.53,112.14,10087375,0
1999-09-10,114.4,114.56,111.83,112.32,6094867,0
1999-09-13,112.02,112.8,109.82,110.15,5320029,0
1999-09-14,109.82,111.13,109.79,110.92,5497752,0
1999-09-15,111.5,112.32,109.79,109.79,6772817,0
1999-09-16,109.82,110.15,107.8,108.18,7296403,0
1999-09-17,109.3,109.35,102.96,104.32,17793472,0
1999-09-20,105.27,108.89,104.84,108.27,9033381,0
1999-09-21,107.14,107.84,105.05,105.78,8363451,0
1999-09-22,105.82,105.87,103.48,104.18,9690733,0
1999-09-23,106.1,106.35,101.07,101.51,9089667,0
1999-09-24,100.28,104.02,100.22,104.02,8922967,0
1999-09-27,105.37,105.51,101.01,102.36,8473031,0
1999-09-28,102.36,103.79,101.27,102.76,8506921,0
1999-09-29,101.55,102.2,99.85,99.91,10509523,0
1999-09-30,100.67,101.71,99.53,100.67,7954955,0
1999-10-01,100.67,100.74,96.094,97.966,12645176,0
1999-10-04,98.181,99.85,97.143,99.76,8433391,0
1999-10-05,101.51,102.54,99.05,101.51,7707293,0
1999-10-06,101.71,102.16,99.05,99.169,9646423,0
1999-10-07,99.109,99.169,95.734,96.824,17053605,0
1999-10-08,95.687,95.734,92.417,94.441,21398320,0
1999-10-11,94.441,97.095,94.13,95.067,9373616,0
1999-10-12,94.858,95.582,91.52,91.52,9909892,0
1999-10-13,92.192,92.248,87.368,87.418,17981728,0
1999-10-14,88.612,89.235,87.105,89.036,16979953,0
1999-10-15,88.557,90.602,86.433,89.764,16671214,0
1999-10-18,89.863,90.705,87.105,89.036,11590583,0
1999-10-19,89.036,90.287,87.737,89.138,10999452,0
1999-10-20,90.384,94.072,89.036,89.036,13624559,0
1999-10-21,77.379,77.379,74.059,75.719,83165905,0
1999-10-22,78.006,78.735,76.966,78.166,31938021,0
1999-10-25,78.425,79.15,76.655,78.106,16485231,0
1999-10-26,78.943,79.877,78.735,79.46,13613424,0
1999-10-27,79.46,79.519,77.231,77.379,11821836,0
1999-10-28,78.635,79.31,78.425,78.991,11313222,0
1999-10-29,80.712,82.377,80.086,81.749,13267441,0
1999-11-01,81.956,82.215,80.193,80.503,11439088,0
1999-11-02,80.503,80.555,77.958,78.892,13299657,0
1999-11-03,79.777,79.828,77.799,78.525,12417876,0
1999-11-04,78.575,78.575,74.883,76.186,19996787,0
1999-11-05,77.172,77.331,75.043,75.091,16451939,0
1999-11-08,75.301,78.166,75.301,78.166,10206176,0
1999-11-09,79.1,79.46,76.655,77.907,11438368,0
1999-11-10,78.735,80.762,78.316,80.712,10395395,0
1999-11-11,81.129,81.129,78.943,79.051,8559734,0
1999-11-12,79.877,80.086,77.379,79.777,11578726,0
1999-11-15,79.877,80.193,78.106,78.265,7496161,0
1999-11-17,78.943,78.943,77.075,78.006,10005935,0
1999-11-18,78.214,81.749,77.849,81.54,22419380,0
1999-11-19,82.377,87.469,81.856,86.484,23566547,0
1999-11-22,87.783,90.231,86.9,89.764,16384871,0
1999-11-23,90.548,91.411,88.205,88.248,12772480,0
1999-11-24,87.368,87.368,84.712,86.949,11629026,0
1999-11-26,88.143,88.205,86.641,87.368,3722574,0
1999-11-29,87.318,87.318,86.014,86.692,6799524,0
1999-11-30,86.272,86.949,84.979,85.757,6896532,0
1999-12-01,85.338,86.9,85.08,86.057,6390787,0
1999-12-02,86.065,88.46,86.014,87.585,7445259,0
1999-12-03,91.36,93.925,89.818,93.094,17580899,0
1999-12-06,94.018,96.931,93.605,96.526,11889978,0
1999-12-07,97.357,99.169,96.034,97.037,13563962,0
1999-12-08,96.727,100.67,96.094,98.416,9748101,0
1999-12-09,100.28,101.61,93.408,94.337,19931401,0
1999-12-10,92.871,93.15,89.506,90.705,15076154,0
1999-12-13,89.962,93.812,88.673,91.27,8545007,0
1999-12-14,91.689,91.689,88.929,90.896,8907510,0
1999-12-15,89.664,89.818,86.949,89.036,11302685,0
1999-12-16,89.863,91.25,87.993,90.859,8529555,0
1999-12-17,92.109,92.417,90.384,91.52,9193616,0
1999-12-20,90.758,91.897,89.664,90.878,5791882,0
1999-12-21,90.287,91.63,89.91,91.63,5716667,0
1999-12-22,91.411,91.789,89.863,89.863,4797043,0
1999-12-23,90.804,91.897,90.013,90.384,5423500,0
1999-12-27,91.25,91.52,89.962,91.305,4479803,0
1999-12-28,91.17,92.157,90.758,91.36,4889857,0
1999-12-29,91.897,91.954,90.493,90.705,3213480,0
1999-12-30,91.25,91.954,90.33,90.493,4113819,0
1999-12-31,90.859,91.105,88.719,89.764,3437427,0
2000-01-03,93.568,96.497,93.113,96.497,12392245,0
2000-01-04,94.878,95.295,92.266,93.278,9853487,0
2000-01-05,93.989,99.63,93.315,96.497,15249083,0
2000-01-06,98.161,98.941,94.461,94.878,9547026,0
2000-01-07,97.544,98.122,92.073,94.461,14199403,0
2000-01-10,97.544,99.327,95.978,98.161,10227969,0
2000-01-11,98.064,100.77,97.018,99,9428943,0
2000-01-12,99.52,101.5,98.367,99.416,8148126,0
2000-01-13,99.79,100.66,96.295,98.367,10167134,0
2000-01-14,100.6,102.6,97.75,99.52,13121454,0
2000-01-18,99.57,99.63,95.716,96.295,9154218,0
2000-01-19,96.122,101.5,93.773,99.416,10340541,0
2000-01-20,102.35,103.79,99,99,21297122,0
2000-01-21,101.39,102.35,99.79,101.1,9423435,0
2000-01-24,101.39,102.26,96.949,101.1,7783342,0
2000-01-25,97.115,99.416,96.497,99.099,8307522,0
2000-01-26,99.04,99.79,96.497,97.115,5862296,0
2000-01-27,98.161,98.535,92.891,94.461,9969409,0
2000-01-28,93.83,95.038,91.588,92.834,7987173,0
2000-01-31,92.677,93.886,91.223,93.427,7428255,0
2000-02-01,93.511,94.413,90.813,91.529,8747998,0
2000-02-02,93.211,96.353,91.861,94.461,9230623,0
2000-02-03,95.716,97.75,94.923,97.435,7441552,0
2000-02-04,98.328,98.535,95.553,96.18,6473306,0
2000-02-07,96.497,97.24,94.149,94.981,6921440,0
2000-02-08,97.28,99,96.649,98.842,6543960,0
2000-02-09,99,99.63,97.337,97.652,6436657,0
2000-02-10,97.896,99.099,97.24,99.099,5325179,0
2000-02-11,99.04,99.357,95.362,95.978,6885397,0
2000-02-14,96.497,96.804,95.295,96.542,5441827,0
2000-02-15,96.4,97.7,94.764,97.435,6200495,0
2000-02-16,96.911,97.594,95.919,96.295,4750699,0
2000-02-17,96.911,98.882,96.295,97.115,6272350,0
2000-02-18,95.919,96.449,92.779,93.615,9189543,0
2000-02-22,93.211,94.413,90.502,92.371,9167268,0
2000-02-23,91.963,91.963,90.287,90.502,8904403,0
2000-02-24,90.558,92.371,90.013,91.963,10912393,0
2000-02-25,91.418,91.418,87.309,89.863,12349732,0
2000-02-28,87.051,88.612,86.474,86.942,10155396,0
2000-02-29,87.835,87.835,83.971,85.49,12556558,0
2000-03-01,84.855,87.773,83.244,83.399,12943256,0
2000-03-02,83.601,87.727,82.77,85.796,13404445,0
2000-03-03,89.244,91.529,88.248,89.863,12170809,0
2000-03-06,91.478,92.371,84.018,85.747,12870919,0
2000-03-07,88.196,89.036,84.596,85.69,12017880,0
2000-03-08,85.69,88.929,85.49,88.409,10031446,0
2000-03-09,88.612,89.863,86.633,89.863,7585619,0
2000-03-10,89.556,90.705,87.359,87.577,8494704,0
2000-03-13,86.525,90.705,85.271,89.613,9426188,0
2000-03-14,89.664,91.529,89.341,90.393,9549179,0
2000-03-15,89.449,90.079,88.302,89.036,6785392,0
2000-03-16,90.705,91.38,89.764,90.705,7931000,0
2000-03-17,90.079,92.947,89.613,91.529,10607369,0
2000-03-20,91.529,94.367,91.478,93.83,7860348,0
2000-03-21,93.886,95.457,93.159,94.461,8109565,0
2000-03-22,95.295,95.978,94.764,95.095,7350532,0
2000-03-23,96.4,96.4,92.891,95.919,7775199,0
2000-03-24,95.978,101.7,95.754,100.36,14521432,0
2000-03-27,104.02,106.72,103.69,105.58,14206827,0
2000-03-28,104.62,105.67,101.55,101.91,9759838,0
2000-03-29,101.76,101.85,98.595,99,8757098,0
2000-03-30,98.882,102.35,98.753,102.15,10967480,0
2000-03-31,102.03,102.96,97.387,98.495,9598882,0
2000-04-03,99.83,101.8,99.357,101.5,9240084,0
2000-04-04,101.1,105.62,95.754,100.82,19960379,0
2000-04-05,100.27,104.62,99.63,104.02,10411201,0
2000-04-06,102.76,106.52,102.03,102.15,10643414,0
2000-04-07,102.76,104.57,101.1,102.45,6443366,0
2000-04-10,103.79,104.33,101.16,101.61,6595458,0
2000-04-11,101.22,101.22,98.014,99.327,9267750,0
2000-04-12,99.52,99.52,92.947,94.67,10640777,0
2000-04-13,93.615,95.143,91.529,92.073,9863785,0
2000-04-14,91.38,93.83,85.59,87.359,14109943,0
2000-04-17,86.425,93.427,85.958,93.113,11939317,0
2000-04-18,93.427,95.814,91.588,92.779,9826780,0
2000-04-19,91.322,91.322,85.538,87.359,17573953,0
2000-04-20,87.359,87.577,84.912,86.525,12734276,0
2000-04-24,84.855,89.19,84.237,88.612,10207132,0
2000-04-25,88.612,94.037,88.557,93.615,11468550,0
2000-04-26,93.615,94.82,90.705,91.963,7404425,0
2000-04-27,91.114,94.149,90.449,92.073,7565742,0
2000-04-28,93.211,93.773,91.64,92.779,5854512,0
2000-05-01,93.615,94.205,91.907,93.211,5025181,0
2000-05-02,92.371,94.575,92.119,92.677,4892134,0
2000-05-03,91.963,92.473,88.673,89.971,6639172,0
2000-05-04,90.813,90.868,89.19,89.556,4348790,0
2000-05-05,88.719,91.223,88.612,89.764,5622778,0
2000-05-08,89.916,91.861,89.556,91.322,5780619,0
2000-05-09,91.963,92.073,90.079,90.705,5826133,0
2000-05-10,87.773,87.932,84.912,85.69,11991055,0
2000-05-11,86.525,89.449,85.848,86.891,9707859,0
2000-05-12,86.324,87.993,85.903,86.891,6706113,0
2000-05-15,86.525,87.26,84.855,86.684,7075090,0
2000-05-16,87.469,90.914,87.359,90.705,8701408,0
2000-05-17,89.449,90.61,88.302,89.764,6616057,0
2000-05-18,88.302,89.295,87.099,88.248,5481581,0
2000-05-19,88.248,89.449,87.359,88.557,7687534,0
2000-05-22,88.196,90.914,86.057,90.914,8106926,0
2000-05-23,90.705,91.529,89.138,89.341,7160239,0
2000-05-24,88.612,91.529,86.684,91.223,9801271,0
2000-05-25,91.963,93.427,88.514,88.612,7146704,0
2000-05-26,87.773,89.19,86.999,88.985,5145900,0
2000-05-30,89.664,92.371,89.613,92.324,4332261,0
2000-05-31,91.963,92.175,89.19,89.295,4469984,0
2000-06-01,89.506,90.647,87.773,88.196,6841200,0
2000-06-02,90.705,91.322,89.556,90.558,6554742,0
2000-06-05,90.231,95.038,90.231,93.886,8720095,0
2000-06-06,93.427,95.41,92.576,93.511,6430309,0
2000-06-07,93.615,101.3,92.779,100.66,13311750,0
2000-06-08,99.327,101.76,97.75,99.63,11168194,0
2000-06-09,99.75,100.45,98.882,99.57,5675473,0
2000-06-12,99.099,100.21,98.882,98.882,4359567,0
2000-06-13,98.882,99.79,97.115,99.268,4800638,0
2000-06-14,98.882,99.83,96.064,96.497,6326359,0
2000-06-15,96.497,99,96.4,97.183,6450549,0
2000-06-16,96.756,97.896,94.263,94.263,9636005,0
2000-06-19,94.461,100.16,94.263,100.16,7256404,0
2000-06-20,99.83,100.41,96.025,96.804,8507403,0
2000-06-21,96.122,96.449,94.461,95.295,7768732,0
2000-06-22,94.981,95.143,92.576,93.058,5811996,0
2000-06-23,94.461,94.575,92.211,93.113,4024960,0
2000-06-26,94.037,96.295,93.934,95.191,4342321,0
2000-06-27,92.891,93.886,90.502,91.322,7913523,0
2000-06-28,91.529,95.852,91.418,94.67,7708373,0
2000-06-29,93.002,95.191,91.588,94.878,9207629,0
2000-06-30,93.773,94.205,90.393,91.18,10314316,0
2000-07-03,90.502,91.418,90.131,91.114,2759712,0
2000-07-05,87.888,87.888,84.127,87.359,17172884,0
2000-07-06,87.359,87.469,83.184,84.237,15488002,0
2000-07-07,85.43,87.418,84.545,87.418,10816225,0
2000-07-10,87.099,87.309,85.59,85.958,5044465,0
2000-07-11,85.903,86.525,84.018,84.855,6730185,0
2000-07-12,85.848,88.091,85.381,87.051,6647193,0
2000-07-13,87.727,88.143,84.855,86.525,6789945,0
2000-07-14,86.324,87.26,85.796,86.474,4814290,0
2000-07-17,86.891,89.764,86.684,87.773,7943215,0
2000-07-18,86.633,87.207,85.381,85.958,7727653,0
2000-07-19,85.171,91.114,84.018,90.502,9318883,0
2000-07-20,93.211,98.014,93.002,97.544,27602408,0
2000-07-21,97.337,97.337,94.67,95.526,10738023,0
2000-07-24,94.981,96.18,92.891,93.615,8160821,0
2000-07-25,94.263,94.367,91.751,93.211,6666833,0
2000-07-26,92.371,93.511,90.61,91.418,7988367,0
2000-07-27,91.418,92.779,90.96,91.806,4847103,0
2000-07-28,92.473,93.615,90.61,93.058,6413781,0
2000-07-31,91.963,94.611,91.588,93.427,6123848,0
2000-08-01,93.211,93.568,91.751,91.963,3588563,0
2000-08-02,92.371,95.611,92.175,95.095,7039284,0
2000-08-03,94.037,96.911,93.464,96.497,6667429,0
2000-08-04,96.497,96.911,95.143,96.4,5341825,0
2000-08-07,97.018,99,96.353,96.756,7078564,0
2000-08-08,96.4,99.63,96.295,99,6870185,0
2000-08-09,99.099,100.6,98.882,98.882,7886570,0
2000-08-10,98.882,100.16,98.161,99.75,6567671,0
2000-08-11,99.75,101.44,99.268,100.45,7356047,0
2000-08-14,99.95,103.02,99.357,102.64,5927326,0
2000-08-15,101.67,102.15,100.55,101.61,5243144,0
2000-08-16,100.82,102.4,99.52,101.91,7120837,0
2000-08-17,99.75,102.31,99.52,102.03,5195599,0
2000-08-18,101.91,102.76,100.04,100.3,4943031,0
2000-08-21,100.82,101.76,99.99,101.16,3873226,0
2000-08-22,100.94,101.76,100.77,101.1,3316589,0
2000-08-23,100.21,103.08,99.83,102.64,5091167,0
2000-08-24,102.45,104.48,102.2,103.96,7171497,0
2000-08-25,103.54,108.19,103.48,107.46,9914803,0
2000-08-28,108.19,110.96,108.08,109.55,10223301,0
2000-08-29,109.55,111.85,109.13,110.7,7233409,0
2000-08-30,108.92,109.55,107.9,108.56,5902653,0
2000-08-31,109.85,111.81,109.64,109.96,6550190,0
2000-09-01,110.86,112.39,110.48,111.31,6917609,0
2000-09-05,110.64,111.05,108.96,109.28,4924587,0
2000-09-06,109,112.34,108.61,109.49,7751967,0
2000-09-07,109.85,112.06,109.85,111.1,5536193,0
2000-09-08,110.38,110.75,107.75,107.85,5980375,0
2000-09-11,106.52,106.82,102.96,103.69,9122840,0
2000-09-12,103.96,105.67,103.33,104.13,5989958,0
2000-09-13,102.54,107.31,102.26,106.36,6555100,0
2000-09-14,106.61,107.63,105.22,105.67,5299912,0
2000-09-15,105.62,105.99,103.9,104.13,6564800,0
2000-09-18,104.33,104.95,102.48,102.64,4709860,0
2000-09-19,102.26,105.17,102.09,104.08,4001130,0
2000-09-20,103.85,105.43,102.86,103.9,5536913,0
2000-09-21,103.44,105.53,99.95,101.22,5152248,0
2000-09-22,102.45,103.54,101.06,103.19,7101797,0
2000-09-25,103.69,105.48,100.77,102.45,5138835,0
2000-09-26,99.95,101.5,98.595,99.208,7445622,0
2000-09-27,99.99,100.21,96.237,98.269,7124312,0
2000-09-28,97.75,99,95.814,96.025,6358097,0
2000-09-29,96.237,97.387,91.861,93.83,11490344,0
2000-10-02,93.83,99.63,93.83,98.122,10625211,0
2000-10-03,99,99.416,91.64,92.119,14064671,0
2000-10-04,91.963,95.716,90.449,95.295,13974494,0
2000-10-05,94.82,95.457,92.947,94.309,6643003,0
2000-10-06,94.981,96.756,93.934,96.649,7315326,0
2000-10-09,96.61,99.416,95.238,98.21,5865770,0
2000-10-10,97.183,97.544,93.67,95.716,6723479,0
2000-10-11,93.211,94.092,89.556,93.315,10509760,0
2000-10-12,95.191,95.295,85.903,85.903,11622436,0
2000-10-13,86.792,92.027,86.792,90.868,10889158,0
2000-10-16,92.891,94.263,90.449,92.576,9233854,0
2000-10-17,93.278,94.878,90.449,94.149,10637549,0
2000-10-18,80.581,82.569,75.2,79.484,35661433,0
2000-10-19,81.622,82.041,77.187,80.319,21516882,0
2000-10-20,79.226,80.162,78.443,78.91,11220409,0
2000-10-23,78.91,79.116,75.827,77.341,11183761,0
2000-10-24,77.449,78.591,75.154,76.145,10570120,0
2000-10-25,75.41,75.727,72.436,72.963,16836242,0
2000-10-26,73.322,77.341,73.015,77.24,12138355,0
2000-10-27,77.449,78.024,75.776,78.024,7702146,0
2000-10-30,77.865,78.074,75.252,77.708,9681274,0
2000-10-31,78.074,82.569,78.074,82.041,13056783,0
2000-11-01,81.99,83.184,80.997,82.089,8941406,0
2000-11-02,82.459,85.221,82.041,84.912,8916138,0
2000-11-03,85.381,85.49,82.77,83.399,7004075,0
2000-11-06,83.184,85.271,82.825,83.552,5327454,0
2000-11-07,84.237,86.214,83.87,85.221,6491628,0
2000-11-08,86.425,86.525,82.77,83.399,8372075,0
2000-11-09,80.68,83.399,79.794,82.925,10835624,0
2000-11-10,81.73,82.041,77.556,77.556,8153037,0
2000-11-13,76.562,82.925,76.402,81.255,10400902,0
2000-11-14,82.77,83.292,82.15,82.985,6168637,0
2000-11-15,82.985,83.453,81.412,82.876,4982310,0
2000-11-16,82.77,83.135,81.932,81.932,4478605,0
2000-11-17,81.99,85.49,81.932,85.013,9242240,0
2000-11-20,84.654,86.106,84.127,86.106,8893983,0
2000-11-21,86.106,87.051,82.15,82.15,8599493,0
2000-11-22,82.15,84.079,81.99,82.15,6631144,0
2000-11-24,82.876,84.855,82.77,83.343,2990968,0
2000-11-27,83.761,85.07,82.089,82.089,4630103,0
2000-11-28,82.348,84.018,81.205,81.622,5747327,0
2000-11-29,81.513,83.343,80.628,83.244,6616177,0
2000-11-30,81.73,81.73,76.921,77.974,12755951,0
2000-12-01,78.75,82.825,78.7,79.743,9011943,0
2000-12-04,80.063,82.716,79.844,82.041,6666713,0
2000-12-05,83.761,87.359,83.084,86.214,9346188,0
2000-12-06,84.855,84.912,79.068,80.68,12091891,0
2000-12-07,79.277,80.003,77.656,77.656,9487264,0
2000-12-08,81.73,82.569,79.844,80.897,7353887,0
2000-12-11,80.48,81.932,78.176,79.226,7407783,0
2000-12-12,79.426,80.162,77.139,78.282,9476843,0
2000-12-13,79.116,80.581,75.617,76.085,8374227,0
2000-12-14,76.72,78.124,76.562,77.081,7342869,0
2000-12-15,75.052,75.617,72.804,73.222,17070969,0
2000-12-18,73.689,75.471,73.689,75.471,9213976,0
2000-12-19,75.2,78.75,74.89,75.154,9227749,0
2000-12-20,71.602,73.382,70.718,71.711,15064894,0
2000-12-21,71.295,73.322,66.799,68.054,15239861,0
2000-12-22,70.457,74.527,70.457,74.216,11393820,0
2000-12-26,74.216,74.685,70.241,70.718,7248141,0
2000-12-27,70.658,73.483,69.672,70.61,9874202,0
2000-12-28,69.625,73.531,68.523,71.078,11734650,0
2000-12-29,72.487,72.487,70.241,70.876,8315668,0
2001-01-02,70.457,72.963,70.14,70.718,9589297,0
2001-01-03,69.824,79.226,69.824,78.91,15293035,0
2001-01-04,79.009,83.184,77.287,77.708,18467353,0
2001-01-05,78.334,78.959,75.886,78.389,9632412,0
2001-01-08,77.974,78.334,76.355,78.024,7263111,0
2001-01-09,78.75,79.844,76.246,77.187,9038294,0
2001-01-10,77.139,79.168,76.455,77.915,9168827,0
2001-01-11,77.496,78.591,76.085,78.124,11538726,0
2001-01-12,78.124,80.42,77.029,78.232,7722027,0
2001-01-16,78.176,78.389,76.562,77.341,6792581,0
2001-01-17,79.534,81.513,78.651,80.628,11648904,0
2001-01-18,87.051,91.751,86.324,90.34,30232904,0
2001-01-19,89.664,95.038,89.449,92.779,17678983,0
2001-01-22,91.322,91.695,90.231,90.558,11518964,0
2001-01-23,91.38,91.695,89.764,90.96,11768543,0
2001-01-24,90.96,92.947,90.868,92.119,8096747,0
2001-01-25,91.861,92.677,91.26,92.371,5966486,0
2001-01-26,91.418,96.122,91.07,95.238,10892271,0
2001-01-29,93.83,96.353,93.773,95.919,6137623,0
2001-01-30,95.919,97.387,94.575,97.28,9870490,0
2001-01-31,96.542,97.387,93.427,93.427,9956957,0
2001-02-01,93.726,95.362,92.731,95.143,6683480,0
2001-02-02,94.037,95.095,91.418,91.963,6500965,0
2001-02-05,91.223,93.934,91.18,93.568,6124089,0
2001-02-06,93.615,96.497,92.731,95.238,9013499,0
2001-02-07,94.67,98.21,94.092,97.652,10786523,0
2001-02-08,97.652,98.694,95.191,95.295,10036716,0
2001-02-09,95.191,96.025,92.677,93.511,7567295,0
2001-02-12,92.324,96.649,92.119,95.919,8058906,0
2001-02-13,95.295,98.014,94.413,94.981,8614465,0
2001-02-14,94.981,97.018,93.934,96.122,8422493,0
2001-02-15,97.544,99.04,97.183,97.495,9698876,0
2001-02-16,95.667,96.649,95.143,96.025,8470516,0
2001-02-20,95.667,96.542,92.473,93.113,8081661,0
2001-02-21,91.478,93.113,89.613,89.764,10911911,0
2001-02-22,88.929,92.576,86.324,90.914,13944075,0
2001-02-23,89.764,89.764,83.71,86.841,18243763,0
2001-02-26,88.355,88.355,85.013,87.932,9942468,0
2001-02-27,87.577,89.244,85.639,85.639,11648547,0
2001-02-28,85.958,86.474,82.77,83.399,14078805,0
2001-03-01,82.925,88.832,81.412,88.557,17942685,0
2001-03-02,86.841,89.863,84.288,85.43,17530964,0
2001-03-05,85.848,88.196,85.69,87.627,8068485,0
2001-03-06,88.719,90.502,87.888,88.514,9723069,0
2001-03-07,89.719,90.393,88.248,89.818,9327866,0
2001-03-08,89.506,89.613,87.993,88.929,8127404,0
2001-03-09,87.677,87.677,81.73,82.925,19892478,0
2001-03-12,81.73,82.15,79.326,79.743,17281383,0
2001-03-13,79.426,82.198,78.651,82.15,14493169,0
2001-03-14,79.642,82.506,78.074,79.277,17061507,0
2001-03-15,80.162,81.73,79.484,79.794,10071808,0
2001-03-16,78.389,78.443,73.64,75.252,23894688,0
2001-03-19,75.985,77.48,74.483,77.322,12252847,0
2001-03-20,76.488,76.847,73.565,73.732,12098835,0
2001-03-21,73.858,76.488,73.272,74.384,13189121,0
2001-03-22,74.418,75.985,73.188,74.399,15963564,0
2001-03-23,78.074,79.319,75.392,78.081,14629813,0
2001-03-26,79.534,79.877,78.282,79.66,10276713,0
2001-03-27,78.49,83.5,78.467,83.084,14193053,0
2001-03-28,81.749,82.205,78.7,78.833,14203591,0
2001-03-29,78.876,81.055,78.707,79.36,12638947,0
2001-03-30,80.581,81.465,79.443,80.312,11359807,0
2001-04-02,81.374,81.915,78.142,79.043,10522577,0
2001-04-03,78.991,79.036,75.235,75.479,15715063,0
2001-04-04,75.526,78.533,75.191,76.821,16070030,0
2001-04-05,79.994,83.5,79.743,82.006,14930764,0
2001-04-06,81.831,83.5,80.494,81.789,16076258,0
2001-04-09,82.25,82.45,78.324,80.162,11287353,0
2001-04-10,80.997,83.416,80.628,82.707,12573079,0
2001-04-11,84.754,85.121,79.994,81.356,13732462,0
2001-04-12,80.494,81.412,79.451,80.328,11244719,0
2001-04-16,80.328,83.408,79.493,80.788,10987358,0
2001-04-17,80.997,83.399,80.997,83.251,11915965,0
2001-04-18,86.004,91.861,85.421,88.929,23572655,0
2001-04-19,93.511,96.775,92.219,95.582,30890854,0
2001-04-20,95.496,97.202,94.981,95.872,15149325,0
2001-04-23,95.2,95.229,93.268,93.511,10173000,0
2001-04-24,94.689,95.814,93.773,94.082,10376590,0
2001-04-25,93.511,95.892,93.511,95.892,8156509,0
2001-04-26,95.988,97.444,94.923,94.972,8711591,0
2001-04-27,97.534,97.612,95.658,97.028,8862603,0
2001-04-30,97.202,98.585,95.782,96.141,8810867,0
2001-05-01,96.736,99.06,95.938,98.951,9330142,0
2001-05-02,98.793,99.327,94.972,96.373,11623997,0
2001-05-03,95.696,96.102,93.812,94.932,7877711,0
2001-05-04,93.511,96.746,92.843,96.746,10396709,0
2001-05-07,97.028,97.896,96.025,96.775,7291374,0
2001-05-08,97.896,98.328,96.449,98.279,9107271,0
2001-05-09,97.028,98.694,96.286,97.682,8638055,0
2001-05-10,98.941,99.288,96.19,96.19,9362235,0
2001-05-11,94.981,95.325,92.649,93.371,10047495,0
2001-05-14,92.843,94.517,92.677,93.989,6291750,0
2001-05-15,94.764,95.325,93.934,94.838,7033895,0
2001-05-16,93.934,96.697,93.68,96.697,9203797,0
2001-05-17,96.697,97.76,96.054,96.074,8155072,0
2001-05-18,96.074,98.259,95.938,98.064,8038187,0
2001-05-21,98.504,100.12,98.152,99.396,9949772,0
2001-05-22,99.95,99.95,97.74,98.545,6973895,0
2001-05-23,98.367,99.327,97.77,98.034,7627654,0
2001-05-24,98.122,99.87,98.122,99.87,9169306,0
2001-05-25,99.8,100.12,98.338,98.367,6717727,0
2001-05-29,97.985,98.191,96.084,96.257,6967548,0
2001-05-30,95.191,95.277,93.511,94.063,11428787,0
2001-05-31,94.063,95.076,93.229,93.361,7849687,0
2001-06-01,93.934,94.858,93.445,94.263,6147920,0
2001-06-04,94.575,95.814,94.243,94.887,4562437,0
2001-06-05,94.887,98.2,94.82,97.672,7368620,0
2001-06-06,98.2,99.347,97.28,98.122,11299088,0
2001-06-07,97.7,98.753,97.7,97.896,7577955,0
2001-06-08,98.122,98.122,96.535,96.931,3695749,0
2001-06-11,97.105,98.654,96.94,97.995,7797954,0
2001-06-12,97.495,98.367,96.488,97.896,8738414,0
2001-06-13,97.896,98.911,97.309,97.318,6786113,0
2001-06-14,96.535,96.921,95.181,96.649,8729555,0
2001-06-15,96.102,96.41,94.67,94.858,14548017,0
2001-06-18,95.181,96.4,94.611,95.42,6164926,0
2001-06-19,97.086,97.896,95.667,95.882,7316042,0
2001-06-20,94.764,96.016,93.323,94.431,10520418,0
2001-06-21,93.643,95.764,92.983,94.018,9682351,0
2001-06-22,94.018,95.553,93.934,94.263,6715097,0
2001-06-25,94.981,95.938,93.342,94.063,6775812,0
2001-06-26,92.891,95.229,92.761,94.404,8373152,0
2001-06-27,94.441,95.352,93.895,94.784,5765290,0
2001-06-28,95.028,97.662,94.981,96.102,9765342,0
2001-06-29,96.535,97.406,94.367,94.764,11349988,0
2001-07-02,94.764,96.373,94.327,95.496,6945033,0
2001-07-03,95.277,95.362,94.159,94.347,3982925,0
2001-07-05,94.018,94.575,93.352,93.605,5289729,0
2001-07-06,92.593,92.593,88.355,88.929,13880963,0
2001-07-09,88.929,89.305,86.549,87.443,11152146,0
2001-07-10,87.451,88.01,84.837,85.138,12295840,0
2001-07-11,84.837,86.949,84.804,86.715,10556707,0
2001-07-12,88.426,90.007,88.196,89.556,10459826,0
2001-07-13,88.639,91.25,88.603,90.619,9391218,0
2001-07-16,90.619,91.322,89.586,90.021,6379654,0
2001-07-17,88.595,90.668,87.469,90.619,10281503,0
2001-07-18,88.595,89.844,86.173,87.076,13130558,0
2001-07-19,88.179,88.514,86.09,86.841,16367748,0
2001-07-20,86.34,88.257,86.031,88.257,10768320,0
2001-07-23,88.257,89.305,87.923,88.391,7561548,0
2001-07-24,87.551,88.639,86.665,87.267,8720569,0
2001-07-25,87.26,88.257,85.783,87.508,7464785,0
2001-07-26,87.469,88.514,85.949,88.514,10038871,0
2001-07-27,87.469,88.47,86.933,87.427,5205060,0
2001-07-30,87.593,88.719,87.476,88.391,4827104,0
2001-07-31,88.426,89.341,87.8,87.852,6633184,0
2001-08-01,87.967,90.61,87.932,89.396,7228740,0
2001-08-02,89.521,91.396,89.521,90.859,6793896,0
2001-08-03,90.007,90.593,89.431,90.257,4432498,0
2001-08-06,89.556,89.664,88.337,88.939,4974529,0
2001-08-07,88.346,89.664,87.897,88.719,4794290,0
2001-08-08,87.677,88.595,86.85,86.999,7541787,0
2001-08-09,86.591,87.292,85.757,86.908,8032078,0
2001-08-10,86.715,87.635,85.848,87.635,6287440,0
2001-08-13,87.677,89.045,87.385,88.4,7174607,0
2001-08-14,88.929,89.216,88.01,88.683,6820843,0
2001-08-15,88.806,89.012,87.686,87.686,5644336,0
2001-08-16,87.008,88.533,86.557,88.302,7408498,0
2001-08-17,88.083,88.083,86.757,87.335,8354948,0
2001-08-20,87.409,87.677,85.838,86.925,6676773,0
2001-08-21,86.715,87.651,84.671,85.08,7738434,0
2001-08-22,85.59,86.876,84.971,86.808,9492413,0
2001-08-23,86.841,87.427,86.004,86.004,6506358,0
2001-08-24,86.8,90.007,86.348,89.341,9178408,0
2001-08-27,89.341,90.35,89.045,89.225,5411885,0
2001-08-28,89.225,89.496,87.569,87.635,6943836,0
2001-08-29,88.302,88.426,86.692,86.949,5772119,0
2001-08-30,85.796,86.34,82.551,83.8,17816583,0
2001-08-31,84.336,84.636,82.868,83.46,9699238,0
2001-09-04,83.626,86.114,82.907,84.746,11783753,0
2001-09-05,84.754,85.866,83.175,83.792,14228142,0
2001-09-06,84.07,84.07,81.54,81.831,10803528,0
2001-09-07,81.749,81.956,80.162,80.653,12574281,0
2001-09-10,80.162,81.33,79.821,80.555,12175005,0
2001-09-17,78.407,80.044,77.28,77.94,18129157,0
2001-09-18,78.224,80.662,78.224,80.494,14723824,0
2001-09-19,80.494,80.873,77.196,80.162,17825085,0
2001-09-20,78.575,79.953,77.531,77.989,18011912,0
2001-09-21,75.652,78.074,74.732,75.57,21755319,0
2001-09-24,76.655,79.777,76.655,79.16,13366359,0
2001-09-25,78.575,80.162,77.999,78.866,14993039,0
2001-09-26,78.866,78.866,75.401,76.237,16456610,0
2001-09-27,76.237,76.402,73.056,75.154,15745959,0
2001-09-28,75.317,77.413,75.068,77.075,13265884,0
2001-10-01,76.587,78.057,76.271,77.413,10354080,0
2001-10-02,77.075,78.407,76.902,78.298,8553028,0
2001-10-03,77.575,81.513,77.156,80.954,13291392,0
2001-10-04,81.121,82.569,80.828,81.255,11605913,0
2001-10-05,80.704,82.205,79.635,81.849,11588906,0
2001-10-08,81.856,82.668,80.788,82.25,8494948,0
2001-10-09,82.25,82.25,80.796,81.113,8990266,0
2001-10-10,79.326,81.246,79.243,81.205,12580744,0
2001-10-11,81.58,83,80.704,83,13596537,0
2001-10-12,82.415,84.336,81.831,84.202,13748868,0
2001-10-15,83.377,85.805,83.377,85.171,12150810,0
2001-10-16,85.063,86.004,83.218,85.048,13516656,0
2001-10-17,88.761,89.092,85.921,85.921,22543091,0
2001-10-18,86.048,86.633,84.152,84.555,12785053,0
2001-10-19,84.88,85.791,83.561,85.713,14093413,0
2001-10-22,85.713,88.328,85.088,87.888,9130505,0
2001-10-23,88.302,89.092,87.301,88.355,8756618,0
2001-10-24,88.929,90.813,88.587,90.657,9902828,0
2001-10-25,90.221,92.547,89.138,92.407,11596928,0
2001-10-26,91.861,93.605,91.529,92.817,12112609,0
2001-10-29,92.266,92.436,90.705,90.705,8217470,0
2001-10-30,90.007,91.64,89.971,90.732,10329283,0
2001-10-31,91.512,92.779,90.24,90.24,8568121,0
2001-11-01,89.556,92.008,89.262,91.76,9600319,0
2001-11-02,91.14,92.109,90.832,91.418,7445259,0
2001-11-05,91.816,92.352,91.089,91.835,6824673,0
2001-11-06,91.512,95.842,91.014,95.362,10167614,0
2001-11-07,94.413,96.19,94.394,95.067,12046022,0
2001-11-08,95.163,96.497,94.868,95.038,9481156,0
2001-11-09,94.441,95.938,94.441,95.257,6000854,0
2001-11-12,94.367,95.938,93.558,95.9,6716531,0
2001-11-13,96.62,97.7,96.62,97.444,10685809,0
2001-11-14,97.444,97.574,94.621,95.496,9659356,0
2001-11-15,95.277,97.134,95.057,95.814,8319141,0
2001-11-16,96.025,96.025,93.979,95.611,7976391,0
2001-11-19,95.764,96.697,95,96.025,5902415,0
2001-11-20,95.496,97.534,95.41,96.4,7723940,0
2001-11-21,95.988,96.237,94.413,95.487,5011532,0
2001-11-23,95.439,96.343,94.952,96.324,2052659,0
2001-11-26,96.775,97.202,96.19,97.134,5811758,0
2001-11-27,97.076,97.105,95.248,95.372,8250879,0
2001-11-28,95.277,95.526,93.605,93.643,7373287,0
2001-11-29,94.273,95.658,93.371,95.553,7339997,0
2001-11-30,95.553,96.804,95.028,96.526,6606473,0
2001-12-03,95.842,95.892,94.536,95.305,6927907,0
2001-12-04,95.448,97.464,94.67,97.396,7887174,0
2001-12-05,97.574,101.83,97.406,101.36,17447487,0
2001-12-06,100.6,101.62,100.03,100.32,13443724,0
2001-12-07,99.79,101.06,99.159,100.53,8250398,0
2001-12-10,100.21,101.06,99.72,99.92,6666833,0
2001-12-11,100.53,102.47,100.03,101.44,9306427,0
2001-12-12,101.16,102.88,100.27,102.87,9554208,0
2001-12-13,101.49,102.14,100.3,100.41,9449298,0
2001-12-14,100.87,101.43,99.72,101.14,8426203,0
2001-12-17,100.33,101.99,100.33,101.33,7382388,0
2001-12-18,101.45,102.67,101.34,102.04,6695813,0
2001-12-19,101.78,104.14,101.07,103.45,9645586,0
2001-12-20,103.45,103.54,102,102.46,7526461,0
2001-12-21,102.46,103.13,101.63,101.85,10091210,0
2001-12-24,101.9,102.29,101.14,101.4,1981283,0
2001-12-26,101.85,103.3,101.7,102.22,4617526,0
2001-12-27,102.48,103.47,102.41,103.13,4211550,0
2001-12-28,103.13,103.44,102.18,102.61,5045663,0
2001-12-31,102.48,102.91,101.01,101.02,4216100,0
2002-01-02,100.7,101.44,100.03,101.44,8125731,0
2002-01-03,101.44,103.72,100.41,103.28,10321743,0
2002-01-04,103.57,104.87,103.52,104.87,10063544,0
2002-01-07,104.39,105.37,103.3,103.57,7113052,0
2002-01-08,103.74,104.53,103.32,104.14,6361327,0
2002-01-09,104.14,105.54,103.66,103.95,8185012,0
2002-01-10,103.33,103.54,101.37,101.99,10515993,0
2002-01-11,101.44,102.02,100.43,100.45,5710323,0
2002-01-14,100.21,100.28,97.77,98.585,11996803,0
2002-01-15,98.585,99.95,98.298,99.238,6751503,0
2002-01-16,98.535,99.159,97.896,97.896,6415700,0
2002-01-17,100.08,100.65,97.906,100.12,12864452,0
2002-01-18,95.41,95.938,94.205,95.41,22083938,0
2002-01-22,95.41,95.41,92.137,92.266,12131529,0
2002-01-23,92.5,92.891,89.341,90.097,15037710,0
2002-01-24,90.859,91.622,89.404,90.787,10235397,0
2002-01-25,90.61,92.426,90.267,91.232,8088128,0
2002-01-28,91.418,92.046,89.396,90.303,8493391,0
2002-01-29,90.303,90.687,85.512,86.004,17081630,0
2002-01-30,87.051,88.302,84.336,88.134,21210298,0
2002-01-31,88.851,90.158,87.225,90.088,11703154,0
2002-02-01,89.873,91.25,89.045,90.178,8142974,0
2002-02-04,90.178,90.178,88.506,89.181,7813159,0
2002-02-05,88.719,90.61,88.514,88.761,8038667,0
2002-02-06,89.092,90.021,87.949,89.036,8002140,0
2002-02-07,89.045,89.341,86.725,86.767,8687637,0
2002-02-08,86.004,88.275,85.682,87.669,9987137,0
2002-02-11,87.677,89.916,87.267,89.664,7511129,0
2002-02-12,89.138,90.088,88.557,88.994,5444575,0
2002-02-13,89.092,90.593,88.612,90.24,6087204,0
2002-02-14,91.014,91.14,89.514,90.088,6932215,0
2002-02-15,87.508,87.508,84.922,85.913,21862984,0
2002-02-19,84.754,85.003,82.551,83.119,16042603,0
2002-02-20,83.119,83.5,80.997,82.925,17378271,0
2002-02-21,82.459,83.251,80.17,80.48,12123625,0
2002-02-22,80.48,82.834,79.961,82.205,12540628,0
2002-02-25,82.205,82.876,81.096,82.082,11859441,0
2002-02-26,82.668,82.825,80.154,81.121,13933298,0
2002-02-27,81.915,83.761,80.746,81.689,14345510,0
2002-02-28,82.24,83.168,81.681,81.932,9507626,0
2002-03-01,82.33,86.09,82.25,86.023,12566133,0
2002-03-04,86.298,88.968,86.114,88.426,12793558,0
2002-03-05,87.051,88.929,86.976,88.239,9056493,0
2002-03-06,87.8,89.421,87.469,88.761,9206314,0
2002-03-07,89.604,89.764,86.205,86.598,13140497,0
2002-03-08,87.527,89.638,87.527,87.756,12845771,0
2002-03-11,87.134,88.489,86.506,87.878,10320665,0
2002-03-12,88.108,90.896,88.099,90.61,13249957,0
2002-03-13,90.439,90.732,89.092,89.506,7675558,0
2002-03-14,89.361,90.131,89.012,89.021,5929481,0
2002-03-15,88.977,89.727,88.169,89.171,13010677,0
2002-03-18,89.431,90.722,88.709,88.806,6294266,0
2002-03-19,89.216,90.221,88.921,89.755,5526611,0
2002-03-20,89.262,89.262,88.083,88.091,5645772,0
2002-03-21,88.257,89.162,87.427,89.162,6824555,0
2002-03-22,88.929,89.092,87.737,88.179,6596173,0
2002-03-25,88.346,89.065,86.425,86.474,7329337,0
2002-03-26,86.484,88.257,85.421,85.921,9753126,0
2002-03-27,86.633,86.665,85.59,86.331,6709349,0
2002-03-28,86.465,87.792,86.331,86.841,6404087,0
2002-04-01,86.841,86.841,85.506,85.889,6690903,0
2002-04-02,85.171,85.18,83.926,84.294,8840811,0
2002-04-03,84.671,84.754,82.584,83.469,9156255,0
2002-04-04,83.469,84.453,83.084,84.202,7099881,0
2002-04-05,84.202,84.545,81.205,81.205,11738481,0
2002-04-08,73.064,73.973,71.267,72.988,49349105,0
2002-04-09,73.898,73.916,72.731,73.265,20818689,0
2002-04-10,73.858,75.108,73.65,74.325,15740691,0
2002-04-11,73.522,73.907,69.589,70.299,27229596,0
2002-04-12,73.114,73.447,70.476,71.478,18929021,0
2002-04-15,72.227,72.313,70.726,71.267,10615270,0
2002-04-16,72.103,72.52,71.46,71.978,9500919,0
2002-04-17,72.686,72.813,70.14,70.818,12925530,0
2002-04-18,72.563,74.399,72.563,74.275,17678267,0
2002-04-19,75.068,75.177,73.148,74.317,11122807,0
2002-04-22,74.275,74.275,72.949,73.422,8044416,0
2002-04-23,73.775,74.384,72.849,72.921,6153431,0
2002-04-24,73.65,73.689,72.037,72.227,7808852,0
2002-04-25,71.854,72.579,71.619,72.406,8222734,0
2002-04-26,72.396,72.613,70.726,70.735,8004896,0
2002-04-29,70.735,71.059,69.765,70.049,7826934,0
2002-04-30,70.065,71.169,69.75,69.941,10639219,0
2002-05-01,70.015,70.683,68.194,70.392,14615203,0
2002-05-02,69.933,70.809,69.415,70.024,7883580,0
2002-05-03,69.39,69.726,67.729,68.286,10366649,0
2002-05-06,68.221,68.362,63.461,63.461,16334095,0
2002-05-07,64.205,64.712,63.394,63.877,20860485,0
2002-05-08,65.297,69.141,65.297,68.847,15304769,0
2002-05-09,68.387,69.305,65.966,66.743,12124348,0
2002-05-10,66.761,67.22,66.175,66.535,8845716,0
2002-05-13,67.009,68.713,66.384,68.632,7817233,0
2002-05-14,70.558,71.376,68.632,71.376,11523757,0
2002-05-15,70.642,72.219,70.184,70.558,10242103,0
2002-05-16,70.308,71.812,69.642,71.353,8105612,0
2002-05-17,72.019,72.145,70.976,71.553,7035688,0
2002-05-20,71.353,71.36,70.083,70.517,5425776,0
2002-05-21,70.484,70.976,69.555,69.679,5327694,0
2002-05-22,69.941,70.467,69.089,70.14,5908285,0
2002-05-23,70.35,71.018,68.906,70.433,8215310,0
2002-05-24,69.85,69.933,68.989,69.39,4936085,0
2002-05-28,69.141,69.397,68.211,68.541,5450806,0
2002-05-29,68.054,68.469,67.638,68.138,5406732,0
2002-05-30,67.303,68.68,66.985,68.68,8816377,0
2002-05-31,68.514,68.514,67.134,67.179,6138699,0
2002-06-03,67.429,67.56,65.13,65.224,10011809,0
2002-06-04,65.224,66.508,64.796,66.224,8686558,0
2002-06-05,66.508,67.392,66.058,67.259,8540815,0
2002-06-06,67.259,67.594,65.875,66.517,6663958,0
2002-06-07,65.532,65.84,64.297,65.381,11148673,0
2002-06-10,64.922,65.8,63.963,64.13,8457703,0
2002-06-11,65.005,65.341,62.793,63.034,9523074,0
2002-06-12,62.961,63.419,61.165,62.334,15922607,0
2002-06-13,63.003,64.63,62.876,63.128,10669639,0
2002-06-14,61.956,64.106,61.165,63.603,10289646,0
2002-06-17,63.612,64.922,62.762,64.413,9312297,0
2002-06-18,63.128,64.214,63.02,63.412,8611713,0
2002-06-19,61.956,62.793,61.165,61.207,11317532,0
2002-06-20,61.792,61.866,59.646,59.771,13165288,0
2002-06-21,58.453,59.277,56.938,57.405,18613577,0
2002-06-24,56.156,59.695,56.156,58.201,17537428,0
2002-06-25,58.704,59.661,57.123,57.281,10136715,0
2002-06-26,55.195,58.944,55.195,58.49,13825156,0
2002-06-27,59.455,60.248,57.699,60.036,12658590,0
2002-06-28,59.578,61.473,59.493,60.121,12673439,0
2002-07-01,60.129,60.464,56.438,56.448,14448138,0
2002-07-02,56.654,57.95,56.528,57.267,14386223,0
2002-07-03,56.739,59.119,56.672,58.876,10133601,0
2002-07-05,60.497,61.706,60.121,61.373,6278935,0
2002-07-08,60.956,61.357,59.312,59.537,11365198,0
2002-07-09,59.622,60.328,57.99,58.176,13342645,0
2002-07-10,58.952,59.493,57.224,57.414,12056681,0
2002-07-11,56.781,58.242,56.403,57.959,13215824,0
2002-07-12,58.453,59.914,57.45,57.792,10265937,0
2002-07-15,57.116,59.285,55.613,59.285,12477631,0
2002-07-16,58.044,59.613,57.182,57.623,12460986,0
2002-07-17,59.285,59.786,58.134,59.028,13214150,0
2002-07-18,58.868,61.956,58.453,60.161,18335975,0
2002-07-19,59.253,60.704,58.453,60.121,13907429,0
2002-07-22,59.493,60.278,57.039,57.197,17823054,0
2002-07-23,56.992,58.453,55.661,55.989,15261301,0
2002-07-24,55.111,58.453,54.86,58.068,16525468,0
2002-07-25,57.533,58.453,56.195,57.909,13160978,0
2002-07-26,57.405,58.008,54.911,55.443,13851981,0
2002-07-29,58.759,59.622,56.781,59.438,14273530,0
2002-07-30,58.868,60.704,58.467,59.944,11651898,0
2002-07-31,59.077,59.786,57.708,58.785,15186689,0
2002-08-01,58.785,59.037,56.13,56.992,10569163,0
2002-08-02,56.956,56.974,56.046,56.681,8281299,0
2002-08-05,56.73,57.074,54.984,55.104,8535066,0
2002-08-06,55.946,57.968,55.619,56.699,10019592,0
2002-08-07,57.615,58.368,55.779,57.759,9618758,0
2002-08-08,57.782,60.161,57.074,59.795,10098631,0
2002-08-09,58.961,62.041,58.785,59.978,8312314,0
2002-08-12,59.329,60.656,58.961,59.928,6287797,0
2002-08-13,59.746,61.622,59.446,60.036,9300560,0
2002-08-14,60.078,62.645,59.578,62.558,9711096,0
2002-08-15,62.961,64.052,62.291,63.877,10916700,0
2002-08-16,63.877,66.783,63.443,66.26,13939522,0
2002-08-19,66.26,69.181,65.976,68.881,12939900,0
2002-08-20,68.102,68.469,66.952,67.863,9186675,0
2002-08-21,68.387,68.748,66.427,67.638,9270261,0
2002-08-22,67.594,68.847,66.97,68.46,6465040,0
2002-08-23,67.801,68.037,66.26,67.134,7038204,0
2002-08-26,67.134,67.545,64.965,66.318,8301298,0
2002-08-27,67.134,67.17,64.546,65.098,8466923,0
2002-08-28,63.461,64.306,63.185,63.51,7892444,0
2002-08-29,63.128,64.589,62.752,63.98,6912580,0
2002-08-30,63.085,63.752,62.709,62.943,5990794,0
2002-09-03,61.956,62.628,60.373,60.413,8150521,0
2002-09-04,60.413,61.784,59.786,61.567,7501069,0
2002-09-05,60.739,60.831,59.703,60.27,7725023,0
2002-09-06,61.584,61.784,61.015,61.125,5474037,0
2002-09-09,60.497,62.609,59.997,62.21,6737852,0
2002-09-10,62.291,63.128,61.667,63.128,6619770,0
2002-09-11,63.794,64.712,61.84,61.956,6451273,0
2002-09-12,61.831,61.831,59.821,60.014,7915315,0
2002-09-13,59.703,60.855,59.545,60.538,7125147,0
2002-09-16,60.121,60.722,59.478,60.389,5444463,0
2002-09-17,60.956,61.332,59.578,59.914,7380473,0
2002-09-18,58.993,59.202,57.496,58.076,13878328,0
2002-09-19,54.109,55.512,53.983,54.109,26385303,0
2002-09-20,54.61,54.61,53.358,53.375,16999354,0
2002-09-23,53.232,53.232,52.08,52.915,9927618,0
2002-09-24,51.001,52.857,49.725,49.892,19818826,0
2002-09-25,51.103,53.249,50.937,52.615,15650756,0
2002-09-26,53.608,54.175,51.211,51.787,14636160,0
2002-09-27,51.297,53.014,50.36,50.401,10377433,0
2002-09-30,49.725,50.008,48.422,48.688,15592668,0
2002-10-01,49.432,51.754,49.267,51.079,13944435,0
2002-10-02,51.088,51.771,48.724,49.792,12754036,0
2002-10-03,50.351,51.071,49.224,50.1,13139058,0
2002-10-04,49.683,49.692,46.569,47.264,17427372,0
2002-10-07,47.264,48.85,47.264,47.479,11544593,0
2002-10-08,48.247,48.504,45.761,47.638,17648327,0
2002-10-09,46.803,47.346,45.768,46,14532209,0
2002-10-10,45.632,48.832,45.098,48.081,15108486,0
2002-10-11,51.771,53.375,51.354,53.375,21382393,0
2002-10-14,51.387,53.275,51.387,52.956,9430860,0
2002-10-15,56.574,57.182,55.596,57.182,17157315,0
2002-10-16,55.613,55.955,53.641,54.192,19034050,0
2002-10-17,60.789,60.956,59.478,60.288,25554180,0
2002-10-18,59.897,62,58.669,62,15009684,0
2002-10-21,61.497,63.379,60.908,63.085,13073190,0
2002-10-22,62.21,63.113,61.473,62.2,12448292,0
2002-10-23,62.128,62.6,60.505,62.291,14881065,0
2002-10-24,63.043,63.085,59.914,60.206,12630445,0
2002-10-25,60.538,62.309,60.255,62.258,9021407,0
2002-10-28,62.752,64.712,62.258,63.929,14980706,0
2002-10-29,63.929,64.339,61.956,64.079,13850184,0
2002-10-30,64.297,66.3,63.479,65.689,15283694,0
2002-10-31,65.689,66.626,65.55,65.916,11651657,0
2002-11-01,65.883,67.22,65.399,67.134,11247119,0
2002-11-04,68.469,69.982,68.221,68.89,14248861,0
2002-11-05,68.264,68.478,67.193,68.204,12432722,0
2002-11-06,67.47,68.371,66.844,68.086,12467095,0
2002-11-07,66.799,66.799,65.399,65.925,13215465,0
2002-11-08,65.55,66.215,64.464,64.789,9724028,0
2002-11-11,64.789,65.432,64.045,64.539,8846082,0
2002-11-12,64.712,66.717,64.546,66.09,10811793,0
2002-11-13,66.384,67.078,64.712,66.26,14234131,0
2002-11-14,67.117,67.629,66.3,67.401,11566509,0
2002-11-15,67.117,67.134,65.976,66.809,12349371,0
2002-11-18,67.47,67.629,66.033,66.116,8768114,0
2002-11-19,65.332,66.341,64.997,65.44,8285847,0
2002-11-20,65.09,68.229,65.047,68.148,10866163,0
2002-11-21,68.514,70.909,68.514,70.891,15254471,0
2002-11-22,70.1,71.117,69.976,70.501,10842092,0
2002-11-25,70.665,72.019,69.743,71.978,10360544,0
2002-11-26,71.938,71.938,70.467,71.027,10054322,0
2002-11-27,71.727,73.582,71.686,73.231,9812051,0
2002-11-29,73.239,73.522,72.446,72.579,3569642,0
2002-12-02,73.983,74.7,72.062,72.896,11520285,0
2002-12-03,72.412,72.671,71.102,71.151,8377463,0
2002-12-04,69.65,70.867,69.155,69.883,12024345,0
2002-12-05,70.891,70.968,68.972,69.355,8209681,0
2002-12-06,68.054,69.106,67.693,68.739,9063798,0
2002-12-09,67.638,67.911,66.384,66.457,10588324,0
2002-12-10,65.632,67.638,65.632,67.47,8132440,0
2002-12-11,67.47,68.872,66.799,68.003,7976633,0
2002-12-12,67.845,68.211,66.552,66.943,8633148,0
2002-12-13,66.175,66.799,65.356,66.799,9309781,0
2002-12-16,66.467,68.294,66.009,68.155,10159708,0
2002-12-17,67.303,68.28,66.826,67.061,7386224,0
2002-12-18,66.175,66.544,65.332,66.075,7802024,0
2002-12-19,65.632,67.085,65.423,65.681,8611472,0
2002-12-20,66.3,66.799,65.865,66.626,9537803,0
2002-12-23,66.59,68.064,66.332,67.017,7092936,0
2002-12-24,66.97,67.638,66.598,66.598,2898393,0
2002-12-26,66.643,67.384,65.347,65.55,6927187,0
2002-12-27,65.55,66.116,63.97,64.598,7585978,0
2002-12-30,64.297,64.654,63.128,63.671,9660434,0
2002-12-31,64.378,65.518,64.378,64.712,9426664,0
2003-01-02,65.8,67.276,65.29,67.276,9418402,0
2003-01-03,67.384,68.177,66.978,68.177,7108502,0
2003-01-06,68.387,70.809,68.312,69.798,9485231,0
2003-01-07,70.1,71.962,69.933,71.812,14192574,0
2003-01-08,71.437,71.553,70.2,70.299,11388671,0
2003-01-09,70.767,72.663,70.767,72.646,12828047,0
2003-01-10,71.686,73.514,71.602,73.213,11929617,0
2003-01-13,73.741,74.275,72.94,73.07,12574520,0
2003-01-14,73.07,73.973,72.84,73.966,9065114,0
2003-01-15,73.966,74.024,72.605,73.141,9757558,0
2003-01-16,72.98,73.239,71.295,71.854,12113088,0
2003-01-17,69.925,69.925,67.785,67.886,20757733,0
2003-01-21,67.886,68.347,67.22,67.25,10473474,0
2003-01-22,66.799,67.445,66.292,66.552,11245558,0
2003-01-23,66.927,67.938,66.634,67.676,9976838,0
2003-01-24,67.303,67.411,65.815,65.957,9278884,0
2003-01-27,65.122,66.384,64.803,65.481,11210828,0
2003-01-28,65.55,67.193,65.432,66.892,9932768,0
2003-01-29,66.384,67.384,65.607,67.07,9286908,0
2003-01-30,67.886,67.886,65.381,65.381,8725721,0
2003-01-31,64.883,65.416,64.315,65.297,11669385,0
2003-02-03,65.297,65.857,64.922,65.28,8004054,0
2003-02-04,65.28,65.28,63.671,64.369,8619737,0
2003-02-05,65.005,65.883,64.188,64.513,8893023,0
2003-02-06,64.387,65.297,63.885,64.722,9246911,0
2003-02-07,65.105,65.255,63.97,64.378,9936720,0
2003-02-10,64.378,65.147,63.837,65.057,9520079,0
2003-02-11,65.381,65.941,64.555,64.621,10298267,0
2003-02-12,64.712,65.206,63.877,63.877,6698089,0
2003-02-13,63.545,63.752,62.05,63.345,13314384,0
2003-02-14,63.794,64.673,62.918,64.673,9940070,0
2003-02-18,65.147,66.392,65.057,66.242,9290622,0
2003-02-19,66.033,66.552,65.824,66.392,6487433,0
2003-02-20,66.444,66.844,65.723,66,7524664,0
2003-02-21,66.375,66.799,65.681,66.761,8938531,0
2003-02-24,66.552,66.792,65.597,65.597,8237708,0
2003-02-25,65.047,66.277,64.339,66.023,9059368,0
2003-02-26,65.508,66.009,64.546,64.63,10163181,0
2003-02-27,65.047,65.624,64.088,64.529,11686509,0
2003-02-28,64.297,65.525,64.297,65.09,7851482,0
2003-03-03,65.883,65.966,64.395,64.572,7925973,0
2003-03-04,64.796,64.922,63.903,64.045,6745757,0
2003-03-05,64.045,64.905,63.671,64.905,7946212,0
2003-03-06,64.297,64.948,64.045,64.353,7036170,0
2003-03-07,63.221,65.122,63.221,65.047,9691933,0
2003-03-10,64.673,64.673,63.043,63.211,7953519,0
2003-03-11,63.31,63.737,62.793,62.918,9695764,0
2003-03-12,62.834,63.353,61.099,62.777,15148248,0
2003-03-13,63.461,65.698,62.885,65.508,12517752,0
2003-03-14,65.508,66.367,65.224,65.966,12116801,0
2003-03-17,65.13,69.031,64.997,68.855,18201012,0
2003-03-18,69.726,69.726,68.046,68.863,12784577,0
2003-03-19,68.548,68.89,67.702,68.469,12543740,0
2003-03-20,68.229,68.881,67.337,68.641,10833828,0
2003-03-21,69.106,70.891,69.106,70.891,15001182,0
2003-03-24,68.89,69.599,68.67,68.68,11200529,0
2003-03-25,68.469,70.14,68.256,69.679,10511078,0
2003-03-26,69.305,69.516,67.785,68.095,12612480,0
2003-03-27,67.429,68.748,67.228,68.01,8679255,0
2003-03-28,67.676,68.46,67.22,67.511,7962381,0
2003-03-31,66.183,66.475,65.391,65.49,12146500,0
2003-04-01,65.55,66.435,65.264,65.74,9414093,0
2003-04-02,66.717,68.448,66.717,68.019,11614893,0
2003-04-03,68.739,69.707,68.229,68.395,11496212,0
2003-04-04,68.762,68.929,66.835,67.461,10760294,0
2003-04-07,68.972,69.222,67.009,67.193,10640537,0
2003-04-08,67.321,67.384,65.525,66.861,9649899,0
2003-04-09,66.552,67.42,65.659,65.723,10235038,0
2003-04-10,66.05,66.175,65.239,65.976,8239502,0
2003-04-11,66.884,67.878,65.508,65.757,9071226,0
2003-04-14,65.55,66.861,65.264,66.861,10842451,0
2003-04-15,66.861,69.181,66.561,69.132,16316011,0
2003-04-16,69.625,70.476,69.089,69.206,12923972,0
2003-04-17,68.38,70.476,68.38,70.358,10539943,0
2003-04-21,70.476,70.568,69.39,69.606,8027885,0
2003-04-22,69.606,71.861,68.972,71.501,11429148,0
2003-04-23,71.178,71.786,70.952,71.602,8484291,0
2003-04-24,70.683,71.561,70.665,71.143,7117845,0
2003-04-25,71.151,71.211,70.024,70.042,8132440,0
2003-04-28,70.184,71.394,69.824,71.078,7622745,0
2003-04-29,71.26,72.219,70.952,71.527,10458264,0
2003-04-30,71.527,71.536,70.71,70.891,10113601,0
2003-05-01,71.226,72.002,70.533,71.72,8966556,0
2003-05-02,70.517,73.123,70.517,73.123,10038275,0
2003-05-05,72.813,73.483,72.245,72.245,9136493,0
2003-05-06,72.062,73.766,71.812,73.07,8933502,0
2003-05-07,72.605,73.322,72.227,72.38,8088005,0
2003-05-08,72.118,72.463,71.619,71.854,8608482,0
2003-05-09,72.563,73.231,72.145,73.105,7451610,0
2003-05-12,73.105,74.536,72.731,74.317,10114441,0
2003-05-13,74.132,75.235,73.949,75.135,10382100,0
2003-05-14,75.154,75.485,73.732,74.066,9284033,0
2003-05-15,74.732,75.117,74.317,75.068,8506323,0
2003-05-16,74.875,75.061,74.275,74.308,8182618,0
2003-05-19,73.522,73.873,72.154,72.186,8741648,0
2003-05-20,72.297,72.849,70.884,71.619,8781408,0
2003-05-21,71.619,71.962,71.043,71.962,8072197,0
2003-05-22,72.019,72.48,71.644,71.878,7517718,0
2003-05-23,71.602,71.768,71.059,71.194,6213668,0
2003-05-27,70.568,73.399,70.568,73.222,8578781,0
2003-05-28,73.148,74.066,72.98,73.123,7834957,0
2003-05-29,73.123,73.973,72.813,72.949,8261894,0
2003-05-30,73.021,74.052,73.021,73.514,7439992,0
2003-06-02,74.317,74.384,72.857,72.921,9217926,0
2003-06-03,70.409,71.178,69.507,69.991,25281728,0
2003-06-04,70.14,70.943,69.999,70.35,12855350,0
2003-06-05,70.14,70.35,68.264,68.387,18292746,0
2003-06-06,68.68,69.498,66.669,66.844,18161607,0
2003-06-09,66.799,68.469,66.643,68.469,11687830,0
2003-06-10,68.762,69.239,67.811,68.229,10653595,0
2003-06-11,69.097,70.265,68.713,70.117,11754890,0
2003-06-12,70.809,70.96,69.765,70.1,8469918,0
2003-06-13,70.265,70.383,68.898,69.097,6859165,0
2003-06-16,69.39,70.601,68.929,70.558,7775318,0
2003-06-17,70.558,70.935,69.976,70.392,7034253,0
2003-06-18,70.265,70.968,69.489,70.726,7116648,0
2003-06-19,70.935,71.217,70.558,70.601,8714939,0
2003-06-20,70.976,71.178,70.718,70.909,15411476,0
2003-06-23,70.801,70.801,69.282,69.455,7547178,0
2003-06-24,69.265,70.292,69.181,69.833,6063011,0
2003-06-25,69.765,70.275,68.548,68.881,6644078,0
2003-06-26,69.888,70.457,69.155,70.433,7633884,0
2003-06-27,70.265,70.683,69.489,69.656,5427575,0
2003-06-30,70.057,70.308,68.89,68.89,9337448,0
2003-07-01,67.969,69.858,67.969,69.798,6928987,0
2003-07-02,70.1,70.876,69.933,70.758,7201196,0
2003-07-03,70.35,70.718,69.707,70.1,3604130,0
2003-07-07,70.809,72.186,70.758,71.885,8981047,0
2003-07-08,71.885,72.436,71.134,72.019,7034494,0
2003-07-09,71.893,72.103,70.852,71.367,8035314,0
2003-07-10,70.976,71.16,69.697,70.166,8992660,0
2003-07-11,70.224,71.211,69.888,70.884,5429968,0
2003-07-14,71.812,72.297,71.327,71.327,7730766,0
2003-07-15,71.938,72.646,71.66,72.18,9462834,0
2003-07-16,72.646,72.646,71.694,72.428,10425810,0
2003-07-17,69.726,70.091,68.89,69.581,15938893,0
2003-07-18,70.015,70.156,69.481,69.906,10260301,0
2003-07-21,69.473,69.665,68.648,68.89,8330758,0
2003-07-22,68.89,69.355,68.177,68.347,10463654,0
2003-07-23,68.469,69.113,68.247,68.722,6379295,0
2003-07-24,69.265,69.297,68.064,68.064,7015930,0
2003-07-25,68.138,69.925,68.112,69.765,7430535,0
2003-07-28,69.866,69.888,68.505,68.922,7682024,0
2003-07-29,68.929,69.08,68.148,68.302,8721649,0
2003-07-30,68.847,68.847,67.284,67.603,7969444,0
2003-07-31,68.302,68.922,67.72,67.845,9642113,0
2003-08-01,67.763,67.863,66.844,67.863,7754837,0
2003-08-04,67.429,67.938,66.851,67.746,7050185,0
2003-08-05,67.746,67.911,66.634,66.677,8402971,0
2003-08-06,66.552,67.369,65.74,66.59,8947756,0
2003-08-07,66.544,67.484,66.283,67.376,6337738,0
2003-08-08,67.676,67.863,67.093,67.538,5527571,0
2003-08-11,67.529,68.054,67.036,67.653,5104344,0
2003-08-12,68.01,68.086,67.344,68.064,5548886,0
2003-08-13,68.177,68.632,67.284,67.801,6153671,0
2003-08-14,67.638,68.264,67.376,68.102,5463378,0
2003-08-15,68.302,68.454,67.801,68.294,4339566,0
2003-08-18,68.294,69.874,68.294,69.743,8191599,0
2003-08-19,69.39,69.982,68.938,69.464,7566460,0
2003-08-20,68.469,69.563,68.469,69.348,5773556,0
2003-08-21,69.635,70.015,69.181,69.181,6209714,0
2003-08-22,69.726,70.743,69.273,69.282,8903921,0
2003-08-25,69.181,69.333,68.264,68.439,6168519,0
2003-08-26,68.177,68.922,67.863,68.89,6670067,0
2003-08-27,68.89,68.914,68.387,68.469,4537887,0
2003-08-28,68.469,68.756,67.863,68.387,6605637,0
2003-08-29,68.43,68.56,68.102,68.478,5057040,0
2003-09-02,68.478,71.768,68.478,71.61,14825379,0
2003-09-03,72.011,72.896,71.812,72.088,12976665,0
2003-09-04,72.088,73.723,71.553,73.406,11841955,0
2003-09-05,72.646,73.697,72.436,72.605,9456848,0
2003-09-08,73.858,74.868,73.775,74.399,11033824,0
2003-09-09,74.483,75.125,74.258,74.668,9703428,0
2003-09-10,74.308,74.317,73.157,73.348,8767039,0
2003-09-11,72.436,73.831,72.145,73.415,11680526,0
2003-09-12,73.148,74.325,72.813,74.066,8633629,0
2003-09-15,74.9,75.117,73.805,73.89,8747755,0
2003-09-16,73.89,75.493,73.89,75.392,9455768,0
2003-09-17,75.485,76.771,75.317,75.677,10881971,0
2003-09-18,75.677,77.18,75.534,76.821,9986299,0
2003-09-19,77.196,78.049,76.655,77.89,11272266,0
2003-09-22,76.821,77.021,75.902,76.311,8745480,0
2003-09-23,76.402,76.894,75.617,76.271,9498999,0
2003-09-24,76.053,76.672,74.59,74.65,9072662,0
2003-09-25,74.65,75.962,74.483,74.659,7885977,0
2003-09-26,74.659,75.271,74.317,74.358,6102412,0
2003-09-29,74.527,75.301,74.375,74.693,6854017,0
2003-09-30,74.483,74.527,73.399,73.758,8443568,0
2003-10-01,74.106,75.652,74.066,75.443,9336008,0
2003-10-02,74.776,75.526,74.5,75.218,8896018,0
2003-10-03,75.985,76.779,75.627,75.685,8957094,0
2003-10-06,75.771,76.622,75.578,76.138,4605192,0
2003-10-07,76.138,76.57,75.485,76.57,6430789,0
2003-10-08,76.821,77.547,76.779,77.373,7687175,0
2003-10-09,77.907,78.158,76.987,77.196,9093137,0
2003-10-10,77.156,77.807,77.122,77.379,5389728,0
2003-10-13,77.739,78.106,77.303,77.824,5555833,0
2003-10-14,77.364,77.614,77.086,77.422,5628051,0
2003-10-15,78.407,78.943,77.44,77.44,13830665,0
2003-10-16,74.543,74.9,74.034,74.549,20350553,0
2003-10-17,74.549,74.883,74.159,74.508,11364119,0
2003-10-20,74.608,74.65,74.198,74.317,8346089,0
2003-10-21,74.317,74.599,74.066,74.258,6331150,0
2003-10-22,73.689,74.325,73.399,73.866,6706591,0
2003-10-23,73.148,73.983,73.105,73.607,7237123,0
2003-10-24,73.607,74.015,73.248,73.831,6549826,0
2003-10-27,74.15,74.399,73.522,73.916,6106482,0
2003-10-28,74.358,75.068,73.916,75.068,8333991,0
2003-10-29,74.819,75.1,74.441,74.599,6203965,0
2003-10-30,75.154,75.293,74.366,74.418,7772921,0
2003-10-31,75.745,75.745,74.483,74.717,5791158,0
2003-11-03,75.068,75.855,74.717,74.883,6971428,0
2003-11-04,74.883,74.983,74.198,74.433,6159776,0
2003-11-05,73.916,74.216,73.483,73.89,7539273,0
2003-11-06,73.758,74.809,73.248,74.599,6788508,0
2003-11-07,74.65,74.819,73.697,73.697,6638809,0
2003-11-10,74.776,75.543,74.776,75.108,9998274,0
2003-11-11,75.154,75.177,74.233,74.616,5797745,0
2003-11-12,74.693,76.12,74.576,75.727,7017606,0
2003-11-13,75.485,76.386,75.317,76.062,6284924,0
2003-11-14,76.003,76.338,74.991,75.361,5401347,0
2003-11-17,75.068,75.191,74.34,74.983,5686369,0
2003-11-18,75.084,75.285,74.233,74.275,6328397,0
2003-11-19,73.75,75.009,73.75,74.65,4977761,0
2003-11-20,74.568,74.976,73.799,73.805,6120855,0
2003-11-21,73.813,74.006,73.673,74.006,7108143,0
2003-11-24,74.34,74.935,74.275,74.868,5655236,0
2003-11-25,74.868,75.026,74.543,74.676,5124226,0
2003-11-26,74.976,75.225,74.409,75.076,4966144,0
2003-11-28,75.068,75.719,74.842,75.604,2629296,0
2003-12-01,75.902,76.286,75.552,75.994,6269116,0
2003-12-02,75.627,76.386,75.585,75.776,6098339,0
2003-12-03,76.111,76.355,75.401,75.401,7388861,0
2003-12-04,75.191,76.355,75.177,76.338,6419533,0
2003-12-05,76.237,76.237,75.57,75.685,7039883,0
2003-12-08,75.585,76.38,75.585,76.153,6397259,0
2003-12-09,76.111,76.957,75.661,75.677,8348963,0
2003-12-10,75.727,77.44,75.693,76.596,8548358,0
2003-12-11,76.787,77.631,76.756,77.156,7679028,0
2003-12-12,77.406,77.789,77.021,77.413,6083489,0
2003-12-15,78.015,78.467,76.887,76.911,7116889,0
2003-12-16,76.911,78.591,76.72,78.475,8928110,0
2003-12-17,78.366,78.382,77.531,77.989,7243833,0
2003-12-18,77.656,77.974,77.24,77.432,8231717,0
2003-12-19,77.849,77.865,77.379,77.772,8447764,0
2003-12-22,77.514,78.074,77.474,77.982,5183742,0
2003-12-23,77.717,78.024,77.104,77.48,4403156,0
2003-12-24,77.488,77.488,76.974,77.047,2108347,0
2003-12-26,77.131,77.656,77.075,77.575,1686798,0
2003-12-29,77.739,78.265,77.681,78.089,4831179,0
2003-12-30,77.881,78.074,77.122,77.349,4794410,0
2003-12-31,77.373,77.531,76.957,77.388,5457272,0
2004-01-02,77.541,77.699,76.153,76.445,6377499,0
2004-01-05,76.821,77.732,76.821,77.699,6318814,0
2004-01-06,76.987,77.817,76.939,77.708,5245421,0
2004-01-07,77.772,77.974,77.214,77.474,5898581,0
2004-01-08,77.833,77.833,76.847,77.69,7480593,0
2004-01-09,76.612,77.114,75.985,76.162,9495887,0
2004-01-12,76.162,76.939,76.162,76.445,6143610,0
2004-01-13,76.364,76.411,74.325,74.9,10589645,0
2004-01-14,75.068,75.534,74.944,75.41,6433426,0
2004-01-15,79.385,79.869,78.115,78.507,23724387,0
2004-01-16,79.326,79.619,79.085,79.592,11133943,0
2004-01-20,80.162,81.364,79.936,81.081,11118492,0
2004-01-21,81.188,81.865,80.696,81.58,8320217,0
2004-01-22,81.695,81.965,81.265,81.42,5235359,0
2004-01-23,81.681,82.006,81.081,81.749,6327796,0
2004-01-26,81.749,83.377,81.465,83.377,7409934,0
2004-01-27,83,83.227,82.415,82.498,6400253,0
2004-01-28,82.791,83.016,81.229,81.312,7844777,0
2004-01-29,81.915,82.33,80.62,81.84,7954955,0
2004-01-30,81.849,82.943,81.695,82.86,7350295,0
2004-02-02,82.791,83.453,82.25,82.992,7346941,0
2004-02-03,82.668,83.5,82.623,83.5,6710066,0
2004-02-04,82.985,83.861,82.916,83.66,10040787,0
2004-02-05,83.5,83.578,82.049,82.551,7155566,0
2004-02-06,82.541,82.868,82.041,82.613,6466837,0
2004-02-09,82.925,83.033,82.33,82.623,4481842,0
2004-02-10,82.205,83.477,82.174,83.175,4855006,0
2004-02-11,82.834,83.761,82.498,83.469,6593539,0
2004-02-12,83.552,83.752,82.916,82.916,4324716,0
2004-02-13,82.751,83.578,82.732,83.259,4266276,0
2004-02-17,83.494,83.5,82.933,82.977,4706987,0
2004-02-18,82.925,83.309,81.956,82.182,5783974,0
2004-02-19,82.182,82.86,81.429,81.667,6465284,0
2004-02-20,82.33,82.33,81.155,81.255,6814497,0
2004-02-23,81.33,81.42,79.71,80.127,7937589,0
2004-02-24,79.493,81.383,79.493,80.82,8397102,0
2004-02-25,80.581,81.072,80.355,80.612,4026638,0
2004-02-26,80.386,81.212,80.37,80.82,4749258,0
2004-02-27,80.828,81.312,80.245,80.581,5643856,0
2004-03-01,80.581,81.205,80.287,81.028,5317753,0
2004-03-02,81.497,81.497,80.68,80.845,5959421,0
2004-03-03,80.635,80.906,79.828,80.863,5754993,0
2004-03-04,80.644,80.928,80.271,80.486,4247714,0
2004-03-05,80.12,80.981,79.794,80.537,4756567,0
2004-03-08,80.572,80.897,78.983,78.983,6088761,0
2004-03-09,78.742,79.561,78.298,78.935,7653765,0
2004-03-10,78.808,79.108,77.388,77.708,7827533,0
2004-03-11,76.821,77.639,76.111,76.162,10251321,0
2004-03-12,76.821,77.974,76.554,77.907,7533524,0
2004-03-15,77.322,77.397,75.886,76.672,7812085,0
2004-03-16,77.156,77.406,76.338,77.196,5554638,0
2004-03-17,77.295,78.316,77.196,77.982,5584339,0
2004-03-18,77.699,77.807,76.739,77.531,5515116,0
2004-03-19,77.541,77.631,76.411,76.505,8453393,0
2004-03-22,76.212,76.386,75.385,76.003,7451969,0
2004-03-23,76.488,76.957,75.719,76.254,6065283,0
2004-03-24,76.463,77.231,76.02,76.631,7438199,0
2004-03-25,76.948,77.349,76.364,77.148,6689468,0
2004-03-26,77.148,77.865,76.957,77.465,5266619,0
2004-03-29,77.647,78.166,76.974,77.388,5710563,0
2004-03-30,77.379,77.379,76.277,77.086,6476057,0
2004-03-31,76.879,77.021,76.411,76.688,5464218,0
2004-04-01,76.545,77.388,76.505,77.131,5155603,0
2004-04-02,78.115,78.951,77.931,78.658,7058562,0
2004-04-05,78.45,78.8,78.081,78.644,4654533,0
2004-04-06,78.158,78.316,77.673,78.242,4615609,0
2004-04-07,77.966,78.142,77.248,77.725,5421582,0
2004-04-08,78.49,78.816,77.28,77.754,4632258,0
2004-04-12,78.074,78.792,77.989,78.275,3727361,0
2004-04-13,78.316,78.525,77.24,77.69,6003491,0
2004-04-14,76.902,78.373,76.902,78.242,6364563,0
2004-04-15,78.324,78.567,77.708,78.467,8175190,0
2004-04-16,77.075,77.114,76.02,77.057,13314745,0
2004-04-19,76.739,77.075,76.57,76.771,4981232,0
2004-04-20,76.821,77.222,75.693,75.693,5099196,0
2004-04-21,76.111,76.338,75.727,76.202,5522542,0
2004-04-22,75.57,76.411,74.9,75.771,9566303,0
2004-04-23,75.985,76.496,75.453,76.22,6063609,0
2004-04-26,75.776,76.455,75.443,75.509,5429367,0
2004-04-27,75.693,76.813,75.617,76.077,5710085,0
2004-04-28,75.401,75.971,75.326,75.493,5635833,0
2004-04-29,75.161,75.37,73.64,74.384,9277689,0
2004-04-30,74.325,74.483,73.49,73.622,6011154,0
2004-05-03,73.589,73.916,72.813,73.499,7269458,0
2004-05-04,73.499,74.935,73.483,74.317,6528994,0
2004-05-05,74.944,74.944,73.907,74.284,5272124,0
2004-05-06,73.565,74.399,73.141,73.784,5172488,0
2004-05-07,73.272,74.65,73.164,73.64,6475820,0
2004-05-10,73.148,73.565,72.118,72.545,8014712,0
2004-05-11,72.813,73.607,72.496,72.756,7874116,0
2004-05-12,72.857,72.857,71.078,72.487,10114560,0
2004-05-13,72.471,72.988,72.027,72.804,5638704,0
2004-05-14,72.355,72.94,71.868,72.154,6224803,0
2004-05-17,71.226,71.836,71.102,71.419,6826232,0
2004-05-18,71.878,72.219,71.812,71.861,5270692,0
2004-05-19,72.98,74.216,72.227,72.686,8899972,0
2004-05-20,72.696,73.439,72.686,72.997,4826626,0
2004-05-21,73.141,73.631,72.572,72.756,5963490,0
2004-05-24,73.272,73.348,72.271,72.731,4524594,0
2004-05-25,72.436,74.249,72.271,74.066,6416780,0
2004-05-26,74.015,74.191,73.514,73.775,5159435,0
2004-05-27,74.106,74.384,73.465,73.973,4903629,0
2004-05-28,73.882,74.191,73.689,73.973,3836821,0
2004-06-01,73.483,73.882,72.896,73.582,5695594,0
2004-06-02,74.015,74.015,73.389,73.465,4685670,0
2004-06-03,73.357,73.565,72.94,72.94,3600777,0
2004-06-04,73.439,73.89,73.064,73.114,4554895,0
2004-06-07,74.106,74.308,73.49,74.015,5107099,0
2004-06-08,74.015,75.57,73.813,75.184,6466956,0
2004-06-09,75.068,75.61,74.991,75.225,6267435,0
2004-06-10,75.343,75.776,75.061,75.534,4154061,0
2004-06-14,75.191,75.635,74.834,75.208,4935486,0
2004-06-15,75.561,76.162,75.343,75.604,5399070,0
2004-06-16,75.361,75.927,75.225,75.471,3767123,0
2004-06-17,75.57,75.617,75.208,75.518,5006141,0
2004-06-18,75.317,75.818,75.068,75.2,7739392,0
2004-06-21,75.485,75.509,74.576,74.726,4602796,0
2004-06-22,74.549,75.351,74.425,75.169,4969137,0
2004-06-23,75.235,75.855,75.017,75.81,5215120,0
2004-06-24,75.385,75.918,75.017,75.145,4873453,0
2004-06-25,75.108,75.343,74.267,74.776,6194626,0
2004-06-28,74.909,75.068,73.784,74.074,5291407,0
2004-06-29,73.775,73.89,73.399,73.723,5263145,0
2004-06-30,73.732,73.898,73.231,73.607,5657149,0
2004-07-01,73.713,73.849,72.288,73.064,6003971,0
2004-07-02,73.021,73.105,72.313,72.679,3442458,0
2004-07-06,72.227,72.419,71.085,71.561,7672201,0
2004-07-07,71.226,71.761,71.018,71.267,6772580,0
2004-07-08,70.976,70.984,69.789,69.85,9017212,0
2004-07-09,70.476,70.558,69.735,70.049,7898309,0
2004-07-12,70.14,71.186,69.656,70.935,7196525,0
2004-07-13,71.727,71.885,71.143,71.186,7186708,0
2004-07-14,70.843,71.178,69.957,70.25,7543109,0
2004-07-15,70.25,70.665,69.816,70.156,8414948,0
2004-07-16,71.854,72.212,70.375,70.375,12504458,0
2004-07-19,70.558,71.686,70.476,71.226,7899269,0
2004-07-20,71.501,72.219,71.226,72.11,6754858,0
2004-07-21,72.436,72.739,71.226,71.226,6587795,0
2004-07-22,70.976,72.145,70.71,71.861,7152691,0
2004-07-23,71.561,71.861,70.558,70.852,5160874,0
2004-07-26,70.852,71.46,70.568,71.051,5410085,0
2004-07-27,71.478,72.062,71.353,71.711,4908299,0
2004-07-28,71.711,72.045,70.876,71.686,7863577,0
2004-07-29,72.019,72.83,72.002,72.455,5068539,0
2004-07-30,72.186,72.98,72.135,72.706,4201726,0
2004-08-02,72.538,72.971,72.163,72.387,4081847,0
2004-08-03,72.396,72.48,71.344,71.57,4966621,0
2004-08-04,71.226,72.355,71.186,71.786,4981353,0
2004-08-05,71.786,72.163,70.984,71.134,4646510,0
2004-08-06,70.457,70.775,69.656,69.707,6250431,0
2004-08-09,69.707,70.109,69.198,69.765,4336574,0
2004-08-10,70.14,70.968,69.982,70.968,5218235,0
2004-08-11,69.888,70.126,69.39,69.883,6309235,0
2004-08-12,69.348,69.348,68.387,68.648,8540693,0
2004-08-13,68.922,70.091,68.898,70.065,6948266,0
2004-08-16,69.888,70.61,69.735,70.156,5223264,0
2004-08-17,70.224,70.592,69.858,70.175,4261964,0
2004-08-18,69.806,71.085,69.78,71.085,5788763,0
2004-08-19,70.767,71.267,70.517,70.884,5634037,0
2004-08-20,70.576,71.186,70.576,71.186,5390806,0
2004-08-23,71.169,71.353,70.683,70.683,5104822,0
2004-08-24,70.976,71.102,70.433,70.735,3245935,0
2004-08-25,70.976,71.203,70.601,71.035,5275478,0
2004-08-26,70.976,71.008,70.718,70.718,3753709,0
2004-08-27,70.683,70.935,70.634,70.927,2927855,0
2004-08-30,70.617,70.968,70.467,70.476,2727976,0
2004-08-31,70.601,70.718,69.85,70.718,4073464,0
2004-09-01,70.184,71.051,70.148,70.325,5686731,0
2004-09-02,70.325,70.792,70.015,70.617,4048315,0
2004-09-03,70.392,70.718,70.109,70.467,4167356,0
2004-09-07,70.726,71.344,70.642,70.952,4793689,0
2004-09-08,70.891,72.236,70.876,71.694,6860006,0
2004-09-09,71.694,72.471,71.694,72.18,5409967,0
2004-09-10,72.171,72.646,72.019,72.446,4495134,0
2004-09-13,72.646,72.879,71.878,72.219,5750081,0
2004-09-14,72.313,72.545,71.938,72.412,4734650,0
2004-09-15,71.761,72.227,71.72,72.118,5546255,0
2004-09-16,71.978,72.613,71.753,71.912,4338847,0
2004-09-17,72.145,72.227,71.344,71.594,7429094,0
2004-09-20,71.31,72.171,71.31,71.561,5245900,0
2004-09-21,71.561,71.902,71.26,71.577,4849860,0
2004-09-22,71.267,71.344,70.283,70.4,6032353,0
2004-09-23,70.175,70.367,69.507,70.042,5749842,0
2004-09-24,69.976,70.758,69.957,70.501,5866963,0
2004-09-27,70.224,70.509,70.126,70.275,5569125,0
2004-09-28,70.433,70.683,70.042,70.541,4639684,0
2004-09-29,70.541,70.96,70.265,70.96,5035246,0
2004-09-30,71.094,71.794,70.984,71.594,6225047,0
2004-10-01,71.768,72.629,71.711,72.412,5434639,0
2004-10-04,72.646,73.565,72.412,72.778,5989597,0
2004-10-05,73.439,73.507,72.756,72.912,6168400,0
2004-10-06,72.765,73.565,72.731,73.514,4771299,0
2004-10-07,73.514,73.565,72.98,72.997,3684846,0
2004-10-08,73.006,73.406,72.236,72.406,4898001,0
2004-10-11,72.455,72.813,72.037,72.337,3612274,0
2004-10-12,71.829,71.978,71.46,71.812,5541582,0
2004-10-13,72.027,72.212,70.501,70.96,7968367,0
2004-10-14,70.767,70.96,70.392,70.792,5070215,0
2004-10-15,70.792,71.186,70.642,70.852,7099881,0
2004-10-18,70.392,71.938,70.383,71.744,8527879,0
2004-10-19,73.65,74.926,73.65,74.625,16397567,0
2004-10-20,73.858,74.473,73.723,74.168,8295429,0
2004-10-21,73.813,74.115,73.197,73.565,7347778,0
2004-10-22,73.666,73.858,72.887,72.971,7171975,0
2004-10-25,72.949,74.233,72.904,73.841,6912934,0
2004-10-26,73.758,74.792,73.689,74.317,8785242,0
2004-10-27,73.966,75.379,73.898,75.154,7227544,0
2004-10-28,74.983,75.351,74.676,74.732,5061592,0
2004-10-29,74.65,75.068,74.275,74.944,5411287,0
2004-11-01,74.59,75.652,74.508,75.244,6179060,0
2004-11-02,74.776,76.17,74.732,75.543,6452944,0
2004-11-03,76.195,76.739,75.962,76.153,7846095,0
2004-11-04,76.029,77.406,75.836,77.139,8325008,0
2004-11-05,77.156,78.089,77.156,77.89,8033994,0
2004-11-08,77.24,78.242,77.24,77.966,5876908,0
2004-11-09,77.656,78.45,77.656,77.966,5404819,0
2004-11-10,77.591,78.742,77.591,78.166,7494961,0
2004-11-11,78.158,79.511,78.115,79.15,8924760,0
2004-11-12,79.043,79.743,78.959,79.592,5937984,0
2004-11-15,79.394,80.162,79.16,80.095,5853316,0
2004-11-16,79.534,79.743,79.036,79.235,6807191,0
2004-11-17,79.578,80.688,79.578,79.71,7606578,0
2004-11-18,79.627,79.911,79.351,79.41,5574993,0
2004-11-19,79.285,79.46,78.7,78.866,6801203,0
2004-11-22,78.742,79.66,78.627,79.418,6968026,0
2004-11-23,79.077,79.635,78.951,79.561,6279774,0
2004-11-24,79.36,79.986,79.36,79.71,4491664,0
2004-11-26,79.368,79.642,78.974,79.092,2639834,0
2004-11-29,79.277,80.48,79.277,79.743,6825993,0
2004-11-30,79.451,79.869,78.69,78.69,7027903,0
2004-12-01,78.91,80.22,78.884,80.063,6783720,0
2004-12-02,79.869,80.811,79.734,79.961,6170316,0
2004-12-03,80.62,81.522,80.62,81.063,8415187,0
2004-12-06,80.897,81.749,80.704,81.555,6299774,0
2004-12-07,81.58,82.041,80.154,80.245,7756876,0
2004-12-08,80.519,81.288,79.97,80.704,6360012,0
2004-12-09,80.328,81.497,79.92,81.42,6842637,0
2004-12-10,80.245,81.821,80.245,80.721,5015841,0
2004-12-13,80.873,81.164,80.228,80.537,5747806,0
2004-12-14,80.411,81.58,80.402,81.255,5380985,0
2004-12-15,80.928,81.58,80.838,81.274,4687944,0
2004-12-16,80.828,81.956,80.828,81.374,6778449,0
2004-12-17,80.997,81.831,80.328,80.328,10604131,0
2004-12-20,80.455,81.473,80.455,80.62,5719544,0
2004-12-21,80.653,81.121,80.588,81.015,5798465,0
2004-12-22,81.288,81.813,81.238,81.506,5926845,0
2004-12-23,81.412,81.831,81.412,81.596,4298130,0
2004-12-27,81.573,81.805,81.312,81.412,3907595,0
2004-12-28,81.33,82.291,81.303,82.082,5193566,0
2004-12-29,81.673,82.223,81.667,81.982,3947598,0
2004-12-30,81.915,82.668,81.889,82.082,4565670,0
2004-12-31,82.33,82.592,82.24,82.313,3345094,0
2005-01-03,82.642,82.751,81.205,81.622,6348874,0
2005-01-04,81.613,82.182,80.596,80.746,6839407,0
2005-01-05,80.662,81.689,80.494,80.581,6762401,0
2005-01-06,80.612,80.981,80.202,80.328,5463022,0
2005-01-07,80.581,80.828,79.719,79.979,7425865,0
2005-01-10,79.979,80.236,79.528,79.892,5538947,0
2005-01-11,79.892,79.986,79.085,79.326,5684216,0
2005-01-12,79.326,79.561,78.543,79.502,6459414,0
2005-01-13,79.651,80.328,78.242,78.866,6394383,0
2005-01-14,78.498,78.7,78.115,78.575,6611624,0
2005-01-18,78.197,79.609,78.176,79.243,10170009,0
2005-01-19,79.285,79.451,77.597,77.739,8803085,0
2005-01-20,77.331,78.358,77.322,77.656,6836532,0
2005-01-21,77.656,77.907,77.011,77.139,8386206,0
2005-01-24,77.406,77.531,76.622,76.645,7828969,0
2005-01-25,76.805,77.312,76.779,76.983,6072592,0
2005-01-26,77.075,77.547,76.771,76.779,6158938,0
2005-01-27,76.402,77.002,76.355,76.805,5669363,0
2005-01-28,77.388,78.15,77.222,77.565,7138326,0
2005-01-31,78.197,78.45,77.699,78.006,5700385,0
2005-02-01,78.214,78.49,77.966,78.373,4356094,0
2005-02-02,78.308,78.785,78.184,78.742,4308192,0
2005-02-03,78.382,78.443,77.708,78.106,4705070,0
2005-02-04,77.665,79.108,77.656,78.919,4559923,0
2005-02-07,78.785,79.243,78.767,78.935,3398505,0
2005-02-08,78.725,79.027,78.598,78.598,4240764,0
2005-02-09,78.608,79.184,77.273,77.406,6783361,0
2005-02-10,77.614,77.739,77.075,77.456,5794752,0
2005-02-11,77.406,78.467,77.24,77.907,5069377,0
2005-02-14,77.789,78.507,77.789,78.133,3435628,0
2005-02-15,78.074,79.051,78.057,78.767,5148654,0
2005-02-16,78.682,79.301,78.658,79.009,5431404,0
2005-02-17,78.91,79.126,78.275,78.282,5094764,0
2005-02-18,78.282,78.7,77.28,77.881,5256674,0
2005-02-22,77.379,78.074,77.011,77.086,5789365,0
2005-02-23,77.065,77.187,76.445,76.902,6733777,0
2005-02-24,76.805,77.732,76.694,77.358,4974645,0
2005-02-25,77.114,77.488,77.065,77.488,4887464,0
2005-02-28,77.265,77.456,77.164,77.303,5928641,0
2005-03-01,77.358,78.015,77.312,77.907,4577047,0
2005-03-02,77.449,78.265,77.449,77.591,5438472,0
2005-03-03,77.781,77.833,76.987,77.164,4835727,0
2005-03-04,77.606,77.807,77.122,77.131,5693319,0
2005-03-07,77.114,77.248,76.48,76.488,9640075,0
2005-03-08,76.57,77.287,76.57,76.93,6093073,0
2005-03-09,76.838,77.656,76.829,77.114,5402546,0
2005-03-10,77.114,77.488,76.894,77.164,4098731,0
2005-03-11,77.029,77.164,76.153,76.411,5381707,0
2005-03-14,76.402,76.856,76.402,76.739,4713094,0
2005-03-15,76.821,77.047,76.153,76.302,4387112,0
2005-03-16,75.771,76.32,75.361,75.693,6071632,0
2005-03-17,75.561,75.719,74.9,75.034,6695576,0
2005-03-18,75.034,75.068,74.392,74.549,9035536,0
2005-03-21,74.668,75.385,74.543,74.741,5263864,0
2005-03-22,74.827,75.434,74.536,74.732,5332246,0
2005-03-23,75.125,76.129,75,75.585,6561086,0
2005-03-24,75.818,76.445,75.736,75.736,5499070,0
2005-03-28,75.745,76.512,75.67,76.02,4894888,0
2005-03-29,75.771,76.045,75.301,75.652,7257123,0
2005-03-30,75.418,75.886,75.418,75.719,6211631,0
2005-03-31,75.534,76.328,75.334,76.302,5291646,0
2005-04-01,76.393,76.622,75.184,75.518,6866591,0
2005-04-04,75.518,75.67,74.961,75.418,4476333,0
2005-04-05,75.343,75.427,74.536,74.792,5484099,0
2005-04-06,74.358,74.635,74.074,74.317,9385229,0
2005-04-07,74.317,74.483,73.565,73.849,7632924,0
2005-04-08,73.713,73.866,73.064,73.148,6202529,0
2005-04-11,72.94,73.114,71.885,71.978,9935761,0
2005-04-12,71.727,72.011,71.117,71.602,10119589,0
2005-04-13,71.61,71.786,70.341,70.617,8491713,0
2005-04-14,70.665,71.319,69.697,69.841,12770324,0
2005-04-15,66.375,66.517,63.737,64.045,33445543,0
2005-04-18,64.423,64.922,63.579,64.005,15875178,0
2005-04-19,64.279,64.464,62.834,63.026,11126041,0
2005-04-20,63.026,63.353,59.997,60.129,24401742,0
2005-04-21,60.947,61.876,60.789,61.814,19488776,0
2005-04-22,61.831,62.375,61.172,61.966,13155706,0
2005-04-25,62.826,63.229,61.831,62.301,12242788,0
2005-04-26,62.36,64.279,62.334,62.983,14968490,0
2005-04-27,63.203,64.447,63.043,64.339,14018447,0
2005-04-28,64.339,64.387,63.168,63.386,10344736,0
2005-04-29,64.339,64.361,63.386,63.778,9757558,0
2005-05-02,64.196,64.539,63.487,63.885,8664644,0
2005-05-03,64.113,64.26,63.402,63.855,7491248,0
2005-05-04,63.963,64.464,63.877,64.361,6607316,0
2005-05-05,65.13,65.224,62.903,63.043,14822503,0
2005-05-06,63.095,63.394,62.6,62.818,9283674,0
2005-05-09,62.842,63.012,62.382,62.609,6726355,0
2005-05-10,62.417,62.427,60.99,61.207,9630496,0
2005-05-11,61.48,61.532,60.547,61.189,8606562,0
2005-05-12,61.4,61.622,60.538,60.64,7259758,0
2005-05-13,60.562,61.676,60.554,61.089,8592431,0
2005-05-16,61.032,62.2,61.032,62.074,6590308,0
2005-05-17,61.732,62.149,61.231,62.033,6151275,0
2005-05-18,62.628,64.145,62.366,63.76,12346618,0
2005-05-19,63.877,64.831,63.77,64.43,8423209,0
2005-05-20,64.529,64.529,63.76,63.803,7585740,0
2005-05-23,63.713,64.251,63.461,63.885,5700264,0
2005-05-24,63.579,63.885,63.095,63.302,6779529,0
2005-05-25,62.976,63.487,62.769,63.461,6567194,0
2005-05-26,63.837,64.638,63.703,64.413,6830185,0
2005-05-27,64.387,64.495,63.903,64.378,3789034,0
2005-05-31,64.378,64.638,63.043,63.085,7682863,0
2005-06-01,63.103,64.712,63.103,64.17,9282001,0
2005-06-02,64.088,64.621,64.028,64.589,4823031,0
2005-06-03,64.346,64.378,63.244,63.285,7366340,0
2005-06-06,63.294,63.379,62.558,62.628,7162035,0
2005-06-07,62.628,63.536,62.628,62.66,6260493,0
2005-06-08,62.752,62.961,62.319,62.459,5602063,0
2005-06-09,62.275,63.02,61.984,62.568,5297159,0
2005-06-10,62,62.667,61.876,62.433,5863132,0
2005-06-13,62.21,63.402,62.167,62.667,6845034,0
2005-06-14,62.667,62.983,62.399,62.534,5172129,0
2005-06-15,63.211,63.877,62.752,63.713,9112663,0
2005-06-16,63.794,64.505,63.72,64.339,9391218,0
2005-06-17,64.883,64.905,63.778,63.786,10292520,0
2005-06-20,63.487,64.279,63.103,63.919,4486869,0
2005-06-21,64.045,64.297,63.555,63.803,6394623,0
2005-06-22,64.152,64.705,64.02,64.487,6943836,0
2005-06-23,64.138,64.269,62.676,62.97,9305589,0
2005-06-24,62.769,62.961,61.792,61.801,12967807,0
2005-06-27,61.801,62.433,61.373,61.692,7995916,0
2005-06-28,61.649,62.876,61.332,62.876,9846780,0
2005-06-29,62.842,63.193,62.309,62.391,6939882,0
2005-06-30,62.459,63.034,61.849,61.956,7337600,0
2005-07-01,62.041,62.903,62.041,62.352,5214286,0
2005-07-05,62.109,62.6,61.923,62.451,6207918,0
2005-07-06,62.459,63.585,62.128,63.302,9592291,0
2005-07-07,62.752,64.739,62.628,64.613,12900381,0
2005-07-08,64.613,66.4,64.413,66.215,16096134,0
2005-07-11,66.3,66.4,65.564,65.932,8605484,0
2005-07-12,66.133,67.212,66.116,66.835,13108402,0
2005-07-13,67.769,68.264,67.769,68.01,13580610,0
2005-07-14,68.469,69.031,68.469,68.822,10234798,0
2005-07-15,68.83,69.097,68.071,68.787,9082601,0
2005-07-18,68.46,70.091,68.204,68.312,10392279,0
2005-07-19,70.743,71.069,69.888,69.888,16944863,0
2005-07-20,69.473,70.943,69.297,70.642,11165081,0
2005-07-21,70.642,70.935,69.642,70.476,9898395,0
2005-07-22,70.126,70.665,70.024,70.509,5799305,0
2005-07-25,70.126,70.576,70.075,70.308,5337871,0
2005-07-26,70.265,70.433,70.015,70.241,5440509,0
2005-07-27,69.976,70.25,69.148,70.032,5822895,0
2005-07-28,69.765,70.117,69.533,69.976,7412211,0
2005-07-29,69.555,70.1,69.489,69.688,5185900,0
2005-08-01,69.305,70.015,69.181,69.665,4388311,0
2005-08-02,69.533,70.024,69.341,69.563,6443845,0
2005-08-03,69.563,70.308,69.397,70.184,5097162,0
2005-08-04,69.933,70.049,69.289,69.407,6235822,0
2005-08-05,69.097,69.925,69.08,69.606,4448550,0
2005-08-08,69.65,70.049,69.323,69.606,5298351,0
2005-08-09,69.642,70.1,69.255,69.726,4542675,0
2005-08-10,69.85,70.148,68.448,68.487,6469831,0
2005-08-11,68.413,69.097,68.155,69.023,5473440,0
2005-08-12,68.596,68.954,68.523,68.632,5243743,0
2005-08-15,68.387,69.255,68.148,68.89,4109033,0
2005-08-16,68.532,68.83,67.711,67.886,5283382,0
2005-08-17,67.969,68.422,67.502,67.886,5684934,0
2005-08-18,67.72,68.469,67.47,67.763,4446988,0
2005-08-19,67.938,69.555,67.769,69.106,7761549,0
2005-08-22,69.097,69.599,68.347,68.972,6176182,0
2005-08-23,69.054,69.424,68.138,68.496,4790698,0
2005-08-24,68.08,68.806,67.828,67.902,5290449,0
2005-08-25,68.01,68.01,67.401,67.72,4318609,0
2005-08-26,67.479,67.653,67.017,67.117,6023012,0
2005-08-29,66.799,68.264,66.717,67.92,4820637,0
2005-08-30,67.638,67.638,66.783,67.25,6795333,0
2005-08-31,67.093,67.461,66.692,67.321,6467915,0
2005-09-01,66.935,67.07,66.25,66.418,7645021,0
2005-09-02,66.384,66.809,66.349,66.349,4407828,0
2005-09-06,66.552,67.794,66.552,67.653,7551368,0
2005-09-07,67.384,67.746,67.07,67.62,4929618,0
2005-09-08,67.871,68.071,67.22,67.47,5116563,0
2005-09-09,67.519,68.046,67.235,68.003,4769022,0
2005-09-12,67.661,68.56,67.638,68.037,4422439,0
2005-09-13,68.046,68.046,67.235,67.429,6036903,0
2005-09-14,67.429,67.969,67.151,67.202,4655850,0
2005-09-15,67.161,67.344,66.526,66.809,5825169,0
2005-09-16,67.117,67.22,66.66,67.078,9131464,0
2005-09-19,66.582,66.783,65.976,66.326,6148757,0
2005-09-20,66.192,66.508,65.659,65.714,8529555,0
2005-09-21,65.13,65.518,64.606,64.765,8533988,0
2005-09-22,64.765,65.55,64.546,65.307,8227884,0
2005-09-23,64.883,65.224,64.712,65.13,6508151,0
2005-09-26,65.391,65.472,64.238,64.638,6506711,0
2005-09-27,64.439,65.632,64.43,65.122,6586235,0
2005-09-28,65.181,66.578,65.181,66.384,9278525,0
2005-09-29,66.175,67.259,65.857,67.101,7065272,0
2005-09-30,66.817,67.22,66.777,66.985,6630427,0
2005-10-03,66.985,67.303,66.384,67.179,6344321,0
2005-10-04,67.344,68.029,66.743,66.892,7622745,0
2005-10-05,66.892,67.369,66.435,66.651,5986485,0
2005-10-06,66.651,67.026,65.714,66.552,9730015,0
2005-10-07,67.009,67.737,66.879,67.22,7341315,0
2005-10-10,67.838,68.555,67.702,67.845,9440318,0
2005-10-11,68.68,69.743,68.448,69.464,11713814,0
2005-10-12,69.097,69.248,68.43,68.632,9078531,0
2005-10-13,68.221,69.473,68.221,68.641,6622526,0
2005-10-14,68.972,69.062,68.138,68.762,6674977,0
2005-10-17,68.772,69.297,68.413,68.963,9497204,0
2005-10-18,70.418,70.642,69.599,69.707,14419516,0
2005-10-19,68.814,70.308,68.787,70.283,8984999,0
2005-10-20,70.14,70.299,69.206,69.449,6889106,0
2005-10-21,69.373,70.14,69.231,69.581,7029581,0
2005-10-24,69.432,69.816,68.972,69.697,6570187,0
2005-10-25,69.373,70.1,69.062,69.606,6473306,0
2005-10-26,69.282,70.032,69.072,69.19,5135001,0
2005-10-27,68.914,69.248,68.68,68.731,4439326,0
2005-10-28,68.739,68.83,67.22,67.987,9235894,0
2005-10-31,68.064,68.722,67.886,68.371,9376967,0
2005-11-01,68.347,68.596,67.878,68.13,6771500,0
2005-11-02,67.801,68.38,67.337,67.685,7964419,0
2005-11-03,68.095,69.333,67.894,69.198,9210383,0
2005-11-04,69.231,69.555,69.015,69.305,4588424,0
2005-11-07,69.39,70.015,69.364,69.816,5335357,0
2005-11-08,69.65,70.057,69.397,69.432,4220407,0
2005-11-09,69.062,69.581,68.881,69.172,4713931,0
2005-11-10,69.054,70.392,68.722,70.131,5666973,0
2005-11-11,70.308,70.843,70.265,70.601,5797866,0
2005-11-14,70.35,70.976,70.234,70.44,4578248,0
2005-11-15,70.166,71.727,70.166,71.419,8182019,0
2005-11-16,71.353,72.297,71.302,72.262,8016028,0
2005-11-17,71.962,72.629,71.61,72.555,6338814,0
2005-11-18,73.483,73.483,72.785,73.288,9563431,0
2005-11-21,73.148,73.373,72.655,72.887,5757746,0
2005-11-22,72.545,73.547,72.545,73.474,6929946,0
2005-11-23,73.582,74.642,73.439,74.15,6447313,0
2005-11-25,74.275,74.584,73.997,74.15,2633849,0
2005-11-28,74.15,74.676,74.106,74.409,6224925,0
2005-11-29,74.466,75.1,74.333,74.399,6163969,0
2005-11-30,74.358,74.851,74.09,74.233,6949466,0
2005-12-01,74.441,74.935,74.358,74.491,5560863,0
2005-12-02,74.317,74.441,73.784,74.024,5463621,0
2005-12-05,73.813,74.024,73.239,73.841,4818605,0
2005-12-06,73.949,75.017,73.949,74.433,5834034,0
2005-12-07,74.317,75.084,73.858,74.082,6215705,0
2005-12-08,73.957,74.241,72.371,73.064,6927425,0
2005-12-09,72.48,72.731,72.088,72.622,7738193,0
2005-12-12,72.655,72.94,71.61,71.778,7238321,0
2005-12-13,70.558,70.891,69.726,69.898,15016513,0
2005-12-14,69.85,70.1,69.265,69.415,8576500,0
2005-12-15,69.206,69.833,69.097,69.75,7372208,0
2005-12-16,70.049,70.14,69.305,69.615,8859254,0
2005-12-19,69.498,69.806,69.015,69.106,5969359,0
2005-12-20,69.265,69.39,68.523,68.872,6318697,0
2005-12-21,68.855,70.14,68.855,69.407,8199621,0
2005-12-22,68.982,69.498,68.722,69.489,7871963,0
2005-12-23,70.14,70.308,69.635,69.707,4330584,0
2005-12-27,69.707,70.558,69.213,69.297,5242545,0
2005-12-28,69.348,69.78,69.141,69.39,4594893,0
2005-12-29,69.141,69.355,68.655,68.806,4740518,0
2005-12-30,68.347,68.881,68.102,68.641,6525638,0
2006-01-03,68.847,68.929,67.479,68.523,14029822,0
2006-01-04,68.641,68.89,67.911,68.43,11769980,0
2006-01-05,67.969,69.222,67.629,68.89,8630753,0
2006-01-06,70.1,71,69.65,70.935,9816363,0
2006-01-09,70.057,70.35,69.625,69.916,8204774,0
2006-01-10,69.432,70.241,69.407,70.2,6826232,0
2006-01-11,70.45,70.818,69.642,70.283,6917727,0
2006-01-12,69.991,70.109,69.642,69.78,5895830,0
2006-01-13,69.305,69.679,68.89,69.449,8289079,0
2006-01-17,69.141,69.441,68.922,69.305,10410841,0
2006-01-18,70.14,70.726,69.743,69.976,13155228,0
2006-01-19,70.257,70.467,69.323,69.381,7764538,0
2006-01-20,69.341,69.348,67.845,67.938,10314675,0
2006-01-23,67.911,68.404,67.569,67.979,7322155,0
2006-01-24,67.964,68.596,67.47,67.511,7268141,0
2006-01-25,67.676,68.155,67.311,67.56,7633762,0
2006-01-26,68.054,68.177,67.293,67.401,9352179,0
2006-01-27,67.429,68.28,67.429,67.653,7309338,0
2006-01-30,66.978,68.312,66.978,68.164,6377259,0
2006-01-31,68.054,68.469,67.778,67.886,8109565,0
2006-02-01,67.552,68.67,67.344,68.422,6485519,0
2006-02-02,68.01,68.13,67.552,67.828,7422627,0
2006-02-03,67.259,67.445,66.569,66.777,11798483,0
2006-02-06,66.752,66.761,65.908,66.392,11459085,0
2006-02-07,66.384,66.96,66.215,66.677,6284088,0
2006-02-08,67.284,67.552,67,67.47,6022892,0
2006-02-09,67.47,67.47,66.384,67.134,9112663,0
2006-02-10,67.134,68.019,66.97,67.911,6433065,0
2006-02-13,67.911,68.395,66.952,67.17,6296180,0
2006-02-14,67.259,68.01,67.093,67.711,7275925,0
2006-02-15,67.519,68.054,67.22,67.511,6048998,0
2006-02-16,67.369,67.56,66.908,67.56,6359773,0
2006-02-17,67.56,67.661,66.908,67.392,6345760,0
2006-02-21,66.884,67.429,66.777,67.22,6991498,0
2006-02-22,66.799,68.177,66.777,67.928,6340374,0
2006-02-23,67.801,67.92,66.835,66.97,5963252,0
2006-02-24,67.344,67.344,66.677,66.884,4674294,0
2006-02-27,66.777,67.545,66.761,67.212,4535253,0
2006-02-28,66.884,67.259,66.561,67,7116166,0
2006-03-01,66.97,67.479,66.617,66.717,6194267,0
2006-03-02,66.427,66.978,66.418,66.752,5291886,0
2006-03-03,66.392,67.493,66.392,66.769,5214762,0
2006-03-06,66.725,67.337,66.717,66.799,5640023,0
2006-03-07,66.809,67.461,66.684,67.044,5186139,0
2006-03-08,67.009,68.138,67.009,67.753,6670423,0
2006-03-09,67.854,68.454,67.47,67.653,5162427,0
2006-03-10,67.661,68.68,67.661,68.112,5728644,0
2006-03-13,68.102,68.806,68.01,68.413,5474639,0
2006-03-14,68.064,69.297,68.029,69.206,5410085,0
2006-03-15,69.015,69.941,69.006,69.625,6431508,0
2006-03-16,69.665,69.906,68.982,69.198,5149016,0
2006-03-17,69.599,69.65,69.155,69.555,7681782,0
2006-03-20,69.397,69.933,69.297,69.765,4635014,0
2006-03-21,69.991,70.968,69.789,69.982,8203212,0
2006-03-22,69.599,70.71,69.599,70.517,5950319,0
2006-03-23,70.332,70.367,69.248,69.473,6114630,0
2006-03-24,69.297,69.906,69.297,69.65,5021591,0
2006-03-27,69.289,69.524,68.954,69.373,4637885,0
2006-03-28,69.19,69.635,68.713,68.83,5391407,0
2006-03-29,68.641,69.765,68.641,69.415,5140749,0
2006-03-30,69.206,69.888,69.163,69.473,5346497,0
2006-03-31,69.265,69.806,68.713,68.863,6977367,0
2006-04-03,69.072,69.798,69.015,69.355,4934649,0
2006-04-04,69.348,69.957,69.141,69.679,4614294,0
2006-04-05,69.581,70.517,69.572,70.283,6615336,0
2006-04-06,69.888,70.409,69.606,69.982,5920982,0
2006-04-07,69.806,69.976,68.839,68.872,6392104,0
2006-04-10,68.695,69.089,68.469,68.555,4344479,0
2006-04-11,68.329,68.523,67.429,67.763,7137245,0
2006-04-12,67.72,67.946,67.329,67.429,4676808,0
2006-04-13,67.785,68.972,67.737,68.454,5748047,0
2006-04-17,68.404,69.239,67.969,68.17,5549366,0
2006-04-18,68.38,69.75,68.221,69.563,9460917,0
2006-04-19,70.1,70.14,67.854,68.356,12639309,0
2006-04-20,68.177,69.181,68.17,68.487,7469455,0
2006-04-21,68.881,68.89,67.955,68.186,7326101,0
2006-04-24,67.886,68.814,67.72,68.56,7908969,0
2006-04-25,68.43,69.222,68.138,69.031,8210400,0
2006-04-26,69.172,69.707,69.062,69.599,7962502,0
2006-04-27,69.054,70.476,69.054,70.042,9710615,0
2006-04-28,69.735,69.824,68.454,68.756,9698399,0
2006-05-01,68.963,69.563,68.555,68.662,7112938,0
2006-05-02,68.56,69.089,68.469,68.822,5187816,0
2006-05-03,68.922,69.549,68.847,69.054,6851503,0
2006-05-04,69.198,69.381,68.806,68.83,4747224,0
2006-05-05,69.265,69.589,69.054,69.54,5314640,0
2006-05-08,68.972,69.489,68.722,69.213,4617765,0
2006-05-09,68.881,69.549,68.806,69.498,4877524,0
2006-05-10,69.498,69.581,68.972,69.222,4106400,0
2006-05-11,69.015,69.381,68.847,68.855,6312949,0
2006-05-12,68.863,69.883,68.722,68.762,6809106,0
2006-05-15,68.302,69.432,68.302,69.213,6910898,0
2006-05-16,69.305,69.516,68.532,68.604,5334999,0
2006-05-17,68.264,68.648,67.653,67.863,7100957,0
2006-05-18,67.22,67.928,66.826,67.353,6492824,0
2006-05-19,67.519,67.638,66.392,67.036,8405486,0
2006-05-22,66.66,67.085,66.3,66.817,7184193,0
2006-05-23,67.009,67.886,66.498,66.66,5994988,0
2006-05-24,66.26,66.835,66.016,66.617,8844281,0
2006-05-25,66.709,66.952,66.508,66.917,4780759,0
2006-05-26,66.935,67.519,66.552,67.429,4287593,0
2006-05-30,67.093,67.603,66.927,66.935,6046245,0
2006-05-31,66.927,67.493,66.475,66.717,7617954,0
2006-06-01,66.709,67.529,66.643,67.376,5822178,0
2006-06-02,67.22,67.269,66.09,66.427,8638416,0
2006-06-05,66.05,66.835,65.976,66.016,6653303,0
2006-06-06,66.016,66.717,65.55,66.598,8681289,0
2006-06-07,66.617,67.42,66.067,66.09,9490619,0
2006-06-08,65.589,66.45,64.088,64.323,16135298,0
2006-06-09,64.495,65.216,64.339,64.821,7330056,0
2006-06-12,64.821,65.206,64.306,64.315,5866488,0
2006-06-13,64.413,65.075,64.145,64.238,8763922,0
2006-06-14,64.238,65.005,64.238,64.889,7187185,0
2006-06-15,65.005,65.784,64.251,65.597,7999146,0
2006-06-16,65.499,65.572,64.775,65.09,9696605,0
2006-06-19,65.047,65.381,64.58,64.855,6328277,0
2006-06-20,64.997,65.381,64.505,65.122,7326705,0
2006-06-21,65.122,65.597,65.114,65.381,6648150,0
2006-06-22,65.264,65.44,64.297,64.456,6597492,0
2006-06-23,64.423,64.997,64.244,64.378,5413560,0
2006-06-26,64.332,64.731,64.13,64.423,4115622,0
2006-06-27,64.565,64.796,63.729,63.988,6702642,0
2006-06-28,63.903,63.963,63.51,63.929,5237395,0
2006-06-29,64.205,64.965,63.929,64.789,6498575,0
2006-06-30,64.883,65.075,64.122,64.145,9474927,0
2006-07-03,64.747,65.356,64.52,65.147,3805084,0
2006-07-05,65.13,65.456,64.731,64.939,4831654,0
2006-07-06,64.789,65.572,64.775,65.206,5169374,0
2006-07-07,65.206,65.206,63.563,63.812,7908248,0
2006-07-10,63.612,64.152,63.353,64.02,8556385,0
2006-07-11,63.671,63.996,62.993,63.855,7184667,0
2006-07-12,63.518,63.713,62.476,63.026,10026297,0
2006-07-13,62.636,62.86,61.649,61.991,10453474,0
2006-07-14,61.991,62.041,61.265,61.432,8332435,0
2006-07-17,61.248,61.74,61.125,61.54,8170759,0
2006-07-18,61.54,62.14,60.73,62.009,10429288,0
2006-07-19,63.461,64.346,63.461,63.518,17409166,0
2006-07-20,63.236,63.361,62.793,63.026,14623107,0
2006-07-21,63.034,63.043,62.21,62.511,10026776,0
2006-07-24,62.558,63.585,62.558,63.453,6719887,0
2006-07-25,63.453,63.803,62.885,63.369,6681924,0
2006-07-26,63.026,63.713,62.926,63.32,4634772,0
2006-07-27,63.32,64.539,63.253,63.585,7691846,0
2006-07-28,63.778,64.546,63.68,64.26,4988659,0
2006-07-31,63.829,64.712,63.585,64.638,6445160,0
2006-08-01,64.005,64.613,63.253,63.579,5277394,0
2006-08-02,63.635,64.238,63.627,63.729,3932627,0
2006-08-03,63.461,64.07,62.542,63.737,3303653,0
2006-08-04,64.005,64.106,62.893,63.386,6033313,0
2006-08-07,63.15,63.627,62.86,63.06,4634890,0
2006-08-08,63.15,63.68,62.717,62.903,4544473,0
2006-08-09,63.095,63.695,62.953,62.953,5356555,0
2006-08-10,62.793,63.527,62.667,63.244,3817901,0
2006-08-11,62.91,63.276,62.793,63.026,4372144,0
2006-08-14,63.503,64.705,63.128,64.028,5983732,0
2006-08-15,64.214,64.413,63.72,64.361,7154969,0
2006-08-16,64.697,66.199,64.589,66.041,8845957,0
2006-08-17,65.908,66.435,65.572,66.277,6608391,0
2006-08-18,66.283,66.777,65.659,66.717,6465998,0
2006-08-21,66.392,66.7,65.857,66.199,4366870,0
2006-08-22,66.199,66.427,65.642,65.925,4846864,0
2006-08-23,65.925,66.357,65.481,65.689,4094300,0
2006-08-24,65.883,66.384,65.857,66.283,4152146,0
2006-08-25,66.133,66.799,66.082,66.7,4104603,0
2006-08-28,66.725,67.193,66.598,67.07,6298577,0
2006-08-29,66.851,68.037,66.851,67.969,6223846,0
2006-08-30,67.854,68.204,67.502,67.82,5317154,0
2006-08-31,67.886,68.054,67.452,67.612,4468427,0
2006-09-01,67.746,68.112,67.479,67.979,3944845,0
2006-09-05,67.794,68.086,67.303,67.511,4747705,0
2006-09-06,67.044,67.376,66.943,67.036,4453937,0
2006-09-07,66.717,67.117,66.224,66.3,4679682,0
2006-09-08,66.467,67.519,66.26,67.353,5381583,0
2006-09-11,67.303,67.801,67.009,67.577,5166737,0
2006-09-12,67.753,68.89,67.685,68.704,6796532,0
2006-09-13,68.68,69.054,68.338,68.648,5870197,0
2006-09-14,68.387,69.305,68.256,68.863,5108054,0
2006-09-15,69.481,69.798,69.132,69.255,9790495,0
2006-09-18,68.938,69.481,68.613,68.67,5264700,0
2006-09-19,68.448,68.548,67.987,68.362,6024447,0
2006-09-20,68.78,69.967,68.641,69.656,8848593,0
2006-09-21,68.982,69.516,67.928,68.148,10594670,0
2006-09-22,68.264,68.569,67.645,67.811,5179792,0
2006-09-25,68.177,68.704,67.871,68.469,6805874,0
2006-09-26,68.387,69.023,68.221,68.89,5666732,0
2006-09-27,68.469,69.031,68.229,68.548,6916052,0
2006-09-28,68.347,68.762,68.239,68.46,5479550,0
2006-09-29,68.387,69.132,68.28,68.422,5694394,0
2006-10-02,68.271,68.863,68.12,68.362,5343380,0
2006-10-03,68.371,68.686,68.102,68.177,5734753,0
2006-10-04,68.177,69.516,68.164,69.39,7328380,0
2006-10-05,69.148,69.481,68.972,69.239,5883733,0
2006-10-06,69.248,69.957,68.89,69.424,6344202,0
2006-10-09,69.424,70.207,69.305,70.14,5377393,0
2006-10-10,69.898,70.665,69.772,70.299,5550566,0
2006-10-11,70.265,70.71,69.967,70.299,6096305,0
2006-10-12,70.308,70.891,70.224,70.726,5502062,0
2006-10-13,70.517,71.987,70.509,71.878,9327508,0
2006-10-16,71.878,73.148,71.602,72.406,10288328,0
2006-10-17,72.088,73.429,71.994,72.605,15808954,0
2006-10-18,75.578,76.856,74.926,75,33360514,0
2006-10-19,74.983,75.971,74.576,75.034,12695594,0
2006-10-20,75.184,75.736,74.776,75.552,8832784,0
2006-10-23,75.191,76.821,75.161,76.455,10575511,0
2006-10-24,75.91,76.779,75.818,76.393,10938258,0
2006-10-25,76.162,76.813,75.935,76.679,7282032,0
2006-10-26,76.679,76.764,76.195,76.437,5954272,0
2006-10-27,75.91,76.729,75.635,75.785,6979884,0
2006-10-30,74.983,76.821,74.983,76.402,6696292,0
2006-10-31,76.402,77.388,76.402,77.095,11049273,0
2006-11-01,77.24,77.388,76.402,76.655,6877849,0
2006-11-02,76.655,76.779,76.195,76.554,5784094,0
2006-11-03,76.622,77.104,76.138,76.328,5396795,0
2006-11-06,76.402,77.44,76.402,77.322,7404070,0
2006-11-07,77.172,77.989,77.164,77.449,8682368,0
2006-11-08,77.029,77.591,76.829,77.312,7048023,0
2006-11-09,77.312,77.817,77.131,77.172,5354163,0
2006-11-10,77.075,77.114,76.512,76.622,6429948,0
2006-11-13,76.445,77.18,76.328,76.879,5219435,0
2006-11-14,76.821,77.897,76.528,77.897,6999644,0
2006-11-15,77.725,77.89,77.273,77.746,4991652,0
2006-11-16,77.717,78.158,77.322,78.049,4995726,0
2006-11-17,78.006,78.533,77.915,78.334,6207799,0
2006-11-20,78.158,78.324,77.665,77.865,5941457,0
2006-11-21,77.665,78.015,77.531,77.725,3643293,0
2006-11-22,77.575,78.275,77.488,78.089,4013945,0
2006-11-24,77.699,78.282,77.639,77.949,2546425,0
2006-11-27,77.413,77.857,76.085,76.364,7512807,0
2006-11-28,75.693,76.463,75.509,76.277,5908644,0
2006-11-29,76.277,76.536,75.994,76.42,5536435,0
2006-11-30,76.277,77.222,76.195,76.756,7717116,0
2006-12-01,76.739,76.748,75.61,76.195,6452944,0
2006-12-04,77.24,78.45,77.029,78.081,8991346,0
2006-12-05,78.081,79.027,78.024,78.892,8169561,0
2006-12-06,78.892,79.217,78.498,78.591,7102395,0
2006-12-07,78.49,78.849,78.115,78.682,5050813,0
2006-12-08,78.197,78.816,78.049,78.373,4862431,0
2006-12-11,78.259,78.785,78.124,78.19,4093584,0
2006-12-12,78.158,79.201,77.907,78.591,9321999,0
2006-12-13,79.142,79.602,78.91,79.135,7528733,0
2006-12-14,79.301,79.927,78.943,79.627,5561700,0
2006-12-15,79.836,79.994,79.368,79.543,9567145,0
2006-12-18,79.285,80.294,79.16,79.696,9409184,0
2006-12-19,79.41,80.486,79.251,80.162,5907924,0
2006-12-20,80.245,80.581,79.911,80.162,4347829,0
2006-12-21,79.979,80.581,79.768,80.086,5238951,0
2006-12-22,79.953,80.144,79.528,79.534,3589398,0
2006-12-26,79.326,80.003,79.259,79.877,2728937,0
2006-12-27,80.411,81.188,80.386,81.081,5402426,0
2006-12-28,81.088,81.33,80.889,80.971,5364581,0
2006-12-29,80.997,81.73,80.853,81.121,5258114,0
2007-01-03,81.147,82.167,80.379,81.22,10901134,0
2007-01-04,81.205,82.492,80.897,82.089,12480148,0
2007-01-05,81.497,81.789,80.919,81.347,8604648,0
2007-01-08,82.25,83.084,82.124,82.584,12383023,0
2007-01-09,82.732,83.777,82.724,83.561,13064686,0
2007-01-10,82.25,82.707,81.775,82.575,10472519,0
2007-01-11,82.668,83.416,82.25,82.377,9453014,0
2007-01-12,82.658,83.244,82.25,82.951,7871843,0
2007-01-16,83,84.202,82.916,84.187,11245441,0
2007-01-17,84.079,84.252,83.168,83.516,9615526,0
2007-01-18,83.336,83.46,82.592,83.042,17347850,0
2007-01-19,79.326,80.873,78.951,80.303,31022350,0
2007-01-22,80.511,81.188,80.262,81.088,16099609,0
2007-01-23,80.919,81.312,80.328,81.063,12263988,0
2007-01-24,81.063,81.482,80.644,81.33,6717132,0
2007-01-25,81.181,81.765,81.181,81.42,7153411,0
2007-01-26,81.429,81.689,80.863,81.374,6902399,0
2007-01-29,81.58,82.385,81.374,82.283,8736140,0
2007-01-30,82.307,83.042,82.25,82.977,8596143,0
2007-01-31,82.498,83.068,82.124,82.791,7703106,0
2007-02-01,82.642,82.817,81.797,82.668,7916872,0
2007-02-02,82.751,83.276,82.569,82.807,7971481,0
2007-02-05,82.807,83.87,82.584,83.819,9801988,0
2007-02-06,83.5,83.835,83.119,83.377,7823579,0
2007-02-07,83.336,83.8,82.77,83.119,9218886,0
2007-02-08,82.584,83.284,82.377,83.184,7367779,0
2007-02-09,83.099,83.251,81.673,82.291,7305744,0
2007-02-12,82.498,82.834,82.015,82.313,6370004,0
2007-02-13,82.33,82.45,81.667,82.073,6829606,0
2007-02-14,82.25,83.024,82.041,82.834,6760045,0
2007-02-15,82.716,83.099,82.232,82.598,6668869,0
2007-02-16,82.77,82.876,82.358,82.658,5742178,0
2007-02-20,82.385,83.051,82.291,82.959,4939080,0
2007-02-21,82.584,82.977,82.415,82.741,5152483,0
2007-02-22,82.498,83.084,81.641,82.25,7065868,0
2007-02-23,82.167,82.198,81.338,81.605,7611606,0
2007-02-26,81.712,81.712,80.545,80.919,7092206,0
2007-02-27,80.162,80.17,77.556,78.459,15754105,0
2007-02-28,78.25,78.567,77.214,77.606,14600113,0
2007-03-01,75.361,77.699,74.123,77.047,15407562,0
2007-03-02,76.821,77.131,75.855,75.902,11318732,0
2007-03-05,75.361,76.948,75.235,76.664,12291105,0
2007-03-06,77.156,78.398,77.039,78.324,10998857,0
2007-03-07,78.467,79.201,78.176,78.443,12298116,0
2007-03-08,78.91,79.178,77.248,77.656,8865596,0
2007-03-09,78.057,78.49,77.505,77.89,7583586,0
2007-03-12,77.897,78.635,77.631,78.582,6624199,0
2007-03-13,78.373,78.884,77.341,77.413,9028351,0
2007-03-14,77.364,78.516,76.902,78.29,10435826,0
2007-03-15,77.989,78.467,77.739,78.034,7077666,0
2007-03-16,78.866,78.866,77.673,77.865,10453297,0
2007-03-19,78.45,78.759,77.982,78.482,5470641,0
2007-03-20,78.49,78.935,78.115,78.91,5460983,0
2007-03-21,78.91,80.003,78.351,79.627,9180320,0
2007-03-22,79.41,79.696,79.036,79.484,6826650,0
2007-03-23,79.178,79.511,79.036,79.351,5284321,0
2007-03-26,79.351,79.534,78.759,79.326,8058959,0
2007-03-27,79.085,79.351,78.658,79.1,5623497,0
2007-03-28,78.407,79.342,78.324,78.707,9733915,0
2007-03-29,79.043,79.418,78.459,78.965,8203576,0
2007-03-30,78.69,79.116,78.133,78.707,9139427,0
2007-04-02,78.919,79.743,78.543,79.502,7046110,0
2007-04-03,79.702,80.355,79.602,80.245,6847908,0
2007-04-04,79.994,80.537,79.803,80.336,5121020,0
2007-04-05,80.144,80.788,79.953,80.596,3954905,0
2007-04-09,80.519,80.945,80.262,80.68,5808983,0
2007-04-10,80.494,80.828,80.294,80.545,4306990,0
2007-04-11,80.588,80.746,79.285,79.46,7114580,0
2007-04-12,79.351,80.011,78.935,79.885,8485237,0
2007-04-13,79.953,79.953,78.983,79.268,7218899,0
2007-04-16,79.319,80.411,79.092,80.312,8221538,0
2007-04-17,80.411,81.548,80.179,81.096,12256841,0
2007-04-18,80.086,80.086,78.826,79.16,19007621,0
2007-04-19,78.91,79.217,78.49,78.735,11310525,0
2007-04-20,79.342,79.451,78.416,78.974,11185796,0
2007-04-23,79.46,79.936,79.368,79.502,8679376,0
2007-04-24,81.188,83.416,81.188,82.24,25731752,0
2007-04-25,82.45,84.922,82.44,84.72,17756917,0
2007-04-26,84.336,84.754,83.677,84.252,10309394,0
2007-04-27,83.752,84.48,83.552,84.48,7354794,0
2007-04-30,84.429,86.004,84.31,85.347,12036201,0
2007-05-01,85.221,86.149,85.214,86.149,10383114,0
2007-05-02,85.838,86.123,85.28,85.355,8167858,0
2007-05-03,84.963,86.004,84.628,85.838,8764823,0
2007-05-04,85.796,86.031,85.381,85.974,6544481,0
2007-05-07,85.805,86.149,85.506,86.141,6730519,0
2007-05-08,85.521,86.331,85.347,86.251,7143594,0
2007-05-09,86.785,87.469,86.591,87.16,9916942,0
2007-05-10,86.692,87.764,86.598,87.409,10730115,0
2007-05-11,87.418,88.506,87.4,88.498,7216705,0
2007-05-14,88.355,88.719,87.5,88.151,6865275,0
2007-05-15,88.01,88.346,87.427,87.536,7310296,0
2007-05-16,87.764,88.417,87.284,88.4,6722530,0
2007-05-17,88.188,88.709,87.451,87.932,9229067,0
2007-05-18,88.381,90.221,88.179,90.168,11774889,0
2007-05-21,89.9,90.178,89.235,89.379,8969912,0
2007-05-22,89.305,89.556,88.524,89.092,6363028,0
2007-05-23,89.181,89.341,87.888,88.16,5265569,0
2007-05-24,88.055,88.498,86.484,86.8,8294828,0
2007-05-25,86.757,88.037,86.715,87.826,7332813,0
2007-05-29,88.151,89.036,87.923,88.434,6491268,0
2007-05-30,88.01,89.431,87.852,89.287,8860689,0
2007-05-31,89.566,89.9,88.514,89.021,6113191,0
2007-06-01,89.036,89.547,88.533,88.968,6326107,0
2007-06-04,88.929,89.012,88.16,88.709,5472806,0
2007-06-05,88.977,88.977,88.126,88.381,6280370,0
2007-06-06,88.091,88.099,85.497,85.512,36850487,0
2007-06-07,85.555,86.149,84.804,85.003,14936779,0
2007-06-08,85.003,86.182,84.963,86.065,9839714,0
2007-06-11,85.898,86.841,85.59,86.19,9464515,0
2007-06-12,86.099,86.158,85.297,85.456,6680762,0
2007-06-13,85.884,86.222,85.256,86.106,7709497,0
2007-06-14,86.09,87.043,85.848,86.715,6186244,0
2007-06-15,87.026,87.835,86.741,87.756,11295867,0
2007-06-18,87.907,88.223,87.585,87.949,7615587,0
2007-06-19,87.617,89.065,87.593,88.929,6890900,0
2007-06-20,88.929,89.361,88.47,88.514,7833891,0
2007-06-21,88.319,89.341,88.188,89.021,6691861,0
2007-06-22,88.48,88.879,87.207,87.207,12944336,0
2007-06-25,87.451,88.319,87.26,87.764,10151205,0
2007-06-26,87.764,88.557,87.527,87.949,6262888,0
2007-06-27,87.469,88.073,87.177,88.037,6471507,0
2007-06-28,88.108,89.279,87.86,88.47,6503960,0
2007-06-29,88.48,89.004,86.925,87.888,8405072,0
2007-07-02,88.001,88.346,87.326,87.686,5630148,0
2007-07-03,88.091,89.413,87.878,89.004,5053929,0
2007-07-05,88.77,90.511,88.498,90.221,7988607,0
2007-07-06,89.998,91.559,89.891,91.04,10750161,0
2007-07-09,90.796,91.297,90.35,90.989,7240919,0
2007-07-10,90.637,91.14,90.393,90.713,7436041,0
2007-07-11,90.439,91.512,90.393,91.098,7051139,0
2007-07-12,91.297,91.559,90.367,91.232,11428541,0
2007-07-13,90.813,91.189,90.267,90.687,8530833,0
2007-07-16,90.657,91.889,90.538,91.559,10615742,0
2007-07-17,91.559,93.085,91.39,92.492,9114373,0
2007-07-18,92.073,93.427,91.889,92.741,11984984,0
2007-07-19,96.025,97.27,95.725,96.746,20696063,0
2007-07-20,95.892,96.746,95.143,95.852,14019283,0
2007-07-23,95.919,97.231,95.892,97.183,9629660,0
2007-07-24,96.304,97.7,96.034,96.998,12573430,0
2007-07-25,97.018,98.842,96.228,98.614,13580509,0
2007-07-26,97.71,99.208,96.469,97.309,20145834,0
2007-07-27,97.387,98.504,96.542,96.542,19924257,0
2007-07-30,96.025,96.649,94.784,95.631,18077904,0
2007-07-31,95.782,95.782,91.881,92.399,21334913,0
2007-08-01,92.175,94.13,91.907,93.549,14801718,0
2007-08-02,93.605,95.229,93.113,94.555,13555170,0
2007-08-03,94.565,95.352,93.287,93.436,11453990,0
2007-08-06,93.493,95.105,93.287,95.105,8674574,0
2007-08-07,94.387,95.343,93.726,94.793,9605610,0
2007-08-08,95.448,95.696,93.736,94.347,9177949,0
2007-08-09,92.492,95.601,92.455,92.455,10812016,0
2007-08-10,91.64,94.764,91.595,94.055,11436745,0
2007-08-13,94.357,95.153,93.773,94.111,7335921,0
2007-08-14,94.225,94.491,93.315,93.558,6674432,0
2007-08-15,92.677,94.243,91.78,92.954,13938596,0
2007-08-16,92.668,93.039,86.591,91.588,19988998,0
2007-08-17,93.418,94.082,90.742,92.593,14562100,0
2007-08-20,92.593,92.761,91.122,91.198,11783768,0
2007-08-21,90.922,91.954,90.249,91.05,10012404,0
2007-08-22,91.936,92.266,91.14,91.861,7561670,0
2007-08-23,92.183,93.268,91.871,93.066,9905222,0
2007-08-24,93.066,94.575,92.51,94.565,8453393,0
2007-08-27,94.367,95.067,94.195,94.725,5894274,0
2007-08-28,94.273,94.848,93.22,93.511,7192294,0
2007-08-29,94.263,96.006,93.576,95.677,8442735,0
2007-08-30,94.878,96.852,94.878,96.343,9263318,0
2007-08-31,96.843,97.985,96.488,97.435,8243691,0
2007-09-04,97.143,99.278,96.979,98.694,9646849,0
2007-09-05,98.102,98.664,97.328,98.436,7850766,0
2007-09-06,98.475,99.159,97.066,98.21,6726011,0
2007-09-07,97.028,97.672,96.314,96.488,8995836,0
2007-09-10,96.979,98.122,96.304,96.697,7329934,0
2007-09-11,97.153,98.357,96.892,97.985,9698876,0
2007-09-12,97.662,98.034,96.61,96.852,7531865,0
2007-09-13,97.105,97.7,96.649,96.814,5751674,0
2007-09-14,96.054,96.852,95.725,96.131,8268571,0
2007-09-17,95.764,96.237,95.448,95.631,6014671,0
2007-09-18,96.025,97.524,95.872,97.387,9388462,0
2007-09-19,97.612,97.848,96.678,97.415,12348454,0
2007-09-20,97.095,98.23,97.028,97.574,6955407,0
2007-09-21,98.445,98.614,97.153,97.524,10894784,0
2007-09-24,97.612,98.054,96.736,97.076,6867289,0
2007-09-25,96.872,98.191,96.688,97.29,8435087,0
2007-09-26,97.652,98.604,97.495,97.936,8017468,0
2007-09-27,98.122,98.713,97.74,98.289,6987184,0
2007-09-28,97.798,98.941,97.77,98.367,8825720,0
2007-10-01,98.21,99.79,98.122,99.387,8116034,0
2007-10-02,99.63,99.87,98.654,98.832,8129669,0
2007-10-03,98.23,98.396,97.095,97.202,9477771,0
2007-10-04,97.028,97.495,96.025,96.61,7398056,0
2007-10-05,96.998,97.454,96.43,97.105,6885304,0
2007-10-08,96.931,98.733,96.756,98.348,5775831,0
2007-10-09,98.406,98.941,97.222,98.793,6790653,0
2007-10-10,98.535,99.198,98.259,99.04,7067906,0
2007-10-11,99.357,101.41,98.004,98.585,15590994,0
2007-10-12,98.941,99.278,97.926,98.367,6773775,0
2007-10-15,98.504,98.842,97.495,98.565,7503225,0
2007-10-16,98.555,100.16,98.122,99.87,13758570,0
2007-10-17,98.545,98.545,95.325,96.678,21674842,0
2007-10-18,95.862,97.212,95.553,95.842,9248481,0
2007-10-19,95.181,95.968,93.361,93.754,12367589,0
2007-10-22,92.659,95.095,92.649,94.66,9073971,0
2007-10-23,95.01,95.842,94.764,95.754,6662043,0
2007-10-24,95.372,95.562,93.268,94.319,9667622,0
2007-10-25,94.611,95.534,93.278,94.205,7808047,0
2007-10-26,94.367,95.191,93.576,94.962,6024210,0
2007-10-29,95.115,96.034,95.067,95.842,6111631,0
2007-10-30,95.611,95.938,94.981,95.295,4808898,0
2007-10-31,95.814,97.076,94.585,96.949,8643152,0
2007-11-01,96.449,96.931,94.611,94.896,9094940,0
2007-11-02,95.543,96.15,94.829,95.687,7323106,0
2007-11-05,96.112,96.112,94.225,94.689,8568007,0
2007-11-06,94.878,95.153,93.258,94.507,8742008,0
2007-11-07,93.624,94.887,92.593,92.741,8486186,0
2007-11-08,91.945,92.127,86.832,88.603,23070110,0
2007-11-09,87.608,87.608,82.892,83.71,21657180,0
2007-11-12,85.08,86.999,84.087,84.712,16231531,0
2007-11-13,85.783,88.293,85.59,87.907,12907401,0
2007-11-14,88.612,88.87,85.875,86.375,10119323,0
2007-11-15,86.205,88.214,86.048,86.506,9608905,0
2007-11-16,87.267,87.677,86.214,87.5,11130274,0
2007-11-19,87.124,88.001,84.62,85.355,11379637,0
2007-11-20,85.663,87.651,84.654,86.356,10051731,0
2007-11-21,84.68,86.917,84.68,85.355,8499415,0
2007-11-23,86.09,86.958,85.438,86.884,3386371,0
2007-11-26,87.06,87.8,84.939,85.147,8790352,0
2007-11-27,85.757,87.326,84.754,86.699,10918869,0
2007-11-28,87.527,90.412,87.143,89.664,11044161,0
2007-11-29,89.547,90.069,88.719,89.764,9356013,0
2007-11-30,90.657,91.18,86.785,87.826,15449050,0
2007-12-03,88.134,89.468,87.326,88.371,9483326,0
2007-12-04,88.02,89.702,87.443,89.036,7618707,0
2007-12-05,90.03,90.61,89.332,90.312,7293696,0
2007-12-06,90.178,91.861,90.121,91.595,6365698,0
2007-12-07,91.578,91.861,90.131,90.896,7106745,0
2007-12-10,91.322,92.082,91.014,91.332,5319871,0
2007-12-11,91.29,92.183,88.895,89.341,10107189,0
2007-12-12,91.16,92.036,89.664,90.584,9436670,0
2007-12-13,90.178,90.722,89.295,90.33,7488244,0
2007-12-14,89.613,89.818,86.925,88.319,11629918,0
2007-12-17,87.984,88.506,86.841,87.284,8539993,0
2007-12-18,87.746,89.322,86.949,88.77,9587777,0
2007-12-19,88.968,90.502,88.4,89.468,8420290,0
2007-12-20,89.989,91.411,89.854,90.887,9617574,0
2007-12-21,91.77,92.817,91.14,92.723,15863921,0
2007-12-24,92.843,93.511,92.315,93.239,2805176,0
2007-12-26,92.593,93.67,92.593,93.159,4588775,0
2007-12-27,92.296,92.937,91.411,91.512,5405373,0
2007-12-28,92.482,92.482,91.098,91.936,6974294,0
2007-12-31,91.428,91.861,89.566,90.267,6763438,0
2008-01-02,91.004,91.004,86.984,87.418,11381138,0
2008-01-03,87.536,88.151,86.822,87.593,9016382,0
2008-01-04,86.8,86.8,83.901,84.445,13214805,0
2008-01-07,83.71,84.336,82.692,83.543,15149474,0
2008-01-08,83.543,83.819,81.138,81.488,11298408,0
2008-01-09,81.631,82.791,81.129,82.089,13079893,0
2008-01-10,81.321,84.22,81.121,83.435,12735859,0
2008-01-11,82.834,83.051,81.028,81.555,10730189,0
2008-01-14,87.686,88.169,84.61,85.949,21567546,0
2008-01-15,85.197,87.377,84.528,85.03,13927114,0
2008-01-16,83.618,85.889,83.618,84.862,15187305,0
2008-01-17,85.171,86.383,83.543,84.42,14230605,0
2008-01-18,89.11,89.11,85.59,86.34,28588203,0
2008-01-22,82.291,86.082,82.291,84.519,18118773,0
2008-01-23,83.192,88.789,82.25,88.595,23433065,0
2008-01-24,88.832,89.773,87.409,89.272,15599258,0
2008-01-25,89.998,89.998,86.925,87.277,12006150,0
2008-01-28,87.207,88.319,86.699,87.661,9411166,0
2008-01-29,88.091,89.181,87.343,88.595,7923382,0
2008-01-30,88.391,89.882,87.551,88.223,8899365,0
2008-01-31,87.016,90.148,86.591,89.44,10837901,0
2008-02-01,89.487,91.342,88.4,91.089,9636917,0
2008-02-04,90.749,91.014,88.887,90.121,7167459,0
2008-02-05,89.396,90.221,87.409,87.694,10836275,0
2008-02-06,87.719,88.921,86.491,86.499,9897666,0
2008-02-07,85.913,86.841,84,85.456,13479750,0
2008-02-08,85.33,86.566,85.229,86.232,7288014,0
2008-02-11,86.048,88.134,85.898,87.792,7303214,0
2008-02-12,87.808,89.63,87.427,88.958,9161706,0
2008-02-13,89.459,90.95,89.181,90.538,7913853,0
2008-02-14,90.131,90.61,88.091,88.622,8790909,0
2008-02-15,87.907,88.719,87.677,88.647,7466134,0
2008-02-19,89.295,89.863,87.377,87.677,8833760,0
2008-02-20,88.037,90.359,87.284,90.049,9186594,0
2008-02-21,90.267,91.512,88.879,89.287,9973398,0
2008-02-22,89.468,90.593,88.266,90.24,9481512,0
2008-02-25,89.712,92.127,89.712,91.926,9769244,0
2008-02-26,91.438,96.016,91.06,95.526,22156519,0
2008-02-27,95.057,97.387,94.282,97.26,14197241,0
2008-02-28,96.535,96.775,95.667,96.228,8655147,0
2008-02-29,95.22,96.141,94.64,95.076,10149558,0
2008-03-03,95.076,95.852,94.744,95.392,7587521,0
2008-03-04,94.689,96.63,94.149,96.63,10290832,0
2008-03-05,97.212,97.212,95.41,96.363,10100656,0
2008-03-06,96.064,96.15,93.726,93.95,9590411,0
2008-03-07,93.408,95.814,93.361,95.143,9730232,0
2008-03-10,94.461,96.843,94.461,95.2,11673198,0
2008-03-11,96.697,97.337,95.22,97.28,13164336,0
2008-03-12,97.24,98.535,96.112,97.75,10877793,0
2008-03-13,96.61,97.524,94.887,96.785,11435528,0
2008-03-14,96.911,97.299,94.092,96.218,11657922,0
2008-03-17,94.367,97.74,94.367,96.488,11114894,0
2008-03-18,97.367,98.872,95.038,98.862,11936879,0
2008-03-19,98.793,98.941,97.406,97.652,11154707,0
2008-03-20,97.76,98.921,97.406,98.802,13673619,0
2008-03-24,99,100.02,98.644,99.416,10057249,0
2008-03-25,99.456,99.456,97.808,98.514,10111880,0
2008-03-26,98.191,98.514,95.997,97.622,11517229,0
2008-03-27,96.872,97.028,95.621,96.469,10104195,0
2008-03-28,96.746,97.495,95.372,95.677,7905136,0
2008-03-31,95.325,96.746,94.63,96.141,11538576,0
2008-04-01,96.19,98.842,95.997,97.28,14221120,0
2008-04-02,97.564,97.594,95.181,95.852,9633590,0
2008-04-03,95.496,97.554,95.076,96.872,8446417,0
2008-04-04,96.901,97.347,95.696,96.659,6865806,0
2008-04-07,97.173,98.004,96.707,97.115,7402497,0
2008-04-08,96.63,97.594,96.267,97.095,8721955,0
2008-04-09,97.28,98.298,96.63,97.514,8166350,0
2008-04-10,97.642,99.55,97.584,99.179,10956934,0
2008-04-11,97.946,98.367,96.459,96.852,11445044,0
2008-04-14,97.028,98.495,96.814,97.926,9275949,0
2008-04-15,97.77,98.25,96.478,97.828,10346964,0
2008-04-16,98.664,100.57,97.828,100.57,22869783,0
2008-04-17,102.21,103.32,100.78,102.78,22750023,0
2008-04-18,103.47,104.39,102.82,103.87,14958518,0
2008-04-21,103.25,103.97,101.9,103.82,8326491,0
2008-04-22,103.44,103.82,102.71,103.29,6487915,0
2008-04-23,103.44,104.21,102.41,103.22,9093589,0
2008-04-24,103.02,104.31,102.47,103.69,7181681,0
2008-04-25,103.96,103.96,101.91,102.78,7564564,0
2008-04-28,102.39,102.75,101.56,101.68,6712355,0
2008-04-29,101.89,102.87,101.89,102.57,8653696,0
2008-04-30,102.99,103.13,100.6,102.57,9687457,0
2008-05-01,101.1,103.9,101.1,103.13,9856301,0
2008-05-02,102.96,103.54,101.67,102.85,8283213,0
2008-05-05,102.13,102.92,101.66,101.88,7540378,0
2008-05-06,101.44,102.99,100.85,102.55,7076847,0
2008-05-07,102.51,104.37,102.23,103.85,8270811,0
2008-05-08,103.7,104.52,103.3,104.32,11729059,0
2008-05-09,103.84,104.1,103.25,103.57,6589226,0
2008-05-12,103.4,105.21,103.19,104.56,10379167,0
2008-05-13,104.48,105.8,104.4,105.68,11608625,0
2008-05-14,105.64,107.58,105.38,106.48,10644391,0
2008-05-15,106.34,107.45,105.96,107.28,8655981,0
2008-05-16,107.28,107.3,105.87,106.73,7631022,0
2008-05-19,106.6,107.06,105.27,105.61,7646754,0
2008-05-20,105.27,105.27,103.91,104.53,8403676,0
2008-05-21,104.41,105.55,102.72,103.24,9980294,0
2008-05-22,103.18,104.66,103.18,104.14,6024976,0
2008-05-23,103.82,104.32,103.35,103.7,5630428,0
2008-05-27,103.55,106.36,103.54,106.33,8369986,0
2008-05-28,106.46,108.18,106.04,108.18,11802220,0
2008-05-29,107.53,108.55,107.43,108.3,9055533,0
2008-05-30,107.88,108.55,107.55,108.07,10362562,0
2008-06-02,107.3,108.01,105.8,106.35,9100763,0
2008-06-03,106.44,107.71,106.43,106.75,8668526,0
2008-06-04,106.77,107.31,105.58,106.51,7699559,0
2008-06-05,106.38,107.75,106.23,107.29,7368410,0
2008-06-06,106.68,106.99,104.17,104.33,9421003,0
2008-06-09,104.69,105.37,103.57,105.09,6687225,0
2008-06-10,104.3,105.81,104.08,105.17,6446858,0
2008-06-11,105.13,105.13,102.58,102.92,8631196,0
2008-06-12,102.92,104.45,102.8,103.42,8081951,0
2008-06-13,103.89,105.68,103.66,105.35,7640025,0
2008-06-16,104.76,106.17,104.1,105.81,7521011,0
2008-06-17,106.05,106.14,104.08,104.46,6320679,0
2008-06-18,104.01,104.73,103.3,103.67,7921574,0
2008-06-19,103.29,104.89,102.18,104.4,9065946,0
2008-06-20,103.67,104.4,102.31,102.47,11525807,0
2008-06-23,102.7,103.96,102.22,103.1,7006372,0
2008-06-24,102.79,103.74,101.78,103.1,9045229,0
2008-06-25,103.29,105.06,102.87,104.04,8540309,0
2008-06-26,103.07,103.4,100.83,101.17,11628563,0
2008-06-27,101.07,101.9,98.763,100.26,13918345,0
2008-06-30,100.24,100.38,98.664,98.971,10105822,0
2008-07-01,98.132,99.67,97.367,99.59,12058933,0
2008-07-02,98.862,100.65,98.634,99.456,9692275,0
2008-07-03,100.16,100.85,98.445,99.81,7326343,0
2008-07-07,100.2,102.41,99.89,101.44,10935178,0
2008-07-08,101.67,103.53,100.65,103.44,11752153,0
2008-07-09,103.62,103.96,100.53,100.53,11376484,0
2008-07-10,100.74,103.17,100.74,102.85,12039920,0
2008-07-11,101.55,103.32,100.67,101.97,10588142,0
2008-07-14,103.14,103.74,101.25,101.48,9960676,0
2008-07-15,101.06,103.96,100.12,102.87,12826637,0
2008-07-16,102.54,105.95,102.09,105.17,11854199,0
2008-07-17,105.54,106.01,103.54,105.64,14682657,0
2008-07-18,104.72,108.56,104.72,108.47,21937026,0
2008-07-21,108.41,108.48,106.58,107.43,9313677,0
2008-07-22,106.46,108.56,106.28,108.56,13677107,0
2008-07-23,108.36,108.82,107.13,108.16,12251272,0
2008-07-24,107.75,109.32,107.55,108.56,10714330,0
2008-07-25,107.71,108.48,106.87,107.33,9060120,0
2008-07-28,106.61,107.27,105.34,105.43,7301360,0
2008-07-29,105.65,107.02,105.43,106.59,7159907,0
2008-07-30,107.25,107.71,106.14,107.61,6974985,0
2008-07-31,106.95,108.14,106.65,106.85,7013867,0
2008-08-01,107.33,107.95,105.45,105.74,5915324,0
2008-08-04,105.84,106.95,105.43,106.52,7167177,0
2008-08-05,107.05,107.65,106.13,107.62,8346681,0
2008-08-06,107.28,108.14,106.66,107.83,7489331,0
2008-08-07,107.14,108.54,106.8,107.75,7944169,0
2008-08-08,107.33,108.46,106.57,107.56,10253401,0
2008-08-11,107.26,107.26,105.01,105.7,8939291,0
2008-08-12,105.23,105.62,103.87,104.55,8379248,0
2008-08-13,104.57,106.04,104.18,105.04,7013015,0
2008-08-14,104.39,107.09,104.23,105.99,8158341,0
2008-08-15,106.12,106.22,104.66,105.51,6665964,0
2008-08-18,105.61,106.05,103.29,104.05,7136851,0
2008-08-19,103.25,104.22,101.86,102.35,11150537,0
2008-08-20,103.13,103.51,101.86,102.32,8229265,0
2008-08-21,101.52,103.07,101.49,102.69,7562715,0
2008-08-22,102.96,104.66,102.53,104.32,7172560,0
2008-08-25,103.94,104.32,102.46,102.58,6978545,0
2008-08-26,102.37,102.57,101.44,102.31,7446778,0
2008-08-27,102.24,104.27,102.02,103.02,6641329,0
2008-08-28,103.57,104.75,103.2,104.04,6524250,0
2008-08-29,103.31,103.53,101.55,101.65,8569808,0
2008-09-02,102.59,103.54,98.455,98.862,14071267,0
2008-09-03,98.862,99.06,96.15,98.812,13553070,0
2008-09-04,98.535,99.288,95.938,96.025,12135619,0
2008-09-05,95.325,96.094,94.507,95.477,10551107,0
2008-09-08,98.535,98.783,96.141,97.936,12513038,0
2008-09-09,98.357,98.614,96.025,96.044,9707782,0
2008-09-10,97.202,100.16,96.931,98.575,14193922,0
2008-09-11,98.575,99.68,96.94,99.53,11660359,0
2008-09-12,99.07,99.6,97.554,99.337,7945333,0
2008-09-15,96.333,98.862,96.18,96.18,11897118,0
2008-09-16,94.962,98.22,94.611,96.901,16198804,0
2008-09-17,95.842,96.449,92.362,93.085,14443999,0
2008-09-18,94.282,99.02,92.714,96.122,19123333,0
2008-09-19,99.86,103.54,98.122,99.238,17284168,0
2008-09-22,98.892,100.32,96.872,97.037,10589260,0
2008-09-23,97.037,98.684,95.315,96.333,9595991,0
2008-09-24,97.642,98.684,95.41,97.26,7873038,0
2008-09-25,98.328,101.84,96.949,100.3,7831129,0
2008-09-26,97.868,101.07,97.71,99.73,5699646,0
2008-09-29,98.872,98.872,91.816,95.572,11346990,0
2008-09-30,96.717,97.672,93.371,97.672,22712275,0
2008-10-01,96.459,97.534,89.971,91.973,15728909,0
2008-10-02,90.593,91.835,86.04,87.46,13721966,0
2008-10-03,87.808,92.639,86.031,86.375,11542143,0
2008-10-06,84.511,86.004,80.662,84.018,13796798,0
2008-10-07,84.754,85.69,78.69,79.869,13670935,0
2008-10-08,76.411,81.396,75.135,75.61,21469817,0
2008-10-09,79.57,79.585,73.673,74.317,25499001,0
2008-10-10,72.988,76.536,69.735,73.272,29505081,0
2008-10-13,75.518,78.166,72.605,76.993,20479852,0
2008-10-14,76.821,82.668,76.821,78.158,17294764,0
2008-10-15,77.465,79.57,73.239,73.723,13555462,0
2008-10-16,74.635,76.821,70.433,76.42,19482594,0
2008-10-17,76.612,80.086,73.239,75.801,18239137,0
2008-10-20,76.993,77.915,74.59,77.248,11672190,0
2008-10-21,77.002,77.204,73.957,74.198,11623281,0
2008-10-22,72.646,73.141,67.47,69.806,17000956,0
2008-10-23,70.217,71.72,67.638,70.433,14784177,0
2008-10-24,66.192,70.4,65.815,68.532,14715071,0
2008-10-27,67.026,70.558,65.976,66.517,13297568,0
2008-10-28,67.969,73.157,66.4,72.879,17012720,0
2008-10-29,73.265,75.985,72.019,73.65,15199920,0
2008-10-30,75.994,77.156,74.233,75.727,14411577,0
2008-10-31,75.902,78.651,74.34,77.631,12582283,0
2008-11-03,77.358,79.051,76.966,77.388,9204937,0
2008-11-04,79.126,79.126,76.879,77.989,12182655,0
2008-11-05,77.597,77.989,74.9,75.1,10426008,0
2008-11-06,73.213,74.175,70.375,71.102,14736053,0
2008-11-07,71.627,72.406,70.35,72.037,9494238,0
2008-11-10,73.474,73.565,69.089,70.032,11598722,0
2008-11-11,69.516,70.383,67.009,69.089,11991564,0
2008-11-12,67.411,68.806,66.444,66.582,13611117,0
2008-11-13,66.482,70.467,62.961,70.317,18087323,0
2008-11-14,68.998,71.31,66.384,67.078,14398927,0
2008-11-17,66.3,66.582,64.43,64.697,12358585,0
2008-11-18,66.075,67.577,64.297,66.869,15593938,0
2008-11-19,66.743,67.638,63.236,63.436,15096160,0
2008-11-20,62.628,65.456,58.876,59.904,21117144,0
2008-11-21,60.739,64.279,58.034,62.525,23715586,0
2008-11-24,63.244,68.548,62.628,66.709,17991464,0
2008-11-25,67.946,68.806,65.316,67.344,14993321,0
2008-11-26,66.4,68.294,65.642,68.194,9868732,0
2008-11-28,67.638,68.387,66.884,68.138,4680944,0
2008-12-01,67.594,67.938,64.122,64.214,12292852,0
2008-12-02,64.965,66.799,63.579,66.669,11143749,0
2008-12-03,65.649,67.638,64.287,67.361,11684671,0
2008-12-04,66.826,67.493,63.612,64.663,13070331,0
2008-12-05,64.113,68.054,62.885,67.293,13427244,0
2008-12-08,68.948,71.711,68.247,70.859,13385599,0
2008-12-09,69.991,71.335,68.641,69.047,11204916,0
2008-12-10,70.1,70.968,68.329,69.19,9803559,0
2008-12-11,68.054,69.19,66.608,67.284,12791896,0
2008-12-12,65.698,69.255,65.181,68.641,12431282,0
2008-12-15,68.898,69.757,66.799,69.113,10596467,0
2008-12-16,69.397,72.514,69.198,72.145,13843648,0
2008-12-17,71.344,72.871,70.693,71.678,10288463,0
2008-12-18,71.619,72.345,69.273,70.14,9608157,0
2008-12-19,71.16,71.16,69.282,69.743,15686498,0
2008-12-22,69.533,69.679,67.07,68.46,8482849,0
2008-12-23,68.762,69.148,66.908,67.303,7628978,0
2008-12-24,67.259,67.82,66.734,67.235,2897609,0
2008-12-26,67.577,68.302,67.259,67.911,3714044,0
2008-12-29,68.239,68.239,66.535,67.845,7260385,0
2008-12-30,68.329,69.841,68.071,69.765,6907610,0
2008-12-31,69.726,70.976,69.726,70.275,7985037,0
2009-01-02,70.049,73.141,70.049,72.956,9051258,0
2009-01-05,72.163,73.205,71.962,72.496,9958652,0
2009-01-06,72.739,75.493,72.118,74.508,11557210,0
2009-01-07,73.338,74.15,72.748,73.306,10125435,0
2009-01-08,73.322,73.599,71.794,72.795,8660633,0
2009-01-09,72.686,73.064,70.35,70.726,8910335,0
2009-01-12,70.617,72.313,70.493,71.57,9667109,0
2009-01-13,71.394,72.304,70.801,71.26,9170058,0
2009-01-14,70.308,70.827,68.56,69.464,11341120,0
2009-01-15,69.816,70.835,68.686,70.241,14052966,0
2009-01-16,70.651,71.594,69.373,70.909,13465952,0
2009-01-20,70.775,70.909,68.271,68.454,16348249,0
2009-01-21,72.054,76.488,71.812,76.338,29818598,0
2009-01-22,75.009,75.771,73.573,75.208,14790914,0
2009-01-23,73.813,75.736,73.322,74.5,10441063,0
2009-01-26,74.961,77.379,74.75,76.488,11784326,0
2009-01-27,76.631,76.795,75.57,76.536,10443073,0
2009-01-28,77.406,79.277,76.748,79.178,16055017,0
2009-01-29,78.142,78.974,76.838,77.248,10888696,0
2009-01-30,77.011,78.057,76.195,76.528,11420119,0
2009-02-02,75.652,76.703,74.89,75.927,11850260,0
2009-02-03,76.045,78.265,75.285,78.057,10616738,0
2009-02-04,78.275,79.251,76.672,77.514,12201746,0
2009-02-05,76.93,77.824,76.17,77.164,13918459,0
2009-02-06,77.248,81.081,76.528,80.279,15635490,0
2009-02-09,80.103,80.981,79.092,80.845,9779063,0
2009-02-10,79.812,80.845,77.622,77.881,16209972,0
2009-02-11,78.057,79.97,77.656,79.46,12889410,0
2009-02-12,78.833,79.493,76.987,79.385,11875397,0
2009-02-13,79.15,79.477,78.133,78.358,8070129,0
2009-02-17,76.596,77.231,75.57,75.711,10653085,0
2009-02-18,76.129,77.029,75.518,76.411,10137358,0
2009-02-19,76.036,76.957,73.858,74.258,15114653,0
2009-02-20,73.522,75.068,72.93,74.142,14850397,0
2009-02-23,74.568,74.59,70.299,70.45,16080317,0
2009-02-24,70.665,72.713,70.224,72.145,15466945,0
2009-02-25,71.812,72.748,69.181,71.727,15100602,0
2009-02-26,72.52,75.317,72.088,74.291,20864335,0
2009-02-27,73.582,77.89,73.49,76.847,25521832,0
2009-03-02,76.129,76.739,74.106,74.358,18239989,0
2009-03-03,75.285,75.301,72.804,73.288,16440298,0
2009-03-04,74.291,76.186,73.148,74.726,18428135,0
2009-03-05,73.589,75.285,72.663,73.048,17857426,0
2009-03-06,73.039,73.689,69.982,71.653,18187498,0
2009-03-09,70.726,72.48,69.323,69.707,15750639,0
2009-03-10,71.069,72.857,69.841,72.857,19059339,0
2009-03-11,73.07,74.767,72.412,73.997,14160032,0
2009-03-12,73.973,75.652,73.056,75.485,14166409,0
2009-03-13,75.485,75.693,74.558,75.453,10912272,0
2009-03-16,76.528,77.656,75.604,76.17,14126916,0
2009-03-17,76.077,77.582,75.526,77.582,13760418,0
2009-03-18,74.7,77.575,74.659,76.779,21502944,0
2009-03-19,77.523,77.949,76.411,77.373,11855482,0
2009-03-20,77.789,79.326,76.974,77.248,14603744,0
2009-03-23,78.242,82.422,78.242,82.422,14858712,0
2009-03-24,81.573,83.126,81.429,82.082,11193869,0
2009-03-25,82.223,83.384,80.236,81.789,14391266,0
2009-03-26,82.223,82.834,81.622,82.484,13696784,0
2009-03-27,80.154,80.162,77.449,78.617,18856128,0
2009-03-30,76.821,79.108,76.655,78.925,13129479,0
2009-03-31,79.292,82.385,79.201,80.906,17427438,0
2009-04-01,80.271,81.831,79.911,81.506,14526446,0
2009-04-02,82.791,85.162,82.15,84.187,19397940,0
2009-04-03,83.276,85.721,83.259,85.355,13122247,0
2009-04-06,84.252,85.048,83.5,84.804,10558194,0
2009-04-07,83.643,83.918,82.268,82.459,10484543,0
2009-04-08,83.042,84.796,82.668,84.495,8722754,0
2009-04-09,85.18,85.547,83.71,84.922,9597071,0
2009-04-13,83.736,84.88,82.699,83.46,9329702,0
2009-04-14,82.732,83.46,82.056,82.892,7512946,0
2009-04-15,82.024,82.716,80.527,82.541,9777307,0
2009-04-16,83.284,85.104,82.817,84.696,11087590,0
2009-04-17,84.488,85.205,83.244,84.563,12229352,0
2009-04-20,83.744,84.495,82.842,83.861,14958449,0
2009-04-21,82.174,85.573,81.998,85.43,18214919,0
2009-04-22,84.48,86.725,84.386,85.63,14514696,0
2009-04-23,85.713,85.822,83.336,84.688,11297558,0
2009-04-24,84.48,84.822,83.084,83.568,12155852,0
2009-04-27,83.175,84.912,82.907,83.46,10311511,0
2009-04-28,82.967,85.783,82.876,85.121,13292732,0
2009-04-29,85.155,87.677,84.895,86.876,11699238,0
2009-04-30,87.301,88.557,85.884,86.182,12758473,0
2009-05-01,86.657,87.56,85.958,87.35,7461811,0
2009-05-04,87.897,89.138,87.35,88.673,9957876,0
2009-05-05,88.514,89.19,88.099,88.391,8083634,0
2009-05-06,87.869,88.091,86.598,87.359,9018817,0
2009-05-07,87.385,87.508,85.03,85.663,10188082,0
2009-05-08,86.491,86.633,83.359,84.746,13853957,0
2009-05-11,84.412,86.741,84.294,85.921,9883575,0
2009-05-12,85.99,87.16,85.481,86.792,9534690,0
2009-05-13,85.903,86.09,84.628,85.389,9822661,0
2009-05-14,84.939,85.765,84.144,84.379,11311044,0
2009-05-15,84.252,86.065,83.979,84.645,10020657,0
2009-05-18,85.171,87.435,85.121,87.326,8875537,0
2009-05-19,87.115,88.612,86.841,88.099,8477204,0
2009-05-20,88.099,88.498,86.684,86.884,8482178,0
2009-05-21,86.065,86.214,84.954,85.857,8848649,0
2009-05-22,85.73,86.266,84.963,85.08,6701867,0
2009-05-26,84.604,88.205,84.353,87.694,8631881,0
2009-05-27,87.124,87.816,85.931,85.949,8525916,0
2009-05-28,86.29,87.792,85.739,87.418,7338104,0
2009-05-29,87.233,88.929,86.8,88.745,8224583,0
2009-06-01,89.295,90.749,89.074,90.493,9247083,0
2009-06-02,89.773,90.859,89.065,89.197,8435908,0
2009-06-03,88.958,89.021,87.764,88.921,9206926,0
2009-06-04,88.656,89.235,88.179,88.789,6548962,0
2009-06-05,89.63,90.519,89.138,89.547,9179422,0
2009-06-08,89.045,90.158,88.091,89.755,7620952,0
2009-06-09,90.303,91.132,90.168,90.294,10282269,0
2009-06-10,91.189,91.232,89.389,90.476,8905093,0
2009-06-11,90.813,92.39,90.647,91.342,10939094,0
2009-06-12,90.519,91.232,89.971,90.359,8683466,0
2009-06-15,89.873,90.887,89.547,89.863,10260286,0
2009-06-16,90.584,91.132,89.576,89.621,8659668,0
2009-06-17,89.737,90.079,89.244,89.341,8819866,0
2009-06-18,89.287,89.792,88.612,88.789,7433234,0
2009-06-19,88.77,89.055,88.091,88.417,16237939,0
2009-06-22,87.826,88.409,87.034,87.277,8733719,0
2009-06-23,87.469,87.569,86.665,87.207,6170573,0
2009-06-24,88.001,88.913,86.607,86.966,7658739,0
2009-06-25,86.591,89.171,86.433,88.557,8261272,0
2009-06-26,88.929,88.929,87.719,88.239,6181929,0
2009-06-29,88.506,88.664,87.808,88.371,5606751,0
2009-06-30,88.248,88.541,86.684,87.191,8996959,0
2009-07-01,87.677,88.737,87.451,87.543,6631356,0
2009-07-02,86.675,86.767,84.946,84.946,8411510,0
2009-07-06,84.813,85.364,83.893,84.88,7811232,0
2009-07-07,84.62,85.138,83.526,83.66,8005521,0
2009-07-08,83.744,84.48,83.084,84.07,8839037,0
2009-07-09,84.436,85.822,84.212,85.238,7368889,0
2009-07-10,84.31,84.939,83.336,84.196,8941039,0
2009-07-13,84.572,86.549,83.66,86.525,11367915,0
2009-07-14,86.356,86.525,85.604,86.214,6482239,0
2009-07-15,87.469,89.529,87.343,89.529,10404051,0
2009-07-16,89.207,92.659,89.171,92.39,17935315,0
2009-07-17,94.697,96.469,94.499,96.391,24172618,0
2009-07-20,95.639,97.594,95.526,97.24,12787928,0
2009-07-21,96.746,97.74,96.353,97.74,9941779,0
2009-07-22,97.008,97.858,96.094,96.507,10554290,0
2009-07-23,96.064,98.535,96.064,97.75,10132507,0
2009-07-24,97.425,98.664,97.387,98.22,7500173,0
2009-07-27,97.662,98.475,97.337,98.22,6070513,0
2009-07-28,97.387,98.132,97.143,97.926,6925251,0
2009-07-29,97.163,97.926,96.901,97.906,6108538,0
2009-07-30,98.535,99.68,98.25,98.416,8126302,0
2009-07-31,98.161,99.357,98.161,98.485,6382629,0
2009-08-03,99.268,100.17,99.099,100.14,7314960,0
2009-08-04,99.66,100.03,99.377,99.87,5979811,0
2009-08-05,98.951,99.357,98.416,98.911,6018569,0
2009-08-06,98.793,98.862,97.444,98.014,7189203,0
2009-08-07,98.624,100.13,98.624,99.64,6901886,0
2009-08-10,98.684,99.52,98.514,99.109,4766723,0
2009-08-11,98.565,98.941,97.956,98.367,5801618,0
2009-08-12,98.2,100.17,98.054,99.61,7531710,0
2009-08-13,99.6,100.01,99.05,99.85,6573701,0
2009-08-14,99.61,99.98,98.21,99,5743913,0
2009-08-17,97.435,98.064,97.037,97.574,6406427,0
2009-08-18,97.544,98.535,97.474,98.22,5133054,0
2009-08-19,97.163,99.169,96.949,99,5793726,0
2009-08-20,98.882,99.72,98.614,99.327,5798260,0
2009-08-21,99.91,100.22,98.991,100.12,9948026,0
2009-08-24,100.14,100.94,99.456,99.64,7620469,0
2009-08-25,99.57,100.33,99.119,99.218,5570726,0
2009-08-26,99.05,100.08,98.122,99.77,5407490,0
2009-08-27,99.139,99.86,98.406,99.74,5217159,0
2009-08-28,100.29,100.39,98.348,98.723,7467694,0
2009-08-31,97.77,98.595,97.632,98.585,6513100,0
2009-09-01,98.25,99.317,97.28,97.435,7549243,0
2009-09-02,97.143,97.887,96.852,96.931,5977894,0
2009-09-03,97.328,97.474,96.15,97.134,5911422,0
2009-09-04,97.347,98.122,97.037,98.083,4133660,0
2009-09-08,98.495,98.684,97.387,97.818,6942909,0
2009-09-09,97.73,98.25,96.989,97.505,6284565,0
2009-09-10,97.692,98.387,97.495,98.25,5855403,0
2009-09-11,98.367,99.57,98.093,98.585,7058179,0
2009-09-14,97.7,99.357,97.652,99.268,5698736,0
2009-09-15,99.179,99.76,98.674,99.66,7825054,0
2009-09-16,99.79,101.85,99.62,101.71,13439643,0
2009-09-17,101.18,102.51,101.09,101.76,10050798,0
2009-09-18,102.27,102.6,101.55,101.96,11898957,0
2009-09-21,101.08,101.93,100.94,101.51,5406826,0
2009-09-22,101.94,101.96,101.04,101.54,6664134,0
2009-09-23,101.27,102.47,100.79,100.89,6629444,0
2009-09-24,100.77,101.57,100.53,101,6497979,0
2009-09-25,100.42,101.57,100.29,101.12,6212941,0
2009-09-28,100.62,101.85,99.327,99.64,9876806,0
2009-09-29,99.67,100.16,99.03,99.208,8082129,0
2009-09-30,99.51,100.21,98.152,99.88,9261164,0
2009-10-01,99.7,99.88,98.161,98.455,8463889,0
2009-10-02,98.034,99.92,97.906,99.377,9079960,0
2009-10-05,99.288,100.35,98.644,99.99,6793622,0
2009-10-06,100.52,101.53,100.38,101.34,7971381,0
2009-10-07,101.16,102.57,101,102.51,7031937,0
2009-10-08,102.33,102.68,101.73,102.13,7781884,0
2009-10-09,102.25,105.22,102.14,105.16,15685225,0
2009-10-12,104.74,106.14,104.53,106.09,9249678,0
2009-10-13,105.4,106.36,105.38,106.07,9075125,0
2009-10-14,106.63,107.39,105.7,107.19,11411697,0
2009-10-15,106.52,106.87,105.49,106.85,14200760,0
2009-10-16,102.82,103.3,101.26,101.56,23012700,0
2009-10-19,101.67,103,101.54,102.76,8956464,0
2009-10-20,103,103.13,101.44,102.55,10513169,0
2009-10-21,102.02,103.62,100.92,100.93,8586380,0
2009-10-22,100.82,102.7,100.47,102.45,7217157,0
2009-10-23,102.65,102.76,100.21,100.49,8119909,0
2009-10-26,100.71,102.26,99.82,100.3,7831117,0
2009-10-27,100.37,101.99,99.486,100.74,11312241,0
2009-10-28,100.57,101.6,100.1,101.44,10516409,0
2009-10-29,102,102.73,101.53,102.59,7585933,0
2009-10-30,102.41,103.78,100.58,100.71,9235734,0
2009-11-02,100.84,101.79,99.79,100.66,8419534,0
2009-11-03,99.8,101.22,99.8,101.2,6829800,0
2009-11-04,101.41,102.31,101.2,101.28,7608528,0
2009-11-05,101.97,103.13,101.85,102.79,8009699,0
2009-11-06,102.32,103.13,102.07,103.13,5954946,0
2009-11-09,103.47,105.22,103.13,105.22,9274503,0
2009-11-10,104.61,106.1,104.52,105.96,7709597,0
2009-11-11,105.66,106.31,105.17,106.22,7817784,0
2009-11-12,105.71,106.59,105.32,105.43,6393400,0
2009-11-13,105.55,106.71,105.44,106.08,5964351,0
2009-11-16,106.2,107.08,106.08,107.06,9356789,0
2009-11-17,106.4,107.42,106.37,107.4,9282755,0
2009-11-18,106.91,107.19,106.51,107,4752272,0
2009-11-19,106.3,106.75,105.63,106.5,6357228,0
2009-11-20,106.2,106.61,105.59,106.01,6411346,0
2009-11-23,106.62,107.68,106.59,107.05,8387181,0
2009-11-24,106.8,107.16,106.17,106.81,5768038,0
2009-11-25,106.78,107.07,106.13,106.3,4751646,0
2009-11-27,104.05,105.72,103.75,104.96,3975010,0
2009-11-30,104.48,105.7,104.32,105.5,7547946,0
2009-12-01,106.3,107.23,105.92,106.82,7878315,0
2009-12-02,106.33,107.23,106.19,106.24,5506269,0
2009-12-03,106.55,107.29,106.28,106.51,6894924,0
2009-12-04,107.24,107.65,105.22,106.28,8465110,0
2009-12-07,105.94,106.49,105.69,106.09,4963248,0
2009-12-08,106.02,106.35,105.36,105.87,6405832,0
2009-12-09,105.8,107.23,105.32,107.23,7271518,0
2009-12-10,106.98,108.11,106.94,107.99,8462456,0
2009-12-11,107.72,108.35,107.48,108.28,7900674,0
2009-12-14,108.26,108.55,108.23,108.51,6228985,0
2009-12-15,108.1,108.44,106.82,107.3,9414059,0
2009-12-16,107.51,108.23,107.19,107.48,7631529,0
2009-12-17,106.87,107.36,106.15,106.37,7077073,0
2009-12-18,106.84,107.23,106.05,106.8,10905927,0
2009-12-21,106.71,107.68,106.6,107.42,5707651,0
2009-12-22,108.05,108.55,107.85,108.51,6628601,0
2009-12-23,108.3,108.56,107.95,108.56,4943043,0
2009-12-24,108.47,109.01,108.12,109.01,5107792,0
2009-12-28,109.37,110.48,109.15,110.48,6939268,0
2009-12-29,110.45,110.53,110.07,110.11,5010908,0
2009-12-30,109.58,110.81,109.12,110.71,4631049,0
2009-12-31,110.55,110.93,109.17,109.29,5057797,0
2010-01-04,109.55,111.03,109.26,110.59,7371472,0
2010-01-05,109.95,110.11,108.65,109.26,8193158,0
2010-01-06,109.12,109.81,108.39,108.56,6712810,0
2010-01-07,108.45,108.77,107.65,108.19,6995459,0
2010-01-08,107.76,109.31,107.75,109.26,5019238,0
2010-01-11,109.44,109.44,107.44,108.12,6862614,0
2010-01-12,107.74,109.66,107.71,108.96,9677906,0
2010-01-13,108.88,109.49,107.83,108.76,7729715,0
2010-01-14,109,110.83,108.49,110.48,8515661,0
2010-01-15,110.23,110.97,109.46,110.05,10172005,0
2010-01-19,109.91,112.11,109.85,112.01,16543291,0
2010-01-20,108.93,109.52,107.69,108.77,18194511,0
2010-01-21,108.94,109.13,106.92,107.71,11506988,0
2010-01-22,107.44,107.64,104.68,104.8,12076808,0
2010-01-25,105.5,105.95,104.97,105.33,6872285,0
2010-01-26,105.15,106.66,104.71,105.01,8544995,0
2010-01-27,105.06,106.01,104.4,105.5,10441919,0
2010-01-28,106.08,106.09,102.75,103.33,11516130,0
2010-01-29,103.8,104.39,101.78,102.21,13858314,0
2010-02-01,102.9,104.34,102.51,104.11,8673046,0
2010-02-02,104.4,105.05,103.49,104.81,7065573,0
2010-02-03,104.51,105.29,104.43,104.92,5002220,0
2010-02-04,104.53,104.74,102.61,102.7,10930180,0
2010-02-05,102.74,103.32,101.72,103.15,10319279,0
2010-02-08,102.82,102.89,101.66,101.76,6848194,0
2010-02-09,102.42,103.7,102.27,102.88,7238756,0
2010-02-10,102.64,103.27,102.05,102.54,6250269,0
2010-02-11,102.37,103.7,101.91,103.32,6094501,0
2010-02-12,102.71,103.57,101.54,103.54,9601831,0
2010-02-16,104.32,104.55,103.62,104.55,8116347,0
2010-02-17,104.8,105.64,104.54,105.5,6971347,0
2010-02-18,105.34,106.87,105.22,106.72,6616230,0
2010-02-19,106.35,106.92,105.93,106.22,7548468,0
2010-02-22,106.31,106.4,105.48,105.92,4560135,0
2010-02-23,105.61,106.59,105.22,105.59,5502153,0
2010-02-24,106.07,107.11,105.88,106.55,5726850,0
2010-02-25,105.28,106.27,104.85,106.12,6776746,0
2010-02-26,106.06,106.87,105.82,106.19,5729413,0
2010-03-01,106.46,107.58,106.44,107.37,5482080,0
2010-03-02,107.47,107.78,106.16,106.39,7201358,0
2010-03-03,106.64,106.89,105.78,105.94,7650407,0
2010-03-04,106.12,106.12,104.77,105.81,7224104,0
2010-03-05,106.2,106.51,106.09,106.28,7353099,0
2010-03-08,106.11,106.46,105.51,105.55,7424032,0
2010-03-09,105.44,105.46,104.53,104.83,9016275,0
2010-03-10,105.21,105.51,104.54,104.89,8282702,0
2010-03-11,104.97,106.72,104.97,106.55,9493864,0
2010-03-12,106.8,107.21,106.47,106.82,6190550,0
2010-03-15,106.37,107.18,106.3,106.74,5386277,0
2010-03-16,106.87,107.63,106.42,107.44,7347219,0
2010-03-17,107.65,107.67,106.35,106.67,7603339,0
2010-03-18,106.55,107.52,106.42,107.22,5933240,0
2010-03-19,107.59,107.67,105.85,106.63,12866793,0
2010-03-22,106.15,107.23,105.68,106.85,6768587,0
2010-03-23,106.82,108.07,106.58,108.01,7159754,0
2010-03-24,107.44,108.52,107.29,107.33,7986989,0
2010-03-25,108.05,109.16,107.81,107.89,9108103,0
2010-03-26,107.67,108.36,107.49,107.91,6647439,0
2010-03-29,107.95,108.52,107.1,107.37,5559984,0
2010-03-30,107.65,107.81,107.09,107.54,4103567,0
2010-03-31,107.07,107.52,106.59,107.09,5873807,0
2010-04-01,107.69,107.96,106.51,107.09,5964478,0
2010-04-05,107.22,108.38,106.99,108,4932471,0
2010-04-06,107.45,107.95,106.91,107.67,4701969,0
2010-04-07,107.33,107.92,106.88,107.3,6175774,0
2010-04-08,106.91,107.07,106.23,106.55,7165110,0
2010-04-09,106.78,107.62,106.15,107.53,6208968,0
2010-04-12,107.37,107.7,107.08,107.2,4781078,0
2010-04-13,107.1,108.07,106.75,107.74,8166307,0
2010-04-14,108.32,109.75,108.1,109.6,10234267,0
2010-04-15,108.98,109.51,108.72,109.28,7692803,0
2010-04-16,109.12,110.36,108.77,109.07,11434275,0
2010-04-19,108.87,110.45,108.87,110.4,13499092,0
2010-04-20,107.86,108.82,107.1,108.29,18221072,0
2010-04-21,108.45,108.79,107.31,107.7,9015645,0
2010-04-22,107.41,108.01,106.68,107.81,7206179,0
2010-04-23,107.77,108.65,107.48,108.55,7421768,0
2010-04-26,108.39,109.41,108.18,109.16,0,0
2010-04-27,108.48,110.22,107.48,107.57,13073623,0
2010-04-28,108.04,108.94,107.74,108.65,8529945,0
2010-04-29,109,109.56,108.68,108.93,6930288,0
2010-04-30,108.91,109.08,107.59,107.71,7504890,0
2010-05-03,108.03,108.68,107.55,108.23,5978363,0
2010-05-04,107.64,107.67,105.68,106.97,9921956,0
2010-05-05,106.15,107.07,105.93,106.35,7272350,0
2010-05-06,105.46,106.81,96.852,103.47,15768051,0
2010-05-07,102.79,103.86,100.21,101.95,12676839,0
2010-05-10,104.42,105.77,104.42,105.44,10136014,0
2010-05-11,104.54,107.25,104.5,105.95,7782921,0
2010-05-12,106.19,110.93,106.06,110.81,19910908,0
2010-05-13,109.32,111.14,109.26,109.8,12567181,0
2010-05-14,109.44,109.94,108.05,109.55,11879403,0
2010-05-17,109.12,110.03,107.47,108.92,10686736,0
2010-05-18,109.6,110.21,108.48,108.52,11173496,0
2010-05-19,108.01,108.96,106.73,107.61,10382387,0
2010-05-20,106.25,106.83,103.29,103.38,15780384,0
2010-05-21,102.01,104.88,101.36,104.72,15136842,0
2010-05-24,104.57,105.24,103.56,103.91,8225092,0
2010-05-25,101.42,104.34,101.42,103.98,11368089,0
2010-05-26,104.31,105.17,102.7,102.9,10876385,0
2010-05-27,104.28,105.54,104.2,105.54,9250919,0
2010-05-28,105.18,105.45,103.77,104.57,8887959,0
2010-06-01,104.13,105.94,103.7,103.81,8545233,0
2010-06-02,104.27,106.46,103.82,106.38,9227504,0
2010-06-03,106.66,107.07,105.59,106.83,7958212,0
2010-06-04,105.52,106.14,104.11,104.59,11535667,0
2010-06-07,104.85,105.09,103.64,103.64,8324683,0
2010-06-08,103.75,103.92,102.55,103.32,9918902,0
2010-06-09,104.17,105.07,103.2,103.46,9335698,0
2010-06-10,105.21,107.07,105.04,106.6,8894548,0
2010-06-11,105.81,107.55,105.58,107.28,6969828,0
2010-06-14,107.3,108.54,107.3,107.31,8082564,0
2010-06-15,107.55,108.52,107.21,108.37,7966591,0
2010-06-16,107.18,109.12,107.18,108.84,7645702,0
2010-06-17,108.62,109.41,108.44,109.36,6671675,0
2010-06-18,109.4,109.6,108.67,108.68,11474522,0
2010-06-21,109.75,110.17,108.75,109.09,8210983,0
2010-06-22,108.86,109.79,107.76,107.95,7209611,0
2010-06-23,107.9,109.79,107.78,108.66,8202579,0
2010-06-24,108.2,108.32,106.62,107.04,6646156,0
2010-06-25,107.34,107.79,106.15,106.15,12332518,0
2010-06-28,106.59,108.11,106.25,107.7,7577148,0
2010-06-29,106.35,107.24,103.63,104.45,11188322,0
2010-06-30,104.25,104.55,102.7,103.12,9600987,0
2010-07-01,103.42,103.71,101.54,102.36,11655964,0
2010-07-02,102.95,102.95,100.71,101.74,7718483,0
2010-07-06,103.29,104.08,102.01,103.1,7581125,0
2010-07-07,103.45,106.15,103.11,106.05,8443507,0
2010-07-08,106.36,107,105.82,106.84,6492821,0
2010-07-09,106.8,107.05,106.3,106.83,4668141,0
2010-07-12,106.36,107.58,106.19,107.44,5041324,0
2010-07-13,107.7,109.36,107.46,108.95,7979208,0
2010-07-14,107.97,109.89,107.81,109.15,7874007,0
2010-07-15,108.45,109.31,108.19,109.15,7408663,0
2010-07-16,108.53,108.68,106.75,106.9,8385911,0
2010-07-19,107.44,108.87,107.21,108.37,9988402,0
2010-07-20,102.67,105.67,102.63,105.66,19513858,0
2010-07-21,105.58,105.62,104.08,104.58,10261712,0
2010-07-22,105.49,106.69,105.27,106.44,8214738,0
2010-07-23,106.31,107.55,106.05,107.22,6058182,0
2010-07-26,106.74,107.26,106.17,107.25,6181717,0
2010-07-27,107.55,107.84,106.79,107.4,5558193,0
2010-07-28,107.44,108,106.78,107.26,5087002,0
2010-07-29,107.75,108.14,106.17,106.89,10771281,0
2010-07-30,106.4,107.7,106.09,107.24,7210569,0
2010-08-02,107.97,109.56,107.9,109.18,7652635,0
2010-08-03,108.59,109.42,107.98,108.86,6097806,0
2010-08-04,108.93,109.82,108.43,109.6,5469930,0
2010-08-05,109.13,110.21,108.98,110.09,5413687,0
2010-08-06,108.89,108.95,107.53,108.68,7345138,0
2010-08-09,109.21,110.51,108.88,110.22,7339850,0
2010-08-10,109.55,110.63,109.19,110.1,6407190,0
2010-08-11,109.13,109.13,108.1,108.41,7416889,0
2010-08-12,106.87,107.55,106.48,107.14,6146112,0
2010-08-13,106.83,107.28,106.34,106.77,5591932,0
2010-08-16,106.44,107.07,106.01,106.68,4801272,0
2010-08-17,107.58,108.43,106.8,107.28,5146927,0
2010-08-18,107.62,108.73,106.71,108.03,5846606,0
2010-08-19,107.7,108.22,106.89,107.65,6467378,0
2010-08-20,107.49,107.7,106.01,106.46,7480207,0
2010-08-23,106.53,106.9,105.58,105.6,4828050,0
2010-08-24,104.53,105.24,104.03,104.31,6684535,0
2010-08-25,104.03,104.87,103.54,104.58,6273406,0
2010-08-26,105.02,105.02,102.51,102.51,9268688,0
2010-08-27,103.41,104.23,102.24,104.16,7414162,0
2010-08-30,104.44,104.58,103.04,103.04,4316048,0
2010-08-31,102.96,103.53,102.12,102.8,6735367,0
2010-09-01,104.55,105.48,103.98,105.01,6733917,0
2010-09-02,105.25,105.41,104.1,104.4,6111514,0
2010-09-03,105.4,106.55,105.13,106.54,6158749,0
2010-09-07,106.04,106.35,105.11,105.18,5213278,0
2010-09-08,105.24,105.64,104.69,105.3,5362140,0
2010-09-09,106.29,106.53,105.35,105.51,4115698,0
2010-09-10,106.04,107.13,105.43,106.86,5291330,0
2010-09-13,107.4,108.56,107.33,108.24,6312479,0
2010-09-14,107.65,108.5,107.26,107.6,5807529,0
2010-09-15,107.54,108.53,107.34,108.07,5702727,0
2010-09-16,107.86,108.52,107.55,108.27,5610169,0
2010-09-17,108.5,109.04,108.3,108.72,12451716,0
2010-09-20,108.76,110.28,108.66,110.06,8557268,0
2010-09-21,109.78,110.89,109.2,110.21,6308715,0
2010-09-22,109.9,110.72,109.73,110.71,5887609,0
2010-09-23,109.75,110.88,109.57,109.94,4659289,0
2010-09-24,110.56,112.02,110.51,111.98,8476583,0
2010-09-27,111.48,112.73,111.48,112.42,7365375,0
2010-09-28,112.44,112.84,111.65,112.62,8959386,0
2010-09-29,112.22,113.41,112.19,113.14,6168949,0
2010-09-30,113.16,113.65,111.61,112.01,7671686,0
2010-10-01,113.17,113.8,112.81,113.26,6711783,0
2010-10-04,112.92,113.49,112.22,112.93,4861700,0
2010-10-05,113.72,115.14,113.66,114.96,7386164,0
2010-10-06,114.29,115.18,114.24,115.1,5727932,0
2010-10-07,115.16,115.97,114.83,115.83,7686580,0
2010-10-08,115.56,116.14,115.28,115.95,5437897,0
2010-10-11,115.9,116.85,115.77,116.62,4795445,0
2010-10-12,115.56,116.88,115.45,116.77,6751084,0
2010-10-13,116.83,118.14,116.72,117.2,10519827,0
2010-10-14,117.19,118.14,116.65,118.14,6769957,0
2010-10-15,118.65,118.65,117.36,117.8,8646489,0
2010-10-18,117.65,119.44,117.6,119.26,12341450,0
2010-10-19,114.66,116.35,114.15,115.25,16956648,0
2010-10-20,115.45,116.79,115.34,116.13,8317643,0
2010-10-21,116.74,117.31,115.56,116.76,7450294,0
2010-10-22,117.03,117.53,116.46,116.63,4915859,0
2010-10-25,117.03,118.07,116.74,116.76,5824233,0
2010-10-26,116.3,118.57,115.67,117.46,8773111,0
2010-10-27,116.51,118.21,116.08,118.1,7742687,0
2010-10-28,118.44,118.54,117.25,117.65,6564607,0
2010-10-29,117.64,120.24,117.54,119.89,10106688,0
2010-11-01,119.93,120.46,118.83,119.68,6796932,0
2010-11-02,120,120.85,120,120.09,5540469,0
2010-11-03,120.44,120.62,119.09,120.39,6206416,0
2010-11-04,120.95,122.6,120.85,122.57,7935562,0
2010-11-05,121.86,122.68,121.62,122.67,5982864,0
2010-11-08,121.36,122.4,121.29,122.29,5339131,0
2010-11-09,122.39,123.19,121.59,122.04,6826033,0
2010-11-10,122,122.57,121.59,122.37,6189999,0
2010-11-11,120.83,121.49,119.7,121.43,5688598,0
2010-11-12,120.74,121.72,119.86,120.03,5666296,0
2010-11-15,120.1,120.87,119.64,119.93,4583905,0
2010-11-16,119.36,119.73,117.88,118.76,7602856,0
2010-11-17,118.97,118.97,118.06,118.54,5731429,0
2010-11-18,119.39,121.06,119.2,120.54,5086460,0
2010-11-19,120.56,121.36,120.22,121.11,6006316,0
2010-11-22,120.32,121.43,119.87,121.4,4422684,0
2010-11-23,120.44,120.68,118.84,119.56,5473240,0
2010-11-24,120.19,122.28,120.07,121.76,5836931,0
2010-11-26,121.33,121.33,119.88,120.14,2492488,0
2010-11-29,119.85,119.96,118.14,119.32,6033859,0
2010-11-30,118.74,119.2,117.97,118.12,9191126,0
2010-12-01,119.9,121.18,119.84,120.58,8170847,0
2010-12-02,120.53,121.8,120.5,121.22,6435731,0
2010-12-03,120.45,121.63,120.45,121.39,4443738,0
2010-12-06,120.69,121.81,120.68,121.06,3977464,0
2010-12-07,121.94,122.16,120.11,120.25,5774605,0
2010-12-08,120.54,121.61,120.09,121.06,5941594,0
2010-12-09,121.86,121.86,119.85,120.5,5274027,0
2010-12-10,120.99,121.03,120.02,120.94,4194996,0
2010-12-13,121.18,121.4,120.42,120.48,5677722,0
2010-12-14,120.46,121.93,120.46,121.77,5749336,0
2010-12-15,121.18,121.67,120.51,120.85,5307841,0
2010-12-16,120.95,121.35,120.38,120.7,5003344,0
2010-12-17,120.7,121.49,120.57,121.07,11984235,0
2010-12-20,121.4,121.52,120.56,120.67,4766857,0
2010-12-21,121.06,121.91,120.53,121.69,4523324,0
2010-12-22,121.62,122.25,121.55,121.87,4058255,0
2010-12-23,121.87,122.19,121.36,121.83,2903546,0
2010-12-27,121.17,121.65,121.07,121.36,2770835,0
2010-12-28,121.34,122.05,121.12,121.66,3232958,0
2010-12-29,121.92,123.17,121.66,122.34,4384404,0
2010-12-30,122.21,122.85,122.12,122.47,3638504,0
2010-12-31,122.53,122.81,121.88,122.56,3556149,0
2011-01-03,122.92,123.75,122.87,123.15,5511456,0
2011-01-04,123.22,123.77,122.44,123.28,6059044,0
2011-01-05,123.04,123.15,122.53,122.79,5577625,0
2011-01-06,122.86,124.25,122.58,124.14,6022857,0
2011-01-07,124.25,124.3,122.69,123.52,4952467,0
2011-01-10,123.23,123.62,122.94,123.28,4351243,0
2011-01-11,123.75,123.88,122.55,122.99,4986111,0
2011-01-12,123.56,124.64,123.31,124.5,4784279,0
2011-01-13,124.6,124.64,123.8,124.27,4123658,0
2011-01-14,124.32,125.26,123.99,125.26,5442061,0
2011-01-18,125.1,126.49,124.72,125.79,10940193,0
2011-01-19,127.95,130.38,127.62,129.99,14538298,0
2011-01-20,129.01,130.22,128.94,130.08,8909832,0
2011-01-21,130.61,130.89,129.4,129.85,8393282,0
2011-01-24,129.79,133.42,129.72,133.29,8673638,0
2011-01-25,132.96,137.24,132.78,134.79,9891921,0
2011-01-26,134.98,135.2,133.95,134.47,6410782,0
2011-01-27,134.78,135.42,134.33,134.48,5842127,0
2011-01-28,134.48,135.22,132.5,132.96,8048885,0
2011-01-31,132.93,135.29,132.51,135.29,8616331,0
2011-02-01,135.37,136.89,135.29,136.57,6979097,0
2011-02-02,136.44,136.61,135.78,136.35,4675350,0
2011-02-03,136.25,137.11,135.94,136.55,5608761,0
2011-02-04,136.51,137.06,136.31,136.93,4497080,0
2011-02-07,137,137.78,136.95,137.63,5901802,0
2011-02-08,137.63,138.83,137.21,138.65,6721316,0
2011-02-09,138.29,138.59,137.02,137.49,5549009,0
2011-02-10,136.85,137.79,136.27,137.01,6870813,0
2011-02-11,136.91,137.79,136.36,136.82,6209830,0
2011-02-14,137.1,137.27,135.98,136.31,4945709,0
2011-02-15,136.04,136.58,135.71,135.97,4512384,0
2011-02-16,136.38,136.61,135.9,136.44,3851320,0
2011-02-17,136.35,137.51,135.98,137.14,3867325,0
2011-02-18,137.32,137.65,137.02,137.65,5077554,0
2011-02-22,136.58,137.15,135.09,135.25,6229616,0
2011-02-23,135.11,135.84,133.71,133.75,7183562,0
2011-02-24,133.39,134.66,132.81,134.25,6836586,0
2011-02-25,134.6,135.56,134.33,135.51,5412304,0
2011-02-28,135.6,136.1,134.63,135.18,5717195,0
2011-03-01,136.24,136.24,133.49,133.56,5244870,0
2011-03-02,133.27,134.52,133.12,133.73,4086791,0
2011-03-03,134.89,136.93,134.66,136.51,4860569,0
2011-03-04,136.44,137.2,134.16,135.13,5878063,0
2011-03-07,134.93,136.09,132.64,133.53,6358920,0
2011-03-08,133.35,136.47,132.96,135.51,6431966,0
2011-03-09,136.5,140.03,136.35,138.5,10872242,0
2011-03-10,137.48,137.51,134.76,135.3,8432973,0
2011-03-11,135.59,136.32,134.31,135.62,5115686,0
2011-03-14,134.56,135.27,133.66,134.76,5154470,0
2011-03-15,131.4,133.3,130.98,132.8,7765925,0
2011-03-16,130.7,131.06,126.7,127.78,14614084,0
2011-03-17,128.6,128.99,127.51,128.75,8835860,0
2011-03-18,130.69,131.04,128.87,130.17,13698612,0
2011-03-21,131.65,133.29,131.13,131.68,6927458,0
2011-03-22,132.39,132.44,131.56,131.92,5164406,0
2011-03-23,131.92,133.65,131.56,133.2,5728411,0
2011-03-24,133.71,134.22,132.63,133.62,6164792,0
2011-03-25,134.43,135.89,134.24,135.42,6408787,0
2011-03-28,134.91,135.75,134.53,134.75,4757680,0
2011-03-29,134.72,136.2,134.56,136,4141166,0
2011-03-30,136.66,136.92,136.13,136.61,4065739,0
2011-03-31,136.44,136.98,136.17,136.17,4624557,0
2011-04-01,136.68,137.29,136.15,137.16,5252852,0
2011-04-04,137.29,137.56,136.59,137.14,3861221,0
2011-04-05,136.78,137.53,136.63,136.92,4329487,0
2011-04-06,137.23,137.57,136.78,136.97,4521514,0
2011-04-07,137.02,137.41,136.35,137.27,4394970,0
2011-04-08,137.24,137.27,136.25,136.98,3978548,0
2011-04-11,136.48,136.93,136.2,136.9,4957835,0
2011-04-12,136.41,136.74,135.53,136.32,4623905,0
2011-04-13,136.91,137.73,136.66,136.9,5010028,0
2011-04-14,136.81,138.06,136.25,137.77,5626237,0
2011-04-15,137.79,138.9,137.69,138.79,6332082,0
2011-04-18,137.48,138.74,135.99,138.57,7375893,0
2011-04-19,138.38,138.92,137.3,138.09,7721417,0
2011-04-20,136.2,138.53,135.44,137.57,13050232,0
2011-04-21,138.3,140.66,137.68,140.53,7381335,0
2011-04-25,139.98,140.92,139.65,139.98,4289917,0
2011-04-26,140.27,141.28,139.77,140.7,8700292,0
2011-04-27,140.81,142.46,140.67,142.27,6344443,0
2011-04-28,141.93,143.09,141.7,142.61,6094169,0
2011-04-29,142.86,144.46,142.37,142.45,6690020,0
2011-05-02,143.73,144.92,143.2,143.75,6459457,0
2011-05-03,143.63,144.86,142.96,144.35,5997974,0
2011-05-04,143.9,144.13,141.63,142.48,8246971,0
2011-05-05,142.37,142.67,139.86,140.67,8770625,0
2011-05-06,141.77,142.7,141.09,141.67,5766734,0
2011-05-09,141.22,142.47,141.15,141.83,4069809,0
2011-05-10,141.95,143.35,141.93,142.9,5871213,0
2011-05-11,142.84,143.01,140.78,142.18,5553403,0
2011-05-12,142.11,144.92,141.47,144.46,6092986,0
2011-05-13,144,144.4,142.12,142.53,6126344,0
2011-05-16,142.44,143.11,141.15,141.64,5546060,0
2011-05-17,140.8,143.78,139.68,142.99,10465291,0
2011-05-18,142.77,143.59,142.14,142.94,4954170,0
2011-05-19,143.32,143.77,142,143.06,4279834,0
2011-05-20,142.91,143.57,142.06,142.71,5807913,0
2011-05-23,141.4,141.49,140.11,141.11,6117565,0
2011-05-24,141.32,141.48,140.51,140.9,5530943,0
2011-05-25,140.61,141.23,140.51,140.71,4626904,0
2011-05-26,140.39,140.51,139.15,140.22,6875533,0
2011-05-27,140.84,141.3,140.06,140.51,3903989,0
2011-05-31,141.27,142.51,140.77,141.69,10877363,0
2011-06-01,141.67,142.24,139.66,139.71,6014771,0
2011-06-02,139.6,140.14,138.98,139.31,4587382,0
2011-06-03,137.91,139.14,137.68,138.44,6218071,0
2011-06-06,138.19,138.9,137.79,138.18,4314451,0
2011-06-07,138.49,138.59,137.23,137.29,4993149,0
2011-06-08,136.93,138.26,136.92,137.85,4589245,0
2011-06-09,138.41,139.2,138.19,138.25,5110774,0
2011-06-10,138.02,138.25,136.61,136.86,5583639,0
2011-06-13,137.91,137.93,136.49,136.85,6078533,0
2011-06-14,137.55,138.02,137.27,137.67,8381514,0
2011-06-15,136.5,137.06,135.47,136.16,6199360,0
2011-06-16,135.93,137.25,135.69,136.43,5783704,0
2011-06-17,137.77,138.48,137.2,137.91,8524228,0
2011-06-20,137.3,138.9,137.21,138.42,4694693,0
2011-06-21,138.56,139.86,137.56,139.42,6398454,0
2011-06-22,138.9,139.9,138.48,138.95,4684403,0
2011-06-23,137.61,139.85,137.39,139.34,6273142,0
2011-06-24,139.1,139.18,138.02,138.46,5235417,0
2011-06-27,139.01,141.09,138.57,140.6,5259259,0
2011-06-28,141.2,143.17,140.92,142.6,5745632,0
2011-06-29,143.16,143.32,142.45,143.03,4550884,0
2011-06-30,143.54,144.64,143.22,143.87,6084022,0
2011-07-01,144.01,146.49,143.84,146.39,6115392,0
2011-07-05,145.54,147.14,145.54,147.14,5453619,0
2011-07-06,146.94,149.09,146.85,149.04,6971448,0
2011-07-07,148.28,148.69,147.72,148.01,7018578,0
2011-07-08,147.2,148.02,146.79,148.02,5245399,0
2011-07-11,146.73,147.74,146.46,146.77,5659591,0
2011-07-12,146.74,147.08,145.85,145.98,5989566,0
2011-07-13,146.51,147.87,145.93,146.23,4853369,0
2011-07-14,146.29,147.7,145.81,146.15,5496662,0
2011-07-15,146.78,147.58,146,147.23,6344316,0
2011-07-18,146.56,148,145.57,147.01,10509396,0
2011-07-19,149.94,155.35,149.87,155.35,15638473,0
2011-07-20,154.19,154.67,153.49,154.05,7012766,0
2011-07-21,154,155.57,153.4,155.09,5892727,0
2011-07-22,154.86,155.7,154.55,155.34,5379342,0
2011-07-25,154.24,155.15,153.72,154.09,5924587,0
2011-07-26,153.44,154.38,153.2,153.43,5181431,0
2011-07-27,152.68,153.4,151.75,152.11,6897052,0
2011-07-28,151.86,153.72,151.71,152.49,5317545,0
2011-07-29,151.2,153.86,150.76,152.54,7947154,0
2011-08-01,153.15,154.07,149.73,151.58,6949877,0
2011-08-02,150.94,152.9,149.16,149.34,6837504,0
2011-08-03,149.01,150.32,147.12,149.99,8016744,0
2011-08-04,147.6,149.22,143.59,143.84,12916986,0
2011-08-05,144.35,146.13,139.67,145.08,14153623,0
2011-08-08,142.23,145.42,139.84,140,18756896,0
2011-08-09,141.05,144.08,136.47,143.74,14858600,0
2011-08-10,141.68,142.57,136.35,136.91,16608389,0
2011-08-11,138.23,142.18,137.27,140.47,10888295,0
2011-08-12,141.94,142.67,139.7,141.7,6157320,0
2011-08-15,144.32,146.58,143.56,145.72,9071166,0
2011-08-16,145.05,145.05,142.38,144.24,6619769,0
2011-08-17,144.54,145.72,143.1,144.45,6088410,0
2011-08-18,140.1,140.22,134.91,138,17900317,0
2011-08-19,136.61,138.08,132.36,132.72,16698447,0
2011-08-22,135.92,136.21,132.8,133.92,8604423,0
2011-08-23,135.33,138.65,134.39,138.44,8215660,0
2011-08-24,138.26,140.56,137.61,140.5,7628958,0
2011-08-25,141.1,141.96,138.88,139.5,8014706,0
2011-08-26,138.88,142.64,137.55,142.49,7641834,0
2011-08-29,143.71,145.51,143.54,145.42,6283488,0
2011-08-30,144.94,146.18,143.93,145.33,5313962,0
2011-08-31,145.97,146.34,143.82,144.83,7210022,0
2011-09-01,145.5,146.31,143.32,143.51,6485726,0
2011-09-02,141.25,142.32,139.85,140.67,5909434,0
2011-09-06,137.36,139.47,136.64,139.08,6838400,0
2011-09-07,140.92,141.45,139.96,140.94,8068113,0
2011-09-08,140.69,142.85,139.07,139.21,7154459,0
2011-09-09,138.63,139.16,135.46,135.93,8002254,0
2011-09-12,134.81,136.83,133.73,136.82,6227956,0
2011-09-13,137.77,138.07,136.08,137.69,5606049,0
2011-09-14,138.15,142.91,136.46,140.88,8286129,0
2011-09-15,142.06,143.35,140.87,143.29,6485551,0
2011-09-16,144.33,145.72,142.97,145.72,13114491,0
2011-09-19,142.78,146.47,142.72,145.84,5644005,0
2011-09-20,146.24,149.47,145.49,147.19,7363862,0
2011-09-21,147.44,149.68,145.42,145.74,8357985,0
2011-09-22,141.8,143.18,140.26,142.04,9722676,0
2011-09-23,140.68,142.82,139.64,142.65,6629848,0
2011-09-26,144,147.17,143.07,147,8002666,0
2011-09-27,148.93,151.33,148.62,149.71,9060266,0
2011-09-28,149.94,152.28,149.15,149.57,9178382,0
2011-09-29,151.39,152.4,147.86,150.94,8212732,0
2011-09-30,148.28,150.17,147.21,147.32,9267708,0
2011-10-03,146.88,149.9,145.76,145.97,10715688,0
2011-10-04,144.5,147.5,142.27,147.2,10860273,0
2011-10-05,147.04,149.36,145.47,148.96,6945338,0
2011-10-06,148.93,153.3,147.97,153.04,8517799,0
2011-10-07,153.58,154.75,153.01,153.64,8119374,0
2011-10-10,154.15,157.23,154.08,157.22,6866494,0
2011-10-11,155.48,156.68,155.1,155.85,6327251,0
2011-10-12,156.74,158.37,156.39,156.78,6333876,0
2011-10-13,155.82,157.94,155.43,157.39,5220346,0
2011-10-14,158.54,160.52,158.14,160.52,6369549,0
2011-10-17,159.8,160.19,156.59,157.19,10390535,0
2011-10-18,149.93,151.11,148.5,150.71,18654643,0
2011-10-19,151.38,151.48,149.09,149.45,7959435,0
2011-10-20,150.06,151,148.43,149.31,8918313,0
2011-10-21,150.88,153.04,150.57,153,9554310,0
2011-10-24,152.9,154.49,152.16,153.52,6991634,0
2011-10-25,153.03,154.14,151.62,151.93,6373485,0
2011-10-26,153.08,153.55,150.82,153.28,6394441,0
2011-10-27,155.84,157.55,154.32,156.58,8305099,0
2011-10-28,156.33,158.44,156.09,157.9,5946008,0
2011-10-31,156.33,157.47,155.52,155.52,5540902,0
2011-11-01,152.94,154.38,152.27,152.77,6983180,0
2011-11-02,155,156.06,154.18,154.93,4910376,0
2011-11-03,155.96,158.19,155.02,157.77,5880143,0
2011-11-04,156.91,157.64,155.61,157,3843245,0
2011-11-07,156.86,158.14,155.62,157.79,4170969,0
2011-11-08,158.57,158.91,156.9,158.37,5117857,0
2011-11-09,155.79,156.66,153.22,154.14,6484627,0
2011-11-10,155.28,156.29,153.83,155.09,4588341,0
2011-11-11,156.68,158.87,156.58,158.49,4331714,0
2011-11-14,159.99,160.58,158.03,158.47,7137199,0
2011-11-15,158.58,160.68,157,159.64,5419582,0
2011-11-16,158.86,160.63,157.58,157.84,5455739,0
2011-11-17,157.99,159.7,155.12,157.09,6885940,0
2011-11-18,157.91,158.13,156.18,156.66,5228989,0
2011-11-21,155.1,155.57,152.25,153.49,6079782,0
2011-11-22,154.12,154.74,152.49,153.34,4940087,0
2011-11-23,152.81,153.5,150.14,150.5,5672983,0
2011-11-25,150.55,151.86,149.77,149.77,2639804,0
2011-11-28,154.53,154.71,152.81,154.11,5346462,0
2011-11-29,153.96,155.05,152.95,153.04,4328333,0
2011-11-30,156.1,159.3,155.8,159.01,9260819,0
2011-12-01,158.17,160.7,157.96,160.24,5741382,0
2011-12-02,160.65,161.82,160.24,160.43,5866805,0
2011-12-05,161.71,163.74,161,161.41,6736080,0
2011-12-06,161.24,163.69,160.95,163.18,4899168,0
2011-12-07,162.38,164.85,161.8,164.12,6002956,0
2011-12-08,162.8,163.91,161.62,162.02,5162878,0
2011-12-09,163.16,164.82,162.73,164.56,5727410,0
2011-12-12,163.77,163.99,161.75,162.56,4485286,0
2011-12-13,163.62,164.35,161.23,161.68,5916631,0
2011-12-14,160.58,160.93,159.01,159.62,5974843,0
2011-12-15,161.09,161.73,158.06,158.57,5285341,0
2011-12-16,159.02,159.02,153.87,155.27,14007114,0
2011-12-19,156.06,156.21,154.15,154.68,5957463,0
2011-12-20,156.89,158.45,156.27,158.36,5596527,0
2011-12-21,154.96,155.21,151.44,153.48,10969507,0
2011-12-22,154.53,154.59,153.07,153.98,5972909,0
2011-12-23,154.87,156.35,153.85,156.27,3607514,0
2011-12-27,156.45,157.2,155.96,156.43,3280276,0
2011-12-28,156.61,156.79,155.08,155.6,3395167,0
2011-12-29,155.68,157.53,155.62,157.48,3462061,0
2011-12-30,157.6,157.7,155.48,155.5,4175761,0
2012-01-03,157.92,159.61,157.32,157.58,6675440,0
2012-01-04,156.96,157.6,156.42,156.93,5139177,0
2012-01-05,156.32,156.5,154.86,156.18,5276825,0
2012-01-06,155.96,156.03,154.19,154.39,5789942,0
2012-01-09,154.1,154.16,152.47,153.58,6149498,0
2012-01-10,154.97,155.39,153.25,153.34,6102830,0
2012-01-11,152.86,154.6,152.68,154.2,4860384,0
2012-01-12,153.86,153.86,150.87,152.72,8135568,0
2012-01-13,151.78,151.9,150,151.54,6241938,0
2012-01-17,152.56,153.95,151.65,152.25,7098003,0
2012-01-18,152.07,153.59,151.8,153.14,5439513,0
2012-01-19,153.75,154.24,152.55,152.7,10134405,0
2012-01-20,157.12,159.82,156.27,159.45,15192627,0
2012-01-23,158.85,161.13,158.73,160.69,6800468,0
2012-01-24,159.54,162.64,159.45,162.32,6324690,0
2012-01-25,161.82,162.59,160.38,162.15,5154574,0
2012-01-26,162.2,163.06,161.08,161.55,4734782,0
2012-01-27,160.71,162.18,160.56,161.07,3973010,0
2012-01-30,160.18,163.01,159.19,162.82,5153832,0
2012-01-31,163.27,163.32,161.57,162.9,5707983,0
2012-02-01,163.42,164.76,162.74,162.92,6017179,0
2012-02-02,162.99,163.53,161.83,161.99,4619670,0
2012-02-03,163.14,164.19,162.85,163.77,5346069,0
2012-02-06,162.79,163.88,162.39,163.08,3871584,0
2012-02-07,162.77,164.2,162.36,163.54,4058884,0
2012-02-08,163.61,164.36,162.79,163.82,4480006,0
2012-02-09,163.9,165.12,163.5,163.98,4565325,0
2012-02-10,162.82,163.39,162.41,163.38,3993820,0
2012-02-13,164.25,164.46,162.8,163.56,2895826,0
2012-02-14,162.97,163.54,162.02,163.21,4002404,0
2012-02-15,163.41,164.25,162.39,163.23,4735521,0
2012-02-16,163.49,164.08,163.02,163.89,4152096,0
2012-02-17,164.3,164.6,163.27,164.23,4412631,0
2012-02-21,164.35,164.94,163.42,164.2,3878925,0
2012-02-22,164.2,165.35,163.66,164.61,3858327,0
2012-02-23,164.61,169.16,164.11,167.79,9461863,0
2012-02-24,168.3,168.58,166.94,167.93,3949144,0
2012-02-27,166.96,168.72,166.51,167.71,4426532,0
2012-02-28,167.92,168.94,167.62,168.11,3730366,0
2012-02-29,168,169.12,166.79,167.04,6030335,0
2012-03-01,167.46,168.52,167.21,167.71,4193366,0
2012-03-02,167.5,168.87,167.32,168.79,4390123,0
2012-03-05,168.42,170.84,168.36,170.37,8171377,0
2012-03-06,169.19,169.53,167.11,167.49,6141474,0
2012-03-07,168.21,168.59,167.53,167.94,2821202,0
2012-03-08,169.17,169.81,168.66,169.66,3704940,0
2012-03-09,169.81,170.76,169.58,170.34,3743041,0
2012-03-12,170.9,171.15,170,170.66,3674168,0
2012-03-13,171.38,173.12,171.18,173,5729533,0
2012-03-14,172.94,174.18,172.89,173.83,5420697,0
2012-03-15,174,175.06,173.84,174.91,4264813,0
2012-03-16,175.78,176.19,174.92,174.92,11351254,0
2012-03-19,174.43,175.37,173.64,174.68,4432060,0
2012-03-20,173.84,174.05,172.94,173.43,4351794,0
2012-03-21,173.5,174.72,173.48,173.81,3922170,0
2012-03-22,173.2,174.9,173.17,174.49,3896606,0
2012-03-23,174.8,174.87,173.69,174.48,3575854,0
2012-03-26,175.29,176.54,175.17,176.42,4025827,0
2012-03-27,177.01,177.19,175.75,175.92,3185405,0
2012-03-28,176.13,177.22,175.14,176,3846154,0
2012-03-29,174.99,177.04,174.93,176.84,4008648,0
2012-03-30,177.27,177.56,176.6,177.19,3788151,0
2012-04-02,177.43,178.03,176.67,177.84,3990002,0
2012-04-03,177.69,178.88,177.08,177.87,4818731,0
2012-04-04,175.09,175.74,174.22,174.95,5186759,0
2012-04-05,174.18,174.64,173.61,174.28,3047925,0
2012-04-09,172.99,175.05,172.68,174,4305020,0
2012-04-10,174,174.69,171.65,171.79,4867613,0
2012-04-11,173.19,173.5,171.92,172,3965894,0
2012-04-12,172.19,174.55,172.05,174.33,3450302,0
2012-04-13,173.5,173.78,172.19,172.19,4437643,0
2012-04-16,173.84,174.88,172.11,172.11,4507117,0
2012-04-17,173.71,176.31,173.35,176.13,7148239,0
2012-04-18,171.89,173.27,169.82,169.93,11959209,0
2012-04-19,169.85,170.9,167.7,169.41,6787234,0
2012-04-20,169.67,169.92,169.05,169.5,5604491,0
2012-04-23,168.04,169.06,167.1,168.63,4262171,0
2012-04-24,169.02,171.94,168.85,169.82,6631458,0
2012-04-25,171.53,172.93,171.33,172.85,4714876,0
2012-04-26,172.71,175.08,172.71,174.56,3889917,0
2012-04-27,175.31,176.74,174.83,175.61,3899299,0
2012-04-30,175.52,176.57,175.17,175.83,3266118,0
2012-05-01,175.92,177.41,175.53,176.59,3198599,0
2012-05-02,175.73,176.83,175.69,176.64,2779781,0
2012-05-03,176.83,177.4,175.39,175.97,3328975,0
2012-05-04,175.31,175.86,173.56,174.03,4739538,0
2012-05-07,173.18,173.87,172.28,172.98,3974514,0
2012-05-08,172.61,173.13,170.29,171.79,4552452,0
2012-05-09,170.53,173.07,169.73,171.57,4390248,0
2012-05-10,171.37,173.3,170.55,171.03,4492971,0
2012-05-11,170.5,172.35,170.49,171.52,2804800,0
2012-05-14,170.46,171.13,169.29,170.04,3553718,0
2012-05-15,170.04,171.78,169.49,169.71,3503644,0
2012-05-16,170.03,171.67,168.99,170.3,5865312,0
2012-05-17,170.24,171.19,168.51,168.73,5973682,0
2012-05-18,169.51,169.51,166.41,167.01,6728643,0
2012-05-21,167.11,168.75,165.96,168.6,4494132,0
2012-05-22,168.85,169.05,167.17,167.82,4183590,0
2012-05-23,166.71,167.53,164.72,167.22,4768572,0
2012-05-24,167.11,167.35,165.41,167.2,3740289,0
2012-05-25,166.36,167.12,165.41,165.64,3403546,0
2012-05-29,166.45,168.89,166.45,167.5,4243928,0
2012-05-30,166.1,166.66,165.21,165.87,4225029,0
2012-05-31,165.5,166.21,163.71,164.47,10895562,0
2012-06-01,162.1,163.48,160.78,161.21,6106136,0
2012-06-04,160.61,161.48,159.44,160.73,5424301,0
2012-06-05,160.23,161.87,159.92,161.32,4171127,0
2012-06-06,162.36,165.41,162.01,165.4,3886942,0
2012-06-07,166.51,166.97,165.37,165.78,4340726,0
2012-06-08,165.15,166.39,164.32,166.39,2907623,0
2012-06-11,167.62,167.71,164.02,164.14,3839043,0
2012-06-12,163.82,165.99,163.82,165.89,3546207,0
2012-06-13,165.7,166.43,163.99,164.63,3808422,0
2012-06-14,164.57,166.97,164.35,166.35,4204532,0
2012-06-15,167.19,169.91,166.6,169.77,7493726,0
2012-06-18,168.45,170.21,168.13,169.07,3962892,0
2012-06-19,169.55,170.53,169.53,169.61,3867429,0
2012-06-20,169.43,170.31,168.39,169.51,3962789,0
2012-06-21,169.74,170.05,164.71,164.9,5062578,0
2012-06-22,165.3,166.16,164.74,165.14,10360029,0
2012-06-25,164.11,164.9,163.44,164.44,4741480,0
2012-06-26,165.03,165.13,162.63,163.66,4029671,0
2012-06-27,163.82,165.14,162.78,164.57,3064497,0
2012-06-28,163.05,163.77,161.04,163.19,4652930,0
2012-06-29,165.89,166.96,164.05,166.74,6171640,0
2012-07-02,167.42,168.16,166.14,166.97,3321083,0
2012-07-03,166.65,167.4,166.19,167.06,1702277,0
2012-07-05,166.16,167.85,165.11,166.52,3155247,0
2012-07-06,165.35,165.37,161.8,163.2,5808974,0
2012-07-09,162.64,162.86,160.35,161.74,4677434,0
2012-07-10,162.23,162.98,158.25,158.82,5500651,0
2012-07-11,158.79,159.74,156.47,157.94,6399049,0
2012-07-12,157.1,157.23,155.06,156.1,5783467,0
2012-07-13,156.43,158.88,156.06,158.61,4612700,0
2012-07-16,158.23,158.67,157.39,157.58,3687733,0
2012-07-17,158.35,158.84,156.21,156.58,6050977,0
2012-07-18,157.01,160.77,156.51,160.53,9398184,0
2012-07-19,164.91,167.85,164.54,166.56,12192019,0
2012-07-20,165.49,166.18,163.84,164.08,5617473,0
2012-07-23,161.47,163.11,160.49,162.71,4579418,0
2012-07-24,162.79,163.13,160.75,162.27,4218785,0
2012-07-25,162.24,164.36,161.43,162.92,4496346,0
2012-07-26,164.99,166.23,164.19,165.38,3851966,0
2012-07-27,166.35,168.3,165.38,167.45,4899250,0
2012-07-30,167.38,168.68,167.05,167.69,3268860,0
2012-07-31,167.54,168.45,167.01,167.11,4113311,0
2012-08-01,167.95,168.69,166.03,166.42,3001586,0
2012-08-02,165.54,167.61,164.58,165.79,3298599,0
2012-08-03,167.52,169.63,167.27,169.26,3844810,0
2012-08-06,169.49,170.48,169.26,169.49,2741775,0
2012-08-07,170.03,171.27,169.52,170.47,3764034,0
2012-08-08,169.78,171.01,169.68,170.42,2415394,0
2012-08-09,170.06,170.81,169.46,169.91,2522656,0
2012-08-10,169.44,170.72,168.89,170.65,3036933,0
2012-08-13,170.3,171.22,169.37,170.4,2824189,0
2012-08-14,170.3,170.68,169.3,169.8,2992317,0
2012-08-15,170.31,170.68,169.49,169.89,2466170,0
2012-08-16,170.19,172.41,169.65,171.98,3187578,0
2012-08-17,172.17,172.96,171.82,172.31,2980027,0
2012-08-20,171.85,172.22,171.27,171.68,2728071,0
2012-08-21,172.08,172.09,169.87,170.08,3530300,0
2012-08-22,170.08,170.08,168.59,168.9,3849296,0
2012-08-23,168.72,169.01,167.35,167.57,3220212,0
2012-08-24,166.95,169.64,166.29,169.35,3082482,0
2012-08-27,169.53,169.81,167.5,167.56,2918120,0
2012-08-28,167.45,167.94,166.55,166.86,2965287,0
2012-08-29,167.09,167.88,166.89,167.04,2500821,0
2012-08-30,166.76,167.37,165.42,165.57,3201057,0
2012-08-31,166.38,167.79,165.63,166.84,3729224,0
2012-09-04,168.34,168.82,165.48,166.58,5272540,0
2012-09-05,166.47,167.69,166.03,167,3868643,0
2012-09-06,168.07,170.81,167.94,170.49,4591526,0
2012-09-07,170.51,170.84,169.61,170.84,3987194,0
2012-09-10,170.74,172.82,170.15,172.07,4914350,0
2012-09-11,171.73,174.21,171.69,174.04,4567030,0
2012-09-12,174.27,175.23,173.8,174.5,3835143,0
2012-09-13,175.01,177.1,174.21,176.68,4530699,0
2012-09-14,176.58,177.78,176.45,177.1,4738600,0
2012-09-17,176,178.09,176,177.39,3825858,0
2012-09-18,177.17,178,176.8,177.32,2891874,0
2012-09-19,177.71,177.73,176.41,176.75,3042910,0
2012-09-20,176.27,177.26,175.79,176.55,4366789,0
2012-09-21,177.56,178.05,176.33,176.39,14916547,0
2012-09-24,175.57,176.46,175.46,175.78,4100415,0
2012-09-25,176.04,177.52,175.5,175.53,3907561,0
2012-09-26,175.59,176.39,174.59,174.68,3997997,0
2012-09-27,175,177.19,174.79,176.32,3237242,0
2012-09-28,176.09,178.4,175.8,177.61,5734440,0
2012-10-01,178.11,181.32,178.05,180.21,6373456,0
2012-10-02,180.63,181.08,178.55,179.7,3878328,0
2012-10-03,179.78,180.94,179.22,180.25,3728010,0
2012-10-04,180.2,180.64,178.56,180.15,3453948,0
2012-10-05,180.81,181.35,179.86,180.33,3338114,0
2012-10-08,179.84,180.38,179.13,179.67,2315398,0
2012-10-09,179.79,180.45,177.83,178.09,4181427,0
2012-10-10,177.94,178.33,175.59,176.24,4700328,0
2012-10-11,176.88,177.47,176.07,176.18,3398602,0
2012-10-12,176.08,178.07,176.01,177.92,3167172,0
2012-10-15,178.85,179.3,177.94,178.89,3576006,0
2012-10-16,179.78,180.67,179.37,180.67,6566606,0
2012-10-17,172.3,174.18,170,171.79,14802707,0
2012-10-18,171.18,171.37,166.18,166.95,10856941,0
2012-10-19,167.23,167.92,165.42,165.57,7732722,0
2012-10-22,165.87,166.7,164.78,166.46,5142169,0
2012-10-23,165.7,166.12,163.51,163.76,5170480,0
2012-10-24,164.78,165.52,163.17,163.31,4365317,0
2012-10-25,163.9,164.78,163.3,164.05,3795227,0
2012-10-26,163.97,166.01,163.95,165.5,4678996,0
2012-10-31,166.79,168.19,165.8,166.57,7068068,0
2012-11-01,166.7,169.46,166.58,168.8,4389731,0
2012-11-02,169.15,169.55,165.52,165.61,4975931,0
2012-11-05,164.7,166.95,164.41,166.25,3195727,0
2012-11-06,167.2,168.46,166.69,167.03,3831797,0
2012-11-07,166.3,166.57,164.4,164.4,5518372,0
2012-11-08,164.6,164.98,163.49,163.5,4119022,0
2012-11-09,163.27,164.82,162.44,163.1,4269078,0
2012-11-12,163.44,164.06,161.17,162.77,3566534,0
2012-11-13,162.02,164.16,161.9,161.96,3961828,0
2012-11-14,162.66,162.78,159.34,159.55,5121168,0
2012-11-15,159.81,160.98,158.91,159.83,3967342,0
2012-11-16,160.17,161.31,159.19,160.75,5419257,0
2012-11-19,162.2,163.73,161.94,163.71,4173128,0
2012-11-20,163.3,163.51,161.9,162.72,3686303,0
2012-11-21,162.8,164.17,162.51,163.65,6034143,0
2012-11-23,164.27,166.41,164.09,166.41,4508683,0
2012-11-26,165.52,166.3,164.94,165.89,6057837,0
2012-11-27,165.19,166.03,164.27,164.46,3826508,0
2012-11-28,164.25,165.15,162.78,165.12,4190103,0
2012-11-29,165.76,165.91,163.58,164.71,4741528,0
2012-11-30,164.93,165.13,162.98,163.47,5740046,0
2012-12-03,164.05,164.53,161.99,162.96,3894867,0
2012-12-04,163.15,164.04,162.58,162.87,4640132,0
2012-12-05,162.57,162.94,160.75,162.22,4887033,0
2012-12-06,162.69,163.57,162.03,163.14,3740469,0
2012-12-07,163.72,165.29,163.51,165.09,4757230,0
2012-12-10,165.26,166.45,164.83,165.63,3998027,0
2012-12-11,166.14,167.53,166.12,167.01,4818454,0
2012-12-12,167.35,167.49,165.53,165.96,4932368,0
2012-12-13,165.27,166.03,164.58,165.13,4212878,0
2012-12-14,164.87,166.33,164.49,164.93,4449676,0
2012-12-17,164.93,166.75,164.93,166.53,4409693,0
2012-12-18,166.71,168.49,166.7,168.29,4797389,0
2012-12-19,168.11,168.96,167.7,167.77,4965538,0
2012-12-20,167.28,167.65,166.13,167.5,4865611,0
2012-12-21,166.07,167.28,164.75,166.34,9565090,0
2012-12-24,166.03,166.69,165.13,165.47,1896690,0
2012-12-26,165.3,166.45,164.22,165.09,3228452,0
2012-12-27,164.71,166.24,164,165.72,4613271,0
2012-12-28,164.36,165.31,163.25,163.25,4112181,0
2012-12-31,162.44,164.86,162.41,164.73,5448061,0
2013-01-02,166.93,168.86,166.66,168.86,4923370,0
2013-01-03,168.27,168.8,167.23,167.96,4238099,0
2013-01-04,167,167.25,165.79,166.83,3930299,0
2013-01-07,166.33,166.64,165.42,166.11,3328130,0
2013-01-08,165.93,166.25,164.79,165.88,3520908,0
2013-01-09,166.4,166.41,164.83,165.4,3734769,0
2013-01-10,165.66,165.96,164.51,165.89,4195281,0
2013-01-11,166.58,167.7,165.91,167.24,4512268,0
2013-01-14,165.83,166.24,164.92,165.63,4852092,0
2013-01-15,164.54,165.74,163.73,165.55,4851058,0
2013-01-16,165.13,166.14,164.57,165.61,3445269,0
2013-01-17,166.71,167.25,166.2,166.55,4527483,0
2013-01-18,166.87,167.69,166.67,167.25,5301904,0
2013-01-22,167.15,168.62,166.85,168.62,8325976,0
2013-01-23,175.01,179.4,174.89,176.06,14569812,0
2013-01-24,175.38,176.37,174.66,175.81,5170901,0
2013-01-25,175.83,176.47,175.57,176.28,3905567,0
2013-01-28,176.23,177.37,175.69,176.24,3283289,0
2013-01-29,175.72,176.94,175.14,175.37,4205757,0
2013-01-30,175.22,176.19,174.75,175.03,3486551,0
2013-01-31,174.86,175.85,174.56,174.65,3594551,0
2013-02-01,176,176.59,175.31,176.47,3919831,0
2013-02-04,175.62,176.33,175.07,175.26,3707819,0
2013-02-05,175.7,176.09,174.16,174.41,4228753,0
2013-02-06,173.51,173.84,172.36,173.61,4196285,0
2013-02-07,173.26,173.52,171.58,172.51,3562215,0
2013-02-08,172.71,174.54,172.46,174.18,3350046,0
2013-02-11,174.01,174.41,172.52,172.87,3409558,0
2013-02-12,172.74,173.38,171.89,172.77,2850451,0
2013-02-13,173.29,173.56,172.37,172.81,2512323,0
2013-02-14,172.51,172.99,172.08,172.43,3814210,0
2013-02-15,172.71,173.82,172.58,173.58,4200668,0
2013-02-19,173.24,174.37,172.9,172.99,3471698,0
2013-02-20,173.26,174.21,171.75,172.12,4301893,0
2013-02-21,171.54,171.94,171.09,171.28,4542431,0
2013-02-22,172.06,173.67,171.73,173.67,3598670,0
2013-02-25,174.17,174.87,170.58,170.58,4452609,0
2013-02-26,171.54,172.65,170.88,171.99,3927029,0
2013-02-27,171.77,175.1,171.52,174.74,4846369,0
2013-02-28,174.61,175.43,173.42,173.46,5430465,0
2013-03-01,173.29,175.26,172.17,175.24,3831935,0
2013-03-04,174.96,177.23,174.93,177.23,4276481,0
2013-03-05,177.77,179.39,177.62,178.4,4408875,0
2013-03-06,178.79,180.05,178.5,179.96,4162472,0
2013-03-07,179.88,181.02,179.85,180.87,4497586,0
2013-03-08,181.22,182.01,180.88,181.71,4285073,0
2013-03-11,181.4,181.55,180.53,181.43,3531196,0
2013-03-12,180.85,182,180.58,181.84,4159224,0
2013-03-13,181.55,183.4,181.16,183.15,3887127,0
2013-03-14,183.22,186.42,183.22,186.36,6376424,0
2013-03-15,186.01,186.46,184.31,185.62,9190394,0
2013-03-18,183.87,185.24,183.64,184.14,3480739,0
2013-03-19,184.94,185.79,182.96,184.34,3703924,0
2013-03-20,185.48,186.38,185.06,185.73,3497554,0
2013-03-21,183.92,183.95,181.46,183.32,6751111,0
2013-03-22,183.27,184.11,182.78,183.16,3510070,0
2013-03-25,183.56,183.78,181.41,182.01,3754390,0
2013-03-26,182.91,183.52,182.66,183.4,2663407,0
2013-03-27,182.19,183.23,181.45,182.12,3732295,0
2013-03-28,181.21,184.34,181.13,184.21,4345532,0
2013-04-01,183.77,184.38,182.43,183.42,2483574,0
2013-04-02,183.89,185.43,182.73,185.11,3608826,0
2013-04-03,185.08,185.59,183.63,183.66,3622803,0
2013-04-04,183.77,183.89,181.4,182.49,4295153,0
2013-04-05,180.58,181.21,178.22,180.86,4803101,0
2013-04-08,180.43,180.79,179.05,180.79,2722372,0
2013-04-09,180.99,181.36,180.17,180.69,2984148,0
2013-04-10,182.98,183.53,181.77,183.09,4080506,0
2013-04-11,182.66,184.04,182.08,183.89,4232714,0
2013-04-12,182.04,182.65,181.17,182.55,3665272,0
2013-04-15,181.74,182.83,180.73,180.73,4884382,0
2013-04-16,182.07,183.09,180.67,183.09,3311605,0
2013-04-17,181.82,182.3,180.94,181.08,3786015,0
2013-04-18,181.46,181.59,178.03,178.89,7518420,0
2013-04-19,169.44,169.71,163.88,164.09,21823741,0
2013-04-22,165.1,165.28,162.08,162.2,11401624,0
2013-04-23,163.48,166.3,162.9,165.49,7290408,0
2013-04-24,165.97,166.25,165.04,165.57,4277230,0
2013-04-25,166.42,168.56,166.1,167.5,5386416,0
2013-04-26,167.65,168.17,166.9,167.82,4041277,0
2013-04-29,168.22,172.46,168.12,172,6871112,0
2013-04-30,171.98,174.96,170.44,174.92,8731398,0
2013-05-01,174.35,174.6,172.03,172.42,5672774,0
2013-05-02,172.84,174.83,172.52,174.79,4568931,0
2013-05-03,176.12,177.33,175.97,176.61,5202044,0
2013-05-06,176,176.17,174.02,175.13,5589145,0
2013-05-07,175.16,175.95,174.15,175.87,3992454,0
2013-05-08,176.09,177.73,175.7,177.71,4150939,0
2013-05-09,177.59,177.86,175.9,176.36,4082803,0
2013-05-10,176.47,177.47,175.98,177.42,3779624,0
2013-05-13,177.19,177.42,175.48,175.68,4207356,0
2013-05-14,175.36,176.71,175.35,176.33,4265564,0
2013-05-15,175.5,176.72,175.31,176.43,4643554,0
2013-05-16,177.02,179.26,177.02,177.59,5194200,0
2013-05-17,178.09,181.78,177.85,180.87,6574087,0
2013-05-20,180.49,181.48,179.98,180.13,4165586,0
2013-05-21,179.84,181.76,179.61,181.04,3437764,0
2013-05-22,180.93,182.34,178.84,179.6,5978066,0
2013-05-23,178.32,181.01,177.98,178.87,5970240,0
2013-05-24,177.59,179.1,177.38,178.52,3798273,0
2013-05-28,179.99,181,179.77,180.29,4623112,0
2013-05-29,178.92,180.85,178.78,180.41,3963856,0
2013-05-30,179.58,183.07,179.58,181.68,5070565,0
2013-05-31,181,183.93,180.49,180.49,5705247,0
2013-06-03,180.69,182.26,179.89,181.3,3830438,0
2013-06-04,181.01,181.34,177.93,178.9,4147084,0
2013-06-05,178.01,178.98,175.63,175.92,4858125,0
2013-06-06,176.14,177.21,174.81,176.83,4240589,0
2013-06-07,177.73,179.03,177.12,179.03,3403668,0
2013-06-10,179.58,179.59,177.77,177.88,3056632,0
2013-06-11,176.29,178.71,175.7,177,3243679,0
2013-06-12,177.52,178.07,173.97,174.58,3929677,0
2013-06-13,174.42,177.36,173.84,176.8,3341844,0
2013-06-14,176.99,177.64,175.1,175.46,3232083,0
2013-06-17,176.53,178.02,175.74,176.18,3710998,0
2013-06-18,176.16,178.81,176.02,177.75,3778005,0
2013-06-19,177.4,177.88,175.2,175.21,3279964,0
2013-06-20,174.11,175.01,171.18,171.22,5204981,0
2013-06-21,172.24,172.26,167.95,169.59,10278878,0
2013-06-24,168.31,169.13,166.03,167.95,5020380,0
2013-06-25,169.49,169.71,167.58,169.18,4434768,0
2013-06-26,170.04,170.26,168.76,169.08,3826468,0
2013-06-27,170.09,170.86,169.47,169.77,4055240,0
2013-06-28,167.27,168.09,164.36,166.71,11528072,0
2013-07-01,166.73,168.17,165.83,165.99,5119804,0
2013-07-02,165.54,167.65,165.1,166.17,4215606,0
2013-07-03,165.43,168.52,165.3,167.67,2164716,0
2013-07-05,168.75,169.34,166.9,169.15,2772402,0
2013-07-08,169.72,169.89,168.86,169.18,3398038,0
2013-07-09,166.5,167.29,165.54,165.99,5998065,0
2013-07-10,166.18,167.85,165.98,166.8,4537153,0
2013-07-11,168.16,168.43,167.13,167.29,4816243,0
2013-07-12,167.52,168.09,166.25,166.65,5181025,0
2013-07-15,166.96,169.11,166.32,168.32,6544058,0
2013-07-16,168.36,168.83,167.2,168.21,4318051,0
2013-07-17,168.97,169.11,167.49,168.8,7907308,0
2013-07-18,172.03,174.36,170.05,171.79,9674279,0
2013-07-19,171.73,171.79,167.66,167.95,8064544,0
2013-07-22,167.82,169.89,167.7,168.41,3916830,0
2013-07-23,168.51,170.44,168.42,169.18,3300834,0
2013-07-24,170.02,171.19,169.95,170.6,3409082,0
2013-07-25,170.32,171.65,169.78,171.13,3473871,0
2013-07-26,170.58,171.24,169.2,171.22,2863919,0
2013-07-29,170.8,171.1,169.66,170.24,2435946,0
2013-07-30,170.95,171.65,169.91,170.07,3069304,0
2013-07-31,168.75,170.87,168.75,169.23,4390929,0
2013-08-01,170.64,171.08,169.56,169.91,3316573,0
2013-08-02,169.63,169.63,167.65,169.34,4464372,0
2013-08-05,169.34,169.96,168.62,169.63,2870669,0
2013-08-06,166.81,167.04,165.11,165.7,6844475,0
2013-08-07,165.34,165.61,163.98,164.43,4474283,0
2013-08-08,165.2,165.57,162.89,163.88,5215129,0
2013-08-09,163.94,164.97,163.07,163.78,3726646,0
2013-08-12,163.05,165.3,162.98,164.9,3471021,0
2013-08-13,165.28,165.65,163.57,164.32,4062846,0
2013-08-14,164.45,164.75,163.33,163.54,3324554,0
2013-08-15,162.4,163.07,161.73,162.01,4234207,0
2013-08-16,161.81,162.59,161.64,161.64,3930109,0
2013-08-19,161.61,162.62,160.46,160.67,3728219,0
2013-08-20,160.76,161.87,159.72,160.93,3580145,0
2013-08-21,161.01,162.69,160.71,161.2,4072221,0
2013-08-22,161.82,162.42,160.68,161.51,2700403,0
2013-08-23,161.64,161.97,160.94,161.7,2631894,0
2013-08-26,161.58,163.07,161.02,161.08,2493103,0
2013-08-27,160.13,160.87,159.2,159.35,3658632,0
2013-08-28,159.52,159.99,157.91,158.85,4563134,0
2013-08-29,158.67,160.19,158.22,159.26,3418433,0
2013-08-30,160.22,160.45,159.13,159.79,3115201,0
2013-09-03,160.13,160.72,159.15,160.44,3999249,0
2013-09-04,160.08,160.64,158.98,159.69,2980753,0
2013-09-05,159.89,161.33,159.64,160.61,3290747,0
2013-09-06,161,161.32,159.26,159.61,3329831,0
2013-09-09,160.17,161.77,159.85,161.31,3460129,0
2013-09-10,163.23,163.63,162.53,162.72,3611947,0
2013-09-11,162.92,166.45,162.92,166.3,5691335,0
2013-09-12,166.53,166.83,165.55,166.33,3847159,0
2013-09-13,166.74,168.38,166.56,167.57,4254843,0
2013-09-16,168.91,169.89,167.98,168.43,4480558,0
2013-09-17,168.66,169.3,167.29,167.56,3361837,0
2013-09-18,167.97,169.95,167.42,169.55,4405606,0
2013-09-19,169.33,169.95,168.49,168.63,3644443,0
2013-09-20,169.15,169.56,165.68,165.68,9783125,0
2013-09-23,165.73,167.79,165.11,166.55,3831160,0
2013-09-24,166.5,167.05,165.4,165.64,3523430,0
2013-09-25,165.8,166.24,164.37,165.22,3044082,0
2013-09-26,165.76,167.23,165.21,165.88,2400812,0
2013-09-27,164.69,164.76,162.58,163,4481380,0
2013-09-30,162.68,163.71,161.63,162.34,4537663,0
2013-10-01,161.64,162.77,161,162.54,3075148,0
2013-10-02,161.81,162.47,160.78,161.29,4148084,0
2013-10-03,161.04,161.29,159.58,160.34,3683076,0
2013-10-04,160.63,161.45,160.08,160.57,3283883,0
2013-10-07,158.58,159.85,158.58,158.72,4550481,0
2013-10-08,158.62,158.7,155.85,155.86,6398088,0
2013-10-09,156.42,158.42,156.18,158.11,5073090,0
2013-10-10,159.72,161.11,159.03,161.11,4196645,0
2013-10-11,161.57,162.4,160.58,162.33,3707010,0
2013-10-14,161.69,163.07,160.79,163.05,3053913,0
2013-10-15,161.97,162.13,160.66,161.01,3861300,0
2013-10-16,161.7,162.84,161.32,162.84,7662788,0
2013-10-17,151.57,154.36,150.47,152.46,25646015,0
2013-10-18,152.43,152.62,151.09,151.55,12100904,0
2013-10-21,152.1,152.39,150.53,150.75,8139543,0
2013-10-22,151.17,153.09,150.82,152.59,8003927,0
2013-10-23,152.7,153.47,152.08,153.28,6211025,0
2013-10-24,153.86,155.14,153.69,155.06,6347001,0
2013-10-25,155.58,156.18,153.7,154.22,5555304,0
2013-10-28,154.38,155.14,153.64,154.64,4257568,0
2013-10-29,154.89,158.99,154.77,158.82,10216753,0
2013-10-30,158.44,158.87,156.83,157.1,6050153,0
2013-10-31,157.49,159.26,156.96,157.12,4925321,0
2013-11-01,156.78,157.28,155.99,156.31,4179474,0
2013-11-04,156.87,157.66,156.39,157.21,3994520,0
2013-11-05,156.53,156.78,154.97,155.1,6998813,0
2013-11-06,155.98,157.6,155.87,157.1,5201989,0
2013-11-07,157.47,159.03,157.47,157.8,5955170,0
2013-11-08,156.77,157.88,155.47,157.79,7157444,0
2013-11-11,157.96,160.76,157.84,160.34,5956671,0
2013-11-12,160.02,161.37,159.78,160.52,4857367,0
2013-11-13,159.79,160.91,159.2,160.91,5372304,0
2013-11-14,158.23,160.63,157.53,159.74,7211560,0
2013-11-15,159.9,160.69,158.83,160.63,5907414,0
2013-11-18,160.88,162.17,160.68,161.74,6096472,0
2013-11-19,161.86,163.23,161.46,162.41,5220672,0
2013-11-20,162.38,163.27,161.88,162.35,4158681,0
2013-11-21,162.66,162.86,160.77,161.44,5086548,0
2013-11-22,160.86,162.17,157.72,158.95,8680609,0
2013-11-25,157.96,158.47,155.91,156.87,8169563,0
2013-11-26,156.63,156.87,155.45,155.45,6565508,0
2013-11-27,155.92,157.96,155.91,156.9,5242843,0
2013-11-29,157.12,158.48,156.93,157.55,3274155,0
2013-12-02,157.34,157.46,155.29,155.58,5201987,0
2013-12-03,155.19,156.27,154,154.38,6687634,0
2013-12-04,153.74,155.6,153.56,154.08,6008072,0
2013-12-05,154.43,155.07,153.66,154.38,5001564,0
2013-12-06,154.92,156.06,154.32,155.76,5406343,0
2013-12-09,156.05,156.19,155.04,155.57,4330450,0
2013-12-10,155.1,155.76,154.36,155.29,4708525,0
2013-12-11,155.19,155.85,153.51,153.59,4664515,0
2013-12-12,153.48,154.13,151.93,151.98,6468298,0
2013-12-13,152.13,152.88,151.45,151.51,4772827,0
2013-12-16,151.71,156.37,151.45,155.93,8577769,0
2013-12-17,155.48,155.59,153.53,154.09,6245015,0
2013-12-18,154.69,156.69,153.29,156.66,6499552,0
2013-12-19,155.96,158.29,155.96,157.99,6763416,0
2013-12-20,157.91,159.57,157.82,157.82,8732375,0
2013-12-23,158.73,160.39,158.34,159.76,4656726,0
2013-12-24,159.54,160.86,159.49,160.65,1840522,0
2013-12-26,160.92,162.68,160.87,162.51,3793454,0
2013-12-27,162.93,163.52,161.82,162.24,3857720,0
2013-12-30,162.48,163.68,161.9,163.43,3443075,0
2013-12-31,163.51,164.63,163.33,164.45,4129296,0
2014-01-02,164.13,164.31,162.36,162.65,5186182,0
2014-01-03,162.92,164.26,162.46,163.62,4635483,0
2014-01-06,164.07,164.27,162.46,163.07,4640170,0
2014-01-07,163.41,166.88,163.4,166.33,6766520,0
2014-01-08,165.99,166.07,164.17,164.8,5251511,0
2014-01-09,165.7,166.14,163.56,164.29,4929864,0
2014-01-10,165.1,165.32,163.31,164.17,4588713,0
2014-01-13,163.29,163.9,161.19,161.47,6603072,0
2014-01-14,162.22,163.45,161.21,163,5269052,0
2014-01-15,162.92,165.4,162.62,164.6,5508395,0
2014-01-16,164.41,165.67,163.76,165.49,5445978,0
2014-01-17,164.86,167.29,164.69,166.64,8749664,0
2014-01-21,166.76,166.92,163.75,165.19,12665338,0
2014-01-22,158.93,160.86,157.54,159.77,15739030,0
2014-01-23,158.87,161.05,158.43,160.2,7955042,0
2014-01-24,158.92,160.27,157.51,157.51,7913760,0
2014-01-27,157.48,157.52,155.75,155.97,5941692,0
2014-01-28,156.09,156.46,154.44,155.06,6087170,0
2014-01-29,154.29,156.52,154.2,154.64,5670131,0
2014-01-30,155.34,155.94,154.6,155.48,5536864,0
2014-01-31,154.39,155.92,153.72,154.9,5925924,0
2014-02-03,154.15,154.33,151.44,151.57,8198355,0
2014-02-04,152.14,152.32,151.11,151.54,4961772,0
2014-02-05,151.08,153.39,150.96,152.76,5377323,0
2014-02-06,153.35,154.14,153.2,153.99,4869253,0
2014-02-07,154.82,156.52,154.34,156.26,5360791,0
2014-02-10,155.97,156.59,155.37,156.15,4020349,0
2014-02-11,155.88,159.02,155.86,158.41,5279623,0
2014-02-12,158.25,159.77,158.01,158.89,4519631,0
2014-02-13,157.11,160.73,156.78,160.3,5084655,0
2014-02-14,159.77,162.58,159.55,161.93,5292928,0
2014-02-18,161.49,162.18,160.72,161.5,5031629,0
2014-02-19,161.07,163.65,160.77,161.27,5299598,0
2014-02-20,161.28,162.96,161.12,162.43,5636020,0
2014-02-21,162.43,163.71,160.97,161.12,6465340,0
2014-02-24,161.15,163.22,161.15,161.73,5212936,0
2014-02-25,161.8,162.73,161.21,161.54,4426819,0
2014-02-26,162.13,163.33,161.82,162.23,4243642,0
2014-02-27,162.04,163.92,162.02,163.32,4342217,0
2014-02-28,163.42,164.06,161.89,163.23,5295628,0
2014-03-03,161.65,162.77,161.15,162.43,4483930,0
2014-03-04,163.79,165,163.68,164.35,5370532,0
2014-03-05,164.46,165.66,164.33,164.98,3956072,0
2014-03-06,165.16,166.07,164.75,165.41,4330616,0
2014-03-07,166.07,166.55,165.01,165.45,4671274,0
2014-03-10,165.33,166.06,163.82,164.32,5211510,0
2014-03-11,165.2,166.13,163.99,164.62,4798163,0
2014-03-12,163.97,165.23,163.86,164.16,5482752,0
2014-03-13,164.34,164.85,161.94,162.11,5573561,0
2014-03-14,162.1,162.46,160.64,160.64,6228245,0
2014-03-17,161,164.28,161,163.79,5602539,0
2014-03-18,163.95,165.62,163.57,164.66,4493735,0
2014-03-19,163.62,164.58,161.78,162.83,4904968,0
2014-03-20,162.61,165.97,162.34,165.62,5743064,0
2014-03-21,166.17,166.34,164.33,164.56,14220068,0
2014-03-24,165.22,166.99,165.16,165.96,6509764,0
2014-03-25,166.4,172.24,166.34,171.95,12379403,0
2014-03-26,171.89,172.46,169.21,169.81,7772590,0
2014-03-27,169.17,169.85,166.89,167.34,7677248,0
2014-03-28,167.43,169.81,166.7,167.9,5892593,0
2014-03-31,168.94,170.82,168.72,169.68,9685187,0
2014-04-01,170.23,172,169.94,171.45,6119499,0
2014-04-02,171.21,171.45,169.68,170.62,5585882,0
2014-04-03,170.31,170.47,169.56,169.87,4640912,0
2014-04-04,170.23,171.01,168.6,169.06,6909492,0
2014-04-07,169.01,172.16,168.87,171.47,7650611,0
2014-04-08,170.94,171.17,169.87,170.38,5811273,0
2014-04-09,170.95,173.66,170.66,173.35,6220551,0
2014-04-10,172.84,175.62,172.49,172.51,9557778,0
2014-04-11,171.95,173.66,171.24,172.06,5484942,0
2014-04-14,172.96,174.75,172.68,174.34,6163337,0
2014-04-15,172.77,174.01,172.27,173.68,6072662,0
2014-04-16,174.58,175.16,171.91,173.12,9664076,0
2014-04-17,165.07,168.12,164.86,167.5,12767812,0
2014-04-21,167.31,169.96,167.27,169.51,6153986,0
2014-04-22,169.15,170.11,168.55,169.39,4399898,0
2014-04-23,169.07,169.61,167.58,169.02,5373105,0
2014-04-24,169.43,169.46,167.51,167.67,4999715,0
2014-04-25,167.98,168.09,166.7,167.16,4391624,0
2014-04-28,168.49,171.02,168.01,170.25,6395484,0
2014-04-29,170.66,172.73,170.5,172,5248089,0
2014-04-30,171.77,173.54,171.31,173.19,4772189,0
2014-05-01,173.03,173.44,170.26,170.6,4169866,0
2014-05-02,170.58,170.89,168.58,168.75,3463110,0
2014-05-05,168.41,168.79,167.31,168.59,2520836,0
2014-05-06,168.29,168.31,166.82,167.51,3616939,0
2014-05-07,167.92,168.73,165.73,167.85,4309491,0
2014-05-08,167.71,168.98,166.9,167.5,2742838,0
2014-05-09,167.56,169,167.02,168.54,2550865,0
2014-05-12,169.47,171.14,169.29,170.75,4260304,0
2014-05-13,170.96,171.15,170.02,170.4,2511668,0
2014-05-14,170.14,170.22,166.84,167.33,5927856,0
2014-05-15,167.63,167.64,165.08,165.33,4739492,0
2014-05-16,165.14,166.17,164.86,165.86,4454554,0
2014-05-19,165.46,165.93,164.97,165.8,3688784,0
2014-05-20,165.13,165.54,163.76,163.94,3419274,0
2014-05-21,164.78,165.96,163.98,165.26,3370370,0
2014-05-22,165.32,165.32,164.05,164.62,2501529,0
2014-05-23,164.77,165.04,164.32,164.87,2890899,0
2014-05-27,163.85,164.6,163.08,163.83,5407135,0
2014-05-28,163.58,163.93,162.19,162.32,4199495,0
2014-05-29,162.83,162.95,161.67,162.93,3112753,0
2014-05-30,162.59,163.64,161.82,163.47,5210842,0
2014-06-02,163.82,165.15,163.73,164.63,3613577,0
2014-06-03,164.52,164.69,163.24,163.48,2838904,0
2014-06-04,163.77,164.43,163.32,163.6,2680659,0
2014-06-05,163.72,165.01,163.07,164.91,3227727,0
2014-06-06,165.34,166.38,164.83,165.24,3718365,0
2014-06-09,165.12,166.37,164.89,165.12,3077194,0
2014-06-10,165.1,165.12,162.98,163.4,4688184,0
2014-06-11,162.83,163.32,161.38,161.61,4584471,0
2014-06-12,161.81,161.86,160.42,160.69,4991012,0
2014-06-13,161.37,162.24,160.94,161.86,3134241,0
2014-06-16,161.74,161.99,160.71,161.69,4010832,0
2014-06-17,161.28,162.08,160.97,161.62,2810409,0
2014-06-18,161.41,162.8,161.18,162.79,4438067,0
2014-06-19,163.24,163.57,161.7,162.09,4005033,0
2014-06-20,161.89,161.96,160.82,160.96,12053000,0
2014-06-23,161.3,161.61,160.51,161.51,3644818,0
2014-06-24,160.92,162.24,160.17,160.39,4370784,0
2014-06-25,159.81,160.48,159.65,160.24,3116010,0
2014-06-26,160.38,160.79,158.95,159.92,3675023,0
2014-06-27,159.4,161.8,159.29,161.1,5160394,0
2014-06-30,160.76,161.31,159.82,160.72,4769436,0
2014-07-01,161.09,166.05,161.09,165.22,7493757,0
2014-07-02,165.22,167.56,165.07,167.04,5748699,0
2014-07-03,167.04,167.4,166.12,167.16,2732029,0
2014-07-07,166.34,166.94,166.2,166.72,3337208,0
2014-07-08,166.38,166.75,165.24,166,3535899,0
2014-07-09,166.41,167.49,165.69,167.07,3732643,0
2014-07-10,165.31,166.73,165.11,166.43,3584058,0
2014-07-11,166.45,167,165.54,166.68,2709673,0
2014-07-14,167.16,168.85,167.16,168.33,5076615,0
2014-07-15,167.93,168.54,166.88,167.13,5492982,0
2014-07-16,170.41,171.44,169.15,170.56,8814277,0
2014-07-17,170.56,173.75,170.23,170.67,9993942,0
2014-07-18,170.19,171.52,168.46,170.68,9213175,0
2014-07-21,169.61,169.97,167.8,169.21,4685536,0
2014-07-22,169.86,172.65,169.86,172.08,5473439,0
2014-07-23,172.09,172.81,171.62,171.68,4042579,0
2014-07-24,171.97,173.46,171.79,173.1,4074147,0
2014-07-25,173.16,173.7,171.83,172.38,3808090,0
2014-07-28,172.28,174.13,171.7,173.59,3656947,0
2014-07-29,173.16,173.69,172.5,172.52,3681583,0
2014-07-30,173.06,173.79,171.03,172,4449994,0
2014-07-31,171,172.27,169.84,169.95,4745829,0
2014-08-01,168.91,169.8,167.45,167.7,5843413,0
2014-08-04,167.9,168.42,167.23,168.16,2397710,0
2014-08-05,167.37,167.75,165.31,165.9,3730823,0
2014-08-06,165.33,166.67,164.5,165.87,4313326,0
2014-08-07,166.46,166.5,163.73,164.37,3036999,0
2014-08-08,164.46,166.49,163.73,166.45,3118900,0
2014-08-11,167.5,168,166.14,167.21,2833522,0
2014-08-12,167.19,168.29,166.6,167.1,2083911,0
2014-08-13,167.66,168.11,167.12,167.62,2014826,0
2014-08-14,167.29,167.83,166.72,167.56,2163457,0
2014-08-15,167.54,168.46,166.58,167.13,3156899,0
2014-08-18,167.76,169.28,167.46,168.89,2713645,0
2014-08-19,169.51,169.68,168.89,169.53,2287391,0
2014-08-20,169.28,169.82,168.78,169.55,2441654,0
2014-08-21,170.26,171.3,169.92,170.56,2800755,0
2014-08-22,170.13,171.13,169.72,169.84,2175513,0
2014-08-25,170.7,171.06,170.08,170.5,1935314,0
2014-08-26,170.36,172.6,170.36,172.11,3560276,0
2014-08-27,172.15,173.14,170.86,171.47,2455648,0
2014-08-28,170.78,171.52,170.04,171.23,1685825,0
2014-08-29,171.5,171.93,170.48,171.52,3263940,0
2014-09-02,171.86,172.09,170.29,170.86,3004449,0
2014-09-03,171.58,172.08,171.11,171.19,2045468,0
2014-09-04,170.99,171.87,169.53,170.06,3216465,0
2014-09-05,169.94,171.02,169.55,170.54,2535285,0
2014-09-08,170.11,170.54,169.03,169.58,2831746,0
2014-09-09,169.82,170.11,169.25,169.46,2694964,0
2014-09-10,169.56,171.37,169.55,170.84,3100490,0
2014-09-11,170.42,171.96,169.56,171.01,2578037,0
2014-09-12,170.7,170.9,169.97,170.6,3252582,0
2014-09-15,170.73,171.68,169.98,171.06,2755706,0
2014-09-16,171.01,172.64,170.18,172.08,2872003,0
2014-09-17,172.34,172.71,171.52,171.96,3603019,0
2014-09-18,171.96,173.14,171.89,172.81,3322522,0
2014-09-19,173.16,173.92,172.31,173.01,9926503,0
2014-09-22,172.78,173.15,171.81,172.23,3720119,0
2014-09-23,171.93,172.19,170.82,170.92,3701993,0
2014-09-24,170.35,171.64,169.35,171.52,3456224,0
2014-09-25,171.28,171.69,168.55,168.58,4662890,0
2014-09-26,168.51,169.76,168.22,169.53,2796308,0
2014-09-29,168.14,169.43,167.78,169.15,2628919,0
2014-09-30,169.15,170.21,168.7,169.3,3284390,0
2014-10-01,169.38,169.83,166.58,166.95,4174435,0
2014-10-02,167.37,167.48,166.11,166.7,2560410,0
2014-10-03,167.77,168.9,167.29,168.27,3443807,0
2014-10-06,169.35,170.25,168.3,168.59,2354748,0
2014-10-07,167.47,167.78,165.49,165.62,3356527,0
2014-10-08,165.87,169.11,165.54,168.89,3347170,0
2014-10-09,168.67,169.02,165.99,166.27,2943738,0
2014-10-10,165.76,167.44,165.09,165.83,5707136,0
2014-10-13,165.45,166.47,163.59,163.68,4035130,0
2014-10-14,164.91,165.63,163.74,163.94,4400377,0
2014-10-15,162.9,163.93,159.43,162.09,7733412,0
2014-10-16,160.37,161.86,159.38,160.41,6254853,0
2014-10-17,161.65,163.07,160.72,162.37,4882113,0
2014-10-20,148.81,151.91,148.68,150.82,26249417,0
2014-10-21,148.43,148.67,144.19,145.57,23492130,0
2014-10-22,144.84,147.54,143.69,144.3,12434743,0
2014-10-23,144.59,145.23,144.07,144.65,8520672,0
2014-10-24,144.57,144.88,143.98,144.57,7458622,0
2014-10-27,144.49,145.3,144.32,144.38,5594187,0
2014-10-28,144.45,145.91,144.31,145.91,8854013,0
2014-10-29,146.57,146.81,145.16,145.79,5316409,0
2014-10-30,145.82,146.81,145.4,146.58,4368195,0
2014-10-31,147.51,147.68,145.92,146.63,6523596,0
2014-11-03,146.5,146.74,145.72,146.59,5259996,0
2014-11-04,146.57,146.59,144.71,145.06,4761713,0
2014-11-05,145.5,145.86,144.09,144.33,4601476,0
2014-11-06,144.83,145.05,143.74,144.99,4529603,0
2014-11-07,144.95,145.66,144.45,145.54,3891590,0
2014-11-10,145.39,147.69,145.12,146.8,5521415,0
2014-11-11,146.99,147.19,146.01,146.64,3937293,0
2014-11-12,145.72,146.37,145.26,145.41,3761919,0
2014-11-13,145.48,146.21,145.3,146.2,3607574,0
2014-11-14,145.56,147.71,145.2,147.44,5542000,0
2014-11-17,147.44,148.13,147.01,147.44,5344018,0
2014-11-18,147.92,147.93,145.38,145.38,6027093,0
2014-11-19,145.48,145.56,144.55,144.96,4234042,0
2014-11-20,144.57,145.02,143.52,144.25,4658212,0
2014-11-21,145.33,145.43,144.36,144.51,4539937,0
2014-11-24,145.09,147.15,144.63,145.6,7370569,0
2014-11-25,146.06,146.81,145.08,145.26,4523756,0
2014-11-26,145.42,145.56,144.58,145.43,4416725,0
2014-11-28,146.22,146.69,144.97,145.62,2678738,0
2014-12-01,145.48,146.65,144.89,145.06,4641736,0
2014-12-02,145.9,146.14,145.15,146.08,3859290,0
2014-12-03,145.9,147.74,145.48,147.74,7165395,0
2014-12-04,147.29,147.72,146.38,147.33,4301683,0
2014-12-05,146.92,147.72,146.3,146.62,3355787,0
2014-12-08,146.64,146.64,145.06,145.36,3175255,0
2014-12-09,144.64,146.39,144.41,146.37,4304879,0
2014-12-10,146.38,146.65,143.72,144.14,4545334,0
2014-12-11,144.43,146.32,144.15,144.64,4440556,0
2014-12-12,143.86,144.13,139.5,139.54,9589670,0
2014-12-15,140.01,140.76,137.26,137.45,7238419,0
2014-12-16,136.44,139.08,135.16,135.96,7552311,0
2014-12-17,136.06,137.68,135.69,136.43,5723062,0
2014-12-18,137.86,141.61,137.67,141.61,8131549,0
2014-12-19,141.44,144.04,141.44,142.35,9871664,0
2014-12-22,142.18,145.4,142.18,144.97,5214368,0
2014-12-23,145.68,146.29,145.12,145.69,4503469,0
2014-12-24,146.29,146.37,145.12,145.32,2082379,0
2014-12-26,145.72,146.46,145.49,145.78,2129519,0
2014-12-29,145.48,145.78,143.18,144.14,3710279,0
2014-12-30,143.71,144.43,143.51,143.74,3151331,0
2014-12-31,144.04,145.02,144.01,144.07,4467459,0
2015-01-02,144.84,146.64,144.57,145.54,6152932,0
2015-01-05,144.83,144.83,142.94,143.24,5434169,0
2015-01-06,143.39,143.65,139.34,140.14,6844865,0
2015-01-07,141.15,141.15,138.32,139.23,5235450,0
2015-01-08,140.3,142.82,139.69,142.26,4722248,0
2015-01-09,142.26,143.97,141.2,142.88,4998152,0
2015-01-12,142.78,142.99,139.87,140.5,4663231,0
2015-01-13,141.21,143.66,139.81,140.82,4874726,0
2015-01-14,139.1,140.54,138.05,139.9,5222421,0
2015-01-15,140.71,140.95,138.45,138.81,4734654,0
2015-01-16,138.36,141.57,138.12,141.1,6409726,0
2015-01-20,140.72,141.28,138.32,140.93,9337660,0
2015-01-21,137.42,138.74,135.65,136.58,13247327,0
2015-01-22,136.44,139.85,136.29,139.55,6814808,0
2015-01-23,139.11,141.54,139.08,139.96,5384011,0
2015-01-26,142.22,143.19,139.88,140.42,8784112,0
2015-01-27,139.13,139.27,137.02,137.99,6302395,0
2015-01-28,138.29,138.77,136.09,136.09,4960053,0
2015-01-29,135.93,139.72,134.27,139.63,9265894,0
2015-01-30,138.21,139.41,137.43,137.68,7308953,0
2015-02-02,138.29,138.9,136.05,138.9,5247454,0
2015-02-03,138.95,142.44,138.95,142.31,6168462,0
2015-02-04,141.16,142.54,140.72,140.94,4096140,0
2015-02-05,141.24,142.43,141.11,141.8,5850362,0
2015-02-06,142.28,142.94,141.28,141.72,3601061,0
2015-02-09,141.06,142.44,140.54,140.84,3381318,0
2015-02-10,141.73,143.39,140.24,143.39,4910524,0
2015-02-11,142.67,143.86,142.12,143.04,4010458,0
2015-02-12,143.54,144.23,142.95,143.35,3685792,0
2015-02-13,143.59,145.42,143.47,145.05,4099212,0
2015-02-17,144.46,145.95,144.45,145.55,3200199,0
2015-02-18,146.37,146.92,145.27,146.65,4819585,0
2015-02-19,146.55,148.75,145.98,148.2,3875188,0
2015-02-20,147.97,148.61,146.58,147.98,3707597,0
2015-02-23,148.53,148.67,146.94,147.33,3001695,0
2015-02-24,146.93,149.19,146.05,149.05,5199162,0
2015-02-25,149.14,149.16,147.01,147.23,4428352,0
2015-02-26,148.06,148.45,144.48,145.48,7863198,0
2015-02-27,145.63,146.75,144.83,146.45,4876738,0
2015-03-02,146.31,146.4,144.52,145.12,6544064,0
2015-03-03,144.73,146.29,144.69,145.61,3576687,0
2015-03-04,145.18,145.2,143.54,144.16,4018133,0
2015-03-05,144.57,146.04,144.43,145.75,4192855,0
2015-03-06,144.85,145.98,142.92,143.33,5020566,0
2015-03-09,143.04,145.72,143.04,145.39,5743445,0
2015-03-10,144.33,144.89,142.71,142.71,5087802,0
2015-03-11,143.4,143.9,141.01,141.79,6314054,0
2015-03-12,141.32,143.54,141.32,142.86,5050646,0
2015-03-13,142.4,142.46,138.72,139.53,6705849,0
2015-03-16,140.22,142.04,139.98,142.03,4146408,0
2015-03-17,141.25,142.23,140.51,141.93,3662390,0
2015-03-18,141.84,145.33,140.88,144.52,6346123,0
2015-03-19,144.43,145.53,143.61,144.52,4288952,0
2015-03-20,145.55,147.42,145,147.3,9959524,0
2015-03-23,147.2,149.53,147.16,148.87,6557666,0
2015-03-24,149.02,149.09,147.32,147.42,4806037,0
2015-03-25,147.23,147.49,143.95,143.95,6003424,0
2015-03-26,144.02,145.82,143.71,145.23,4861217,0
2015-03-27,145.41,145.51,143.98,145.05,3845957,0
2015-03-30,145.87,147.93,145.82,147.1,4575913,0
2015-03-31,145.66,146.79,145.05,145.14,4705702,0
2015-04-01,144.89,145.26,143.23,143.93,4092334,0
2015-04-02,144.25,146.97,143.69,145.09,5165871,0
2015-04-06,144.51,147.22,143.53,146.54,3832356,0
2015-04-07,146.21,148.15,146.16,146.57,3481105,0
2015-04-08,146.26,147.89,145.59,146.37,2791439,0
2015-04-09,146.24,146.92,145.35,146.8,2503029,0
2015-04-10,146.8,147.7,145.82,147.28,2781929,0
2015-04-13,146.82,148.31,146.81,146.83,4278334,0
2015-04-14,146.87,147.17,145.41,146.76,3006964,0
2015-04-15,147.06,149.16,146.94,148.44,3866248,0
2015-04-16,147.68,148.29,146.97,147.52,3468921,0
2015-04-17,146.2,146.37,144.72,145.3,4770983,0
2015-04-20,146.59,150.7,146.41,150.26,10622524,0
2015-04-21,150.17,151.36,148.36,148.55,10706848,0
2015-04-22,148.66,150.11,147.31,149.54,4450595,0
2015-04-23,149.43,155.45,149.34,153.95,9107150,0
2015-04-24,153.95,154.5,152.59,153.53,4299943,0
2015-04-27,154.53,155.09,154,154.39,3503815,0
2015-04-28,154.48,157.96,153.74,157.29,6432215,0
2015-04-29,156.8,158.37,156.28,157.69,4996460,0
2015-04-30,157.14,157.6,154,154.9,5598694,0
2015-05-01,156.62,157.35,155.92,157.05,3662500,0
2015-05-04,157.76,159.44,157.08,157.32,4454160,0
2015-05-05,156.91,157.57,155.49,156.52,3973900,0
2015-05-06,157.55,158.59,153.86,154.95,3963040,0
2015-05-07,154.55,156.68,154.02,155.79,2713759,0
2015-05-08,157.58,157.92,156.94,157.34,3394195,0
2015-05-11,157.31,157.62,155.67,155.92,2920505,0
2015-05-12,155.4,156.27,153.84,155.4,3251311,0
2015-05-13,156.03,157.4,155.57,156.96,2697181,0
2015-05-14,158.08,158.9,157.82,158.59,2676854,0
2015-05-15,158.47,158.91,157.28,157.86,3201004,0
2015-05-18,158.02,158.07,156.98,157.68,2162809,0
2015-05-19,157.6,158.31,156.64,158.06,2769049,0
2015-05-20,157.92,158.93,157.14,158.32,2525061,0
2015-05-21,157.91,158.67,157.67,157.93,2519362,0
2015-05-22,157.67,157.97,156.89,156.92,3127498,0
2015-05-26,156.81,156.82,154.1,155.02,4224073,0
2015-05-27,155.96,157.16,155.34,156.7,3033879,0
2015-05-28,156.23,156.57,155.48,156.46,1900191,0
2015-05-29,156.13,156.13,154.57,154.57,4490948,0
2015-06-01,155.09,155.84,154.01,155.07,3276629,0
2015-06-02,154.57,155.31,153.46,154.57,2822563,0
2015-06-03,155.35,156.33,154.55,154.82,2338817,0
2015-06-04,154.46,155.45,153,153.41,3379598,0
2015-06-05,153.38,153.91,152.34,152.53,3402867,0
2015-06-08,152.17,152.41,150.36,150.65,4125253,0
2015-06-09,150.65,151.27,148.85,150.95,3727074,0
2015-06-10,151.7,154.35,151.31,153.92,5136509,0
2015-06-11,154.22,155.3,153.57,153.78,3801828,0
2015-06-12,153.34,153.34,151.88,152.16,3360720,0
2015-06-15,150.64,151.65,149.66,151.49,4659637,0
2015-06-16,151.55,152.53,151.17,152.01,3566726,0
2015-06-17,152.17,152.94,151.34,152.31,3142092,0
2015-06-18,152.21,153.72,152.21,153.3,3655625,0
2015-06-19,152.73,153.45,151.95,152.16,7763756,0
2015-06-22,152.75,153.38,152.34,152.82,2563480,0
2015-06-23,153.41,154.87,152.69,153.63,4062624,0
2015-06-24,153.72,153.84,152,152.14,3894007,0
2015-06-25,152.89,153.2,151.33,151.33,2643710,0
2015-06-26,151.46,151.98,150.55,150.77,9818318,0
2015-06-29,149.36,150.66,148.43,148.5,3637845,0
2015-06-30,149.43,149.44,147.72,148.2,3948101,0
2015-07-01,149.41,150.89,149.06,149.88,3527984,0
2015-07-02,150.39,150.63,149.81,150.42,3130790,0
2015-07-06,149.27,150.55,148.99,150.09,3380146,0
2015-07-07,150.29,150.66,147.81,150.34,3895981,0
2015-07-08,149.44,150.29,148.22,148.66,3046938,0
2015-07-09,150.65,150.8,149.14,149.29,4609259,0
2015-07-10,150.94,152.53,150.81,152.12,4980881,0
2015-07-13,153,154.79,152.64,154.34,4641307,0
2015-07-14,154.38,154.47,153.29,153.62,3320290,0
2015-07-15,153.54,154.23,153.07,153.56,2192852,0
2015-07-16,154.39,155.89,154.13,155.8,3874030,0
2015-07-17,155.12,157.2,154.99,157.19,4781242,0
2015-07-20,157.44,158.34,156.84,157.82,8097294,0
2015-07-21,149.73,151.57,147.62,148.57,15093334,0
2015-07-22,148.27,148.57,145.52,146.1,7882179,0
2015-07-23,146.02,148.29,145.62,147.37,5525143,0
2015-07-24,146.95,147.55,145.26,145.55,4146547,0
2015-07-27,144.86,145.93,144.51,144.92,4067635,0
2015-07-28,145.7,145.94,144.43,145.82,2986354,0
2015-07-29,145.78,147.15,145.24,146.77,3707862,0
2015-07-30,146.25,147.05,145.55,146.65,2189116,0
2015-07-31,147.05,147.66,146.37,147.59,3929346,0
2015-08-03,147.34,147.48,143.86,144.6,5065732,0
2015-08-04,144.33,144.71,142.92,143.59,5773513,0
2015-08-05,144.95,145.37,143.5,143.86,3811364,0
2015-08-06,144.36,144.74,143.5,143.61,3270342,0
2015-08-07,143.21,143.56,141.79,142.53,4130584,0
2015-08-10,144.02,144.67,143.44,144,5021510,0
2015-08-11,143.28,143.31,142.27,142.87,3447289,0
2015-08-12,141.72,143.8,141.45,143.48,3945542,0
2015-08-13,143.38,143.41,141.77,142.48,2757459,0
2015-08-14,142.41,143.53,141.99,143.07,3511889,0
2015-08-17,142.6,143.94,142.11,143.6,2448549,0
2015-08-18,142.87,143.8,142.63,143.33,2196889,0
2015-08-19,142.56,143,140.92,141.44,4578496,0
2015-08-20,140.33,141.41,140.1,140.25,4366459,0
2015-08-21,139.18,140.74,136.61,136.75,8013541,0
2015-08-24,131.82,135.74,130.75,131.82,11090834,0
2015-08-25,134.99,135.16,129.18,129.51,7699075,0
2015-08-26,132.38,135.03,130.6,134.77,6772230,0
2015-08-27,136.42,136.86,133.82,136.46,5416955,0
2015-08-28,135.74,136.16,135.23,135.94,4436884,0
2015-08-31,135.4,136.35,134.37,135.87,4455170,0
2015-09-01,133.13,133.18,130.32,131.06,5738496,0
2015-09-02,132.97,133.28,131.56,133.25,4628240,0
2015-09-03,134.19,135.99,133.92,134.85,3922357,0
2015-09-04,132.82,133.57,131.67,132,4572727,0
2015-09-08,134,135.36,133.82,135.28,4281231,0
2015-09-09,136.65,136.91,133.08,133.25,3709233,0
2015-09-10,133.99,135.21,132.77,134.32,3767965,0
2015-09-11,133.87,135.51,133.83,135.39,3390632,0
2015-09-14,135.39,135.39,133.58,133.81,3512215,0
2015-09-15,134.68,135.9,133.91,135.54,2957416,0
2015-09-16,135.82,136.79,135.55,136.35,3046889,0
2015-09-17,136.06,137.52,135.32,136.1,4357154,0
2015-09-18,134.19,134.48,132.27,132.77,8681541,0
2015-09-21,133.56,135.03,133.14,134.56,4163457,0
2015-09-22,132.87,133.26,132.07,132.69,3879363,0
2015-09-23,132.5,132.82,131.13,131.97,2910855,0
2015-09-24,130.99,133.27,130.42,132.67,3568390,0
2015-09-25,133.72,134.38,132.79,133.59,3781834,0
2015-09-28,132.68,133.56,130.88,130.92,4699321,0
2015-09-29,130.46,131.04,129.69,130.88,5185001,0
2015-09-30,131.99,133.87,131.97,133.17,4295273,0
2015-10-01,133.5,133.83,130.06,131.91,4224195,0
2015-10-02,129.59,132.84,129.12,132.83,3324670,0
2015-10-05,133.96,137.7,133.96,136.91,5585747,0
2015-10-06,136.93,137.94,136.42,136.69,3285049,0
2015-10-07,137.85,138.48,136.76,137.9,3254510,0
2015-10-08,137.52,140.59,137.15,139.89,5218524,0
2015-10-09,140.06,140.7,138.96,139.99,3843442,0
2015-10-12,140,140.17,138.59,138.86,3513235,0
2015-10-13,138.53,138.53,137.05,137.46,4262182,0
2015-10-14,137.44,138.41,136.9,137.82,3649701,0
2015-10-15,138.79,138.94,136.5,137.9,3783793,0
2015-10-16,138.41,138.91,137.12,138.16,3791957,0
2015-10-19,137.67,137.78,136.33,137.09,8658558,0
2015-10-20,130.89,131.26,128.87,129.2,17443626,0
2015-10-21,128.86,131.04,127.96,129.47,7766235,0
2015-10-22,130.21,133.27,130.09,132.38,6077123,0
2015-10-23,132.86,133.66,132,132.92,5845604,0
2015-10-26,132.98,133.2,131.58,131.97,3798161,0
2015-10-27,131.85,132.12,126.15,126.66,16336535,0
2015-10-28,126.72,129.77,126.32,129.39,9264427,0
2015-10-29,128.93,129.38,127.73,129.11,4038715,0
2015-10-30,129,129.84,128.54,128.7,4336417,0
2015-11-02,129.06,129.08,128.22,128.94,4160422,0
2015-11-03,128.65,131.18,128.54,130.35,4734264,0
2015-11-04,130.95,131.04,129.81,130.1,3828082,0
2015-11-05,130.08,130.81,128.27,128.53,5547792,0
2015-11-06,128.54,129.42,127.87,128.2,5116759,0
2015-11-09,127.9,128.03,125.08,125.48,8708476,0
2015-11-10,125.53,125.87,124.37,125.63,4875096,0
2015-11-11,126.19,126.3,124.72,125.2,3412825,0
2015-11-12,124.91,124.91,123.34,123.36,5069740,0
2015-11-13,123.29,123.33,122.08,122.17,4975384,0
2015-11-16,122.21,124.34,122.21,123.99,4519233,0
2015-11-17,124.47,125.02,123.62,124.1,3035721,0
2015-11-18,124.99,126.03,124.51,125.94,4474266,0
2015-11-19,126.31,127.74,126.11,126.81,5126141,0
2015-11-20,127.39,128.83,127.27,128.44,5581966,0
2015-11-23,128.47,128.79,127.14,128.4,5540558,0
2015-11-24,127.65,129.21,127.33,128.54,3674654,0
2015-11-25,128.31,128.37,127.39,127.95,3491871,0
2015-11-27,127.95,128.73,127.23,128.4,1526756,0
2015-11-30,128.55,129.75,128.46,129.29,4901732,0
2015-12-01,129.45,131.11,129.45,131,4523890,0
2015-12-02,130.7,130.93,129.37,129.56,4017300,0
2015-12-03,129.9,130.52,128.14,128.84,6369677,0
2015-12-04,128.04,130.77,127.94,130.22,4929878,0
2015-12-07,129.96,130.2,128.73,129.42,3536299,0
2015-12-08,128.23,128.93,127.55,128,4211203,0
2015-12-09,127.4,129.69,126.33,126.69,4976570,0
2015-12-10,127.05,127.85,125.86,126.85,4553203,0
2015-12-11,125.4,125.6,124.18,124.79,5751703,0
2015-12-14,125.48,126.24,124.27,126.04,5544493,0
2015-12-15,127.42,128.87,127.3,127.79,4570672,0
2015-12-16,128.99,129.51,127.79,129.16,4685949,0
2015-12-17,129.22,129.37,126.41,126.82,4409996,0
2015-12-18,126.5,127,124.52,125.1,10811847,0
2015-12-21,125.95,125.95,124.27,125.66,6057638,0
2015-12-22,126,128.14,125.79,127.9,4597832,0
2015-12-23,128.24,129.18,128.06,128.48,5569674,0
2015-12-24,128.37,128.8,128.06,128.2,1612407,0
2015-12-28,127.74,128,126.62,127.61,3389754,0
2015-12-29,128.2,129.87,128.15,129.63,4252758,0
2015-12-30,129.45,130.23,129.09,129.21,3223620,0
2015-12-31,128.94,128.97,127.58,127.62,3732697,0
2016-01-04,125.75,126.08,124.49,126.06,5628779,0
2016-01-05,126.83,126.94,125.05,125.97,4232368,0
2016-01-06,124.61,125.74,123.91,125.35,4648610,0
2016-01-07,123.98,125.2,122.81,123.21,7574353,0
2016-01-08,123.5,124.09,121.78,122.06,5135494,0
2016-01-11,122.23,124.1,122.18,123.55,5364067,0
2016-01-12,123.94,124.06,121.59,123.24,5473044,0
2016-01-13,123.8,124.53,121.56,121.63,5060565,0
2016-01-14,122.34,124.07,121.68,123.25,6155776,0
2016-01-15,120.56,121.37,119.51,120.58,9679723,0
2016-01-19,120.65,122.5,118.75,118.79,10761596,0
2016-01-20,109.84,114.98,109.43,113,17423737,0
2016-01-21,112.48,116.01,111.83,113.98,9544956,0
2016-01-22,115.61,115.68,112.92,113.59,9961901,0
2016-01-25,113.22,115.19,112.81,113.21,5869266,0
2016-01-26,113.36,114.63,113.35,113.68,4976043,0
2016-01-27,113.82,114.4,111.89,112.17,5411111,0
2016-01-28,112.44,113.9,112.22,113.33,4251504,0
2016-01-29,114.32,115.73,114.03,115.73,8892396,0
2016-02-01,115.36,116.18,114.73,115.76,3851523,0
2016-02-02,114.69,115.12,113.73,114.01,3544834,0
2016-02-03,114.98,116.33,113.4,115.66,6711155,0
2016-02-04,115.99,119.16,115.92,118.38,5675713,0
2016-02-05,117.97,119.3,116.7,119.23,7739190,0
2016-02-08,118.04,119.46,116.28,118.95,7860693,0
2016-02-09,118.15,118.9,115.95,116.22,6357978,0
2016-02-10,117.11,117.37,112.26,112.59,6891958,0
2016-02-11,111.26,112.1,109.52,110.4,7799896,0
2016-02-12,111.73,113.4,110.88,113.39,5268167,0
2016-02-16,114.13,115.31,113.67,114.98,4335000,0
2016-02-17,115.89,118.56,115.46,118.13,5146117,0
2016-02-18,121.79,125.54,121.55,124.08,10620535,0
2016-02-19,123.99,125.2,122.56,124.67,5467927,0
2016-02-22,125.38,125.82,124.04,125.32,4756889,0
2016-02-23,124.72,124.97,123.66,124.03,3669265,0
2016-02-24,123.23,125.05,121.49,124.41,4397594,0
2016-02-25,124.87,126,122.6,125.99,4648826,0
2016-02-26,126,126.4,123.61,123.68,4681586,0
2016-02-29,123.65,124.93,122.62,122.75,4725748,0
2016-03-01,123.88,126.12,123.68,125.87,4043508,0
2016-03-02,125.25,128.76,124.8,127.69,5566495,0
2016-03-03,128.56,129.24,127.48,129.08,5497523,0
2016-03-04,128.85,130.62,128.36,129.08,4236158,0
2016-03-07,128.61,131.64,128.22,131.29,5513751,0
2016-03-08,130.88,131.49,128.74,130.28,5951804,0
2016-03-09,130.52,133.17,130.44,131.55,4699689,0
2016-03-10,132.31,132.54,129.37,131.33,4291807,0
2016-03-11,132.78,133.89,131.64,133.36,4716912,0
2016-03-14,133.04,134.15,132.11,133.76,4320715,0
2016-03-15,132.79,134.27,132.6,133.92,3957674,0
2016-03-16,133.6,135.72,133.13,135.63,4506420,0
2016-03-17,135.62,138.01,135.32,137.74,6213913,0
2016-03-18,138.08,138.19,136.33,137.79,12903670,0
2016-03-21,137.99,139.31,137.45,139.24,3972537,0
2016-03-22,138.69,139.84,138.5,138.73,4357318,0
2016-03-23,138.64,138.67,135.95,136.22,5085395,0
2016-03-24,135.81,138.85,135.36,138.6,5384658,0
2016-03-28,138.42,139.26,137.92,139.02,3485262,0
2016-03-29,138.26,140.3,138.18,139.89,3350178,0
2016-03-30,140.49,140.9,138.94,139.03,3554279,0
2016-03-31,140.33,143.43,139.91,141.88,7235831,0
2016-04-01,140.99,143.29,140.75,142.89,4185574,0
2016-04-04,142.72,143.82,142.31,142.47,4167962,0
2016-04-05,141.86,142,140.19,140.53,3562053,0
2016-04-06,140.44,140.65,138.48,140.55,4477238,0
2016-04-07,139.65,140.14,138.64,138.88,3909605,0
2016-04-08,139.64,140.52,138.75,139.91,3515714,0
2016-04-11,140.76,142.35,139.78,139.81,4104159,0
2016-04-12,140.15,140.62,139.19,140.17,3835224,0
2016-04-13,141.22,141.67,140.17,141.67,3381603,0
2016-04-14,141.92,143.09,140.87,141.62,3390578,0
2016-04-15,141.51,142.5,141.43,142.12,3903794,0
2016-04-18,142.15,143.47,141.92,142.9,6789298,0
2016-04-19,137.22,137.66,133.59,134.89,14077484,0
2016-04-20,135.13,137.9,134.89,136.87,7204823,0
2016-04-21,137.32,140.63,137.21,139.86,6420273,0
2016-04-22,139.99,141.47,138.18,139.12,5541863,0
2016-04-25,138.79,139.5,137.81,139.41,3038796,0
2016-04-26,139.26,140.33,138.56,139.66,3180398,0
2016-04-27,139.91,141.25,139.56,140.95,3320513,0
2016-04-28,140.29,140.68,137.45,137.77,4046828,0
2016-04-29,137.24,138.03,135.08,136.72,4510696,0
2016-05-02,137.3,137.7,135.31,136.09,3738718,0
2016-05-03,135.51,135.74,133.87,135.02,3826078,0
2016-05-04,134.3,135.83,134.25,135.14,2750607,0
2016-05-05,136.72,137.99,136.27,137.22,6939001,0
2016-05-06,137.01,139.95,136.64,139.31,5173802,0
2016-05-09,139.7,140.17,139.05,139.36,4547315,0
2016-05-10,140.21,141.92,139.73,141.85,4220869,0
2016-05-11,141.61,142.91,140.68,140.88,3265868,0
2016-05-12,141.12,141.3,139.15,140.78,3435083,0
2016-05-13,140.73,141.74,139.44,139.72,2531350,0
2016-05-16,139.65,141.87,139.46,141.37,3237592,0
2016-05-17,141.12,141.41,139.31,139.98,3689874,0
2016-05-18,139.97,140.49,138.44,139.36,2631044,0
2016-05-19,138.55,138.97,136.16,137.08,3889068,0
2016-05-20,137.82,139.53,137.66,139.28,3877445,0
2016-05-23,139.61,139.93,138.71,138.82,2224094,0
2016-05-24,138.92,140.69,138.92,140.28,3088334,0
2016-05-25,140.86,143.85,140.47,143.48,4604695,0
2016-05-26,143.34,144.24,142.88,144.18,3235593,0
2016-05-27,144.1,144.65,143.91,144.57,2597735,0
2016-05-31,144.29,145.48,144.02,145.42,6170408,0
2016-06-01,144.72,144.96,143.33,144.24,2811810,0
2016-06-02,144.32,145.19,143.88,145.19,2793714,0
2016-06-03,144.15,144.76,143.49,144.61,2461367,0
2016-06-06,144.8,145.61,144.09,144.46,2510623,0
2016-06-07,145,145.59,144.39,145.02,4718045,0
2016-06-08,145.22,145.74,144.76,145.66,3101033,0
2016-06-09,144.64,145.43,144.46,145.11,2137359,0
2016-06-10,144.52,145.02,143.64,144.12,3298939,0
2016-06-13,143.42,144.23,142.13,143.07,3814086,0
2016-06-14,143.07,143.57,142.25,142.89,3028529,0
2016-06-15,143.25,143.57,142.45,142.53,2386740,0
2016-06-16,142.04,143.09,140.92,142.89,2566734,0
2016-06-17,142.79,144.45,142.45,143.77,4928442,0
2016-06-20,144.33,146.3,144.25,145.29,3776543,0
2016-06-21,145.81,146.2,145.37,145.71,2918292,0
2016-06-22,145.42,146.34,144.02,144.64,2995613,0
2016-06-23,145.14,147.05,144.33,146.93,4189939,0
2016-06-24,141.85,142.46,138.26,138.64,9579601,0
2016-06-27,138.26,138.65,134.78,135.72,5440788,0
2016-06-28,136.93,137.84,136.41,137.81,4224540,0
2016-06-29,138.56,140.45,138.52,140.43,3560250,0
2016-06-30,140.8,143.69,140.61,143.57,4193710,0
2016-07-01,143.94,144.69,143.19,144.1,2810501,0
2016-07-05,142.99,143.78,142.6,143.47,2603607,0
2016-07-06,143.63,144.15,141.8,144.12,2716525,0
2016-07-07,144.48,145.37,143.67,144.33,2260874,0
2016-07-08,145.66,146.23,144.79,146.09,3214496,0
2016-07-11,146.23,147.59,146.13,146.92,2938497,0
2016-07-12,147.56,148.6,147.09,148.54,4062860,0
2016-07-13,149.2,149.76,148.56,149.47,2903320,0
2016-07-14,150.21,152.66,149.99,151.59,4902182,0
2016-07-15,151.24,151.32,149.92,151.13,4727714,0
2016-07-18,150.67,152.04,150.14,151.21,7009290,0
2016-07-19,153.01,153.35,149.34,150.94,7526434,0
2016-07-20,151.31,152.95,150.95,152.62,4623422,0
2016-07-21,152.04,153.08,151.23,151.76,4277352,0
2016-07-22,152.07,153.38,151.78,153.29,2664067,0
2016-07-25,153.22,154.06,152.98,153.85,2894393,0
2016-07-26,153.85,154.74,152.63,153.33,3058525,0
2016-07-27,153.33,153.77,152.45,153.06,2286516,0
2016-07-28,152.64,153.04,152,152.63,2471792,0
2016-07-29,152.62,152.92,151.36,151.92,3750425,0
2016-08-01,151.95,152.9,151.19,152.71,2980574,0
2016-08-02,152.54,152.71,151.67,151.89,3254912,0
2016-08-03,151.46,152.15,151.15,151.96,3025420,0
2016-08-04,152.15,152.95,151.45,152.8,2618556,0
2016-08-05,153.22,154.65,152.82,154.64,4029905,0
2016-08-08,155.24,155.76,154.15,154.58,3185596,0
2016-08-09,154.76,155.28,154.2,154.33,2865917,0
2016-08-10,154.73,155.18,154.51,154.62,2534554,0
2016-08-11,154.79,157.37,154.72,156.01,9191319,0
2016-08-12,155.68,155.95,154.09,154.5,2665334,0
2016-08-15,154.94,155.47,154.34,154.43,3111043,0
2016-08-16,153.7,154.48,153.3,153.31,2316261,0
2016-08-17,153.57,153.75,152.49,153.06,3381443,0
2016-08-18,153.49,154.55,153.06,153.95,3826650,0
2016-08-19,153.44,153.51,152.19,152.68,2865365,0
2016-08-22,152.64,153.19,151.81,152.64,2137145,0
2016-08-23,152.95,153.93,152.86,152.89,2974966,0
2016-08-24,152.54,152.81,151.04,151.73,3792917,0
2016-08-25,151.68,152.21,151.14,151.34,2699166,0
2016-08-26,151.57,153.06,150.58,151.04,2619376,0
2016-08-29,151.53,152.84,151.22,152.37,2595215,0
2016-08-30,152.41,152.78,151.51,152.07,1895744,0
2016-08-31,152.31,152.31,150.98,151.57,2433179,0
2016-09-01,151.04,152.28,150.83,152.21,2471769,0
2016-09-02,152.53,153.19,151.83,152.22,2424813,0
2016-09-06,152.53,153.46,151.79,152.97,3138385,0
2016-09-07,152.82,154.32,152.64,154.2,3004305,0
2016-09-08,153.17,153.8,151.46,151.68,4117460,0
2016-09-09,150.76,151.12,148.5,148.53,5325198,0
2016-09-12,148.11,151.24,147.72,151.01,4577381,0
2016-09-13,150.38,150.66,148.35,148.64,3806857,0
2016-09-14,148.54,148.7,146.34,146.96,4044075,0
2016-09-15,147.2,149.13,146.16,148.51,3832690,0
2016-09-16,147.91,148.25,146.42,146.76,6739908,0
2016-09-19,147.75,149.01,147.45,147.75,2566174,0
2016-09-20,148.7,149.37,147.35,147.35,2263182,0
2016-09-21,147.79,148.53,146.79,148.38,2593162,0
2016-09-22,148.97,149.99,148.53,148.93,2820634,0
2016-09-23,148.47,148.87,147.59,147.86,2832379,0
2016-09-26,147.36,147.36,146.41,146.9,2655458,0
2016-09-27,147.22,149.56,146.73,149.56,3127441,0
2016-09-28,149.77,151.34,149.05,151.01,3468956,0
2016-09-29,151.34,157.42,150.22,150.84,3534757,0
2016-09-30,151.58,152.49,150.79,151.55,3770284,0
2016-10-03,150.79,151.09,149.8,150.36,2335150,0
2016-10-04,150.41,151.24,148.65,149.26,3023192,0
2016-10-05,149.85,150.57,149.51,149.86,1765603,0
2016-10-06,149.62,150.19,148.72,149.66,2043938,0
2016-10-07,149.92,150.44,147.74,148.52,2797466,0
2016-10-10,149.5,151.21,149.46,149.8,2595951,0
2016-10-11,149.52,149.73,146.81,147.67,3039394,0
2016-10-12,147.85,147.85,146.03,147.19,3102389,0
2016-10-13,146.64,147.12,145.27,146.65,3050186,0
2016-10-14,147.37,148.38,146.99,147.35,4568090,0
2016-10-17,147.35,148.72,147.24,147.65,6123001,0
2016-10-18,143.11,144.05,140.99,143.79,13379550,0
2016-10-19,144.31,145.44,143.89,144.3,4852642,0
2016-10-20,144.32,145.87,144.07,144.56,4214623,0
2016-10-21,143.66,144.19,142.69,142.75,4626487,0
2016-10-24,143.49,144.56,143.49,143.65,2791095,0
2016-10-25,143.77,144.2,142.93,143.93,2775049,0
2016-10-26,143.79,145.9,143.34,144.83,2946848,0
2016-10-27,145.79,146.96,145.02,146.3,4432992,0
2016-10-28,146.96,147.34,145.18,145.59,3830625,0
2016-10-31,145.73,147.23,145.73,146.63,3724473,0
2016-11-01,146.45,146.83,144.77,145.76,3345808,0
2016-11-02,145.47,146.3,144.7,144.95,3222658,0
2016-11-03,145.5,146.66,144.82,145.37,3017512,0
2016-11-04,145.4,146.58,144.88,145.42,2589449,0
2016-11-07,146.91,148.93,146.76,148.56,3927234,0
2016-11-08,148.79,150.11,147.35,149.38,4072400,0
2016-11-09,147.25,149.75,145.37,149.03,5613174,0
2016-11-10,151.77,155.14,151.7,154.23,8011338,0
2016-11-11,154,155.31,153.38,155.24,4618974,0
2016-11-14,155.23,155.82,151.69,152.3,5398051,0
2016-11-15,152.51,153.21,151.66,152.75,3611856,0
2016-11-16,152.55,153.59,152.13,153.34,2340158,0
2016-11-17,153.27,153.96,152.92,153.84,2348602,0
2016-11-18,153.84,154.72,153.26,154.4,3084951,0
2016-11-21,154.69,156.92,154.38,156.69,4812834,0
2016-11-22,156.92,156.92,155.91,156.59,2878181,0
2016-11-23,155.9,156.32,155.33,155.94,2343539,0
2016-11-25,155.79,157.09,155.79,157.04,1667609,0
2016-11-28,157.1,158.52,156.62,158.38,4613356,0
2016-11-29,157.88,158.27,156.95,157.43,3261311,0
2016-11-30,157.25,157.69,156.15,156.16,4568349,0
2016-12-01,155.91,156.13,152.39,153.86,4814503,0
2016-12-02,153.06,154.3,152.5,154.04,2846826,0
2016-12-05,154.85,155.13,153.63,153.88,3580383,0
2016-12-06,154.15,154.79,152.99,154.36,2969648,0
2016-12-07,154.6,159,154.4,158.64,4606810,0
2016-12-08,158.72,159.8,158.08,159.18,3389356,0
2016-12-09,159,160.5,158.46,160.3,3266842,0
2016-12-12,160.5,160.57,158.91,159.32,3520699,0
2016-12-13,159.5,163.6,159.5,162,6088277,0
2016-12-14,162.08,163.55,161.2,162.22,4283364,0
2016-12-15,161.73,163.52,161.52,161.74,3516591,0
2016-12-16,162.65,162.79,159.86,160.51,7393062,0
2016-12-19,160.6,161.01,159.8,160.46,3070510,0
2016-12-20,161.24,161.97,160.23,161.35,2258833,0
2016-12-21,160.04,161.66,159.07,161.08,3713766,0
2016-12-22,161.11,161.95,160.36,160.82,2889008,0
2016-12-23,160.76,161.24,160.23,160.49,1767191,0
2016-12-27,160.74,161.7,160.62,160.9,1451643,0
2016-12-28,161.04,161.48,159.8,159.98,1790447,0
2016-12-29,159.82,160.75,159.8,160.38,1727647,0
2016-12-30,160.22,160.48,159.32,159.79,3067276,0
2017-01-03,160.76,161.6,159.81,160.95,3047910,0
2017-01-04,161.51,163.53,161.11,162.94,3507602,0
2017-01-05,162.93,163.06,161.01,162.41,2786208,0
2017-01-06,162.4,163.58,161.27,163.2,3059702,0
2017-01-09,163.14,163.47,161.37,161.39,3313116,0
2017-01-10,161.7,161.81,159.16,159.34,4277922,0
2017-01-11,159.85,161.5,159.42,161.49,3739020,0
2017-01-12,161.51,161.73,159.38,161.67,3041516,0
2017-01-13,161.69,162.19,160.65,161.09,2986121,0
2017-01-17,160.47,161.9,159.92,161.62,3443805,0
2017-01-18,161.2,162.3,160.47,160.57,4160884,0
2017-01-19,160.72,161.2,159.61,160.58,7021687,0
2017-01-20,161.55,164.27,159.8,164.18,13091325,0
2017-01-23,163.73,164.86,163.66,164.64,5642850,0
2017-01-24,164.97,169.43,164.77,169.33,7217745,0
2017-01-25,169.68,172.56,169.56,171.63,6151498,0
2017-01-26,171.41,172.2,170.89,171.99,3181206,0
2017-01-27,171.81,172.51,170.68,170.68,3615192,0
2017-01-30,170.37,170.46,168.06,169.23,4252013,0
2017-01-31,168.52,169.02,167.13,168,4293770,0
2017-02-01,168.47,169.14,166.43,167.78,2903868,0
2017-02-02,167.72,168.44,167.07,168.06,2721183,0
2017-02-03,168.47,169.76,168.36,169.25,3437612,0
2017-02-06,168.76,169.41,167.87,169.29,2753312,0
2017-02-07,169.43,171.96,169.33,171.8,4008843,0
2017-02-08,172.22,172.22,170.65,170.94,3001723,0
2017-02-09,170.94,172.52,170.68,171.95,3185399,0
2017-02-10,172.09,173.56,171.51,173.37,3017880,0
2017-02-13,173.91,174.56,173.53,174.02,3187005,0
2017-02-14,173.26,174.77,173.04,174.77,2860323,0
2017-02-15,174.84,176.52,174.47,176.28,3003363,0
2017-02-16,176.05,177.36,175.5,176.03,3350650,0
2017-02-17,175.86,176.17,174.65,175.3,3659833,0
2017-02-21,175.23,175.42,173.8,174.9,4616839,0
2017-02-22,174.74,175.95,174.74,175.76,3113079,0
2017-02-23,176.59,177.07,175.55,176.25,2352453,0
2017-02-24,174.85,176.09,174.55,175.96,3399882,0
2017-02-27,175.8,175.86,173.95,174.06,3802975,0
2017-02-28,174.04,175.26,174.01,174.48,3373610,0
2017-03-01,175.11,177.12,174.68,176.55,3093470,0
2017-03-02,176.48,176.48,175.06,175.16,3007557,0
2017-03-03,174.69,175.93,174.43,174.7,1880810,0
2017-03-06,174.38,175.61,174.23,175.1,3297188,0
2017-03-07,175.34,175.9,174.84,175.01,3068718,0
2017-03-08,175.38,175.58,173.97,174.11,3666376,0
2017-03-09,173.83,173.92,170.65,171.92,5610444,0
2017-03-10,172.91,174.15,172.14,172.55,3195083,0
2017-03-13,172.57,172.77,171.17,171.21,3588585,0
2017-03-14,170.95,171.57,170.01,170.5,3243927,0
2017-03-15,170.49,171.03,169.56,170.58,3930649,0
2017-03-16,173.15,173.68,171.57,171.97,4443838,0
2017-03-17,171.04,171.54,170.43,170.43,6101637,0
2017-03-20,170.43,170.95,169.94,170.48,2551729,0
2017-03-21,170.78,171,168.67,168.71,4047756,0
2017-03-22,168.87,169.86,167.66,169.58,3556071,0
2017-03-23,169.24,170.45,168.4,169.62,3854558,0
2017-03-24,169.92,170.28,168.23,168.66,3320348,0
2017-03-27,167.56,168.99,166.98,168.6,3358871,0
2017-03-28,168.77,169.8,167.86,169.32,3631291,0
2017-03-29,169.12,169.3,168.3,168.77,3177932,0
2017-03-30,168.69,169.4,168.53,168.69,3265263,0
2017-03-31,168.81,169.75,168.53,168.97,3002618,0
2017-04-03,168.65,169.67,168.22,169.31,4417825,0
2017-04-04,168.36,169.76,168.11,169.33,3203896,0
2017-04-05,169.51,171.08,167.67,167.74,6429646,0
2017-04-06,168.31,168.31,167.13,167.32,3540552,0
2017-04-07,166.97,167.79,166.19,167.02,3698237,0
2017-04-10,167.4,167.43,165.92,166.11,3905783,0
2017-04-11,165.58,166.14,163.96,165.51,5041745,0
2017-04-12,165.96,166.11,164.97,165.58,3377317,0
2017-04-13,164.87,166.27,164.49,164.49,3302069,0
2017-04-17,164.7,166.21,164.69,166.01,3833224,0
2017-04-18,165.71,166.58,164.78,164.99,6257968,0
2017-04-19,156.96,157.81,154.86,156.89,19873492,0
2017-04-20,156.53,157.57,155.73,157.48,6685504,0
2017-04-21,157.23,157.29,155.61,155.61,5770444,0
2017-04-24,156.5,156.77,155.65,155.97,5334068,0
2017-04-25,156.96,157.22,155.61,155.62,5005877,0
2017-04-26,155.76,156.31,155.13,155.3,4457796,0
2017-04-27,155.53,155.71,154.89,155.56,4248873,0
2017-04-28,155.73,155.82,154.96,155.53,4281379,0
2017-05-01,155.29,155.65,153.98,154.12,5082491,0
2017-05-02,154.7,154.75,153.93,154.37,3247471,0
2017-05-03,154.02,154.71,153.81,153.92,4115575,0
2017-05-04,154.16,154.41,153.65,154.32,4409684,0
2017-05-05,148.95,151.15,148.46,150.44,12900683,0
2017-05-08,149.7,150.37,149.12,149.93,7645793,0
2017-05-09,149.51,150,148.49,149.03,6992878,0
2017-05-10,148.58,149.29,148.07,148.19,5100042,0
2017-05-11,147.99,148.09,146.75,147.59,5741098,0
2017-05-12,147.26,148.2,146.96,147.33,3791563,0
2017-05-15,147.57,148.75,147.41,148.45,4316306,0
2017-05-16,148.58,150.87,148.58,150.57,5624243,0
2017-05-17,150.2,151.02,147.83,147.87,5296430,0
2017-05-18,147.8,148.27,147.07,147.72,3342041,0
2017-05-19,147.95,149.38,147.83,148.9,5737448,0
2017-05-22,149.02,149.74,148.53,149.55,3370332,0
2017-05-23,149.48,150.57,148.84,148.95,2617503,0
2017-05-24,149.13,149.66,148.17,149.43,3809535,0
2017-05-25,150.15,150.61,149.85,150.1,2635028,0
2017-05-26,149.75,149.9,148.98,149.41,2493792,0
2017-05-30,148.87,149.57,148.53,148.65,3741735,0
2017-05-31,148.95,149.7,148.57,149.54,3614434,0
2017-06-01,149.7,149.77,148.56,149.57,2978430,0
2017-06-02,149.97,150.1,148.72,148.97,3655625,0
2017-06-05,148.74,149.83,148.67,149.33,4057219,0
2017-06-06,148.92,149.79,148.92,149.29,3875647,0
2017-06-07,149.95,151.08,147.74,147.92,4959515,0
2017-06-08,147.94,149.72,147.86,149.02,3769474,0
2017-06-09,148.92,151.14,148.8,150.98,4446579,0
2017-06-12,151.07,154.02,150.9,152.04,6598358,0
2017-06-13,152.29,152.33,151.03,151.13,3596348,0
2017-06-14,150.85,151.8,149.84,150.69,3106607,0
2017-06-15,150.19,151.56,150.19,151.1,4747862,0
2017-06-16,151.11,152.28,149.87,152.24,6505069,0
2017-06-19,152.36,152.7,151.41,151.7,4724555,0
2017-06-20,151.35,152.24,151.13,151.81,4574310,0
2017-06-21,152.63,152.63,150.29,150.67,4041242,0
2017-06-22,151.42,151.85,150.57,151.28,2425585,0
2017-06-23,151.22,151.55,150.68,150.99,3350032,0
2017-06-26,151.57,152.59,151.5,152.09,2197028,0
2017-06-27,151.86,152.2,151.37,151.61,2435812,0
2017-06-28,152.01,152.4,151.64,152.18,2260001,0
2017-06-29,152.21,152.58,150.51,151.01,3329092,0
2017-06-30,151.16,151.37,150.04,150.71,3645347,0
2017-07-03,150.47,152.86,150.41,152.43,2880985,0
2017-07-05,152.61,152.73,150.52,150.56,3634886,0
2017-07-06,150.26,150.71,149.15,149.28,2813733,0
2017-07-07,149.53,150.39,149.06,149.84,2433163,0
2017-07-10,149.81,150.77,149.54,150.32,3481152,0
2017-07-11,150.16,150.54,148.97,150.09,3518757,0
2017-07-12,150.38,151.12,149.95,150.58,3161852,0
2017-07-13,150.58,151.07,150.09,150.52,2527252,0
2017-07-14,150.89,151.49,150.3,151.12,3323437,0
2017-07-17,150.48,150.76,149.16,149.91,4851980,0
2017-07-18,149.28,151.17,148.92,150.88,7622995,0
2017-07-19,146.98,147.21,143.74,144.55,14587388,0
2017-07-20,144.55,145.81,144.05,144.67,7323733,0
2017-07-21,144.6,144.87,143.55,144.1,6643782,0
2017-07-24,144.02,144.06,142.85,143.03,3957348,0
2017-07-25,143.6,144.51,143.07,143.23,4294487,0
2017-07-26,143.31,143.5,141.55,142.42,4010271,0
2017-07-27,142.06,142.45,140.73,142.13,6557067,0
2017-07-28,141.88,142.1,140.93,141.37,3117822,0
2017-07-31,141.46,141.99,141.25,141.74,4432241,0
2017-08-01,142.06,142.72,141.79,142.36,3284163,0
2017-08-02,142.18,142.35,141.3,141.53,3504670,0
2017-08-03,141.51,142.4,141.51,142,3097428,0
2017-08-04,142.06,142.45,141.48,142.22,2602084,0
2017-08-07,142.06,142.15,139.86,140.57,4711848,0
2017-08-08,140.59,141.35,140.59,140.7,3330162,0
2017-08-09,140.35,140.62,139.79,140.37,2954261,0
2017-08-10,140.24,141.01,139.83,140.44,4570068,0
2017-08-11,141.04,141.18,140.12,140.44,3034107,0
2017-08-14,140.59,141.35,140.54,140.91,2266485,0
2017-08-15,141.14,141.92,139.19,140.66,4728334,0
2017-08-16,140.39,141.5,140.21,141.09,3320309,0
2017-08-17,141.11,141.48,139.31,139.31,4400912,0
2017-08-18,139.48,139.75,138.2,138.32,4193787,0
2017-08-21,138.21,139.03,137.75,138.94,3220277,0
2017-08-22,139.25,139.75,138.99,139.61,2569777,0
2017-08-23,139.31,141.63,139.29,140.73,4088579,0
2017-08-24,141.09,142.26,140.84,141.53,3626887,0
2017-08-25,141.88,142.76,141.83,142.32,2900015,0
2017-08-28,142.68,143.13,140.98,141.1,5182687,0
2017-08-29,140.69,142.01,140.5,141.72,3038079,0
2017-08-30,141.84,141.86,141,141.15,2761052,0
2017-08-31,141.6,142.24,141.22,141.61,3687139,0
2017-09-01,141.57,143.07,141.57,142.65,3385206,0
2017-09-05,142.08,142.93,141.29,141.62,3129656,0
2017-09-06,142.46,143.04,142.08,142.4,3303740,0
2017-09-07,142.67,143.21,141,141.49,4230016,0
2017-09-08,141.73,141.73,140.24,141.04,3399739,0
2017-09-11,142.12,143.69,141.59,143.43,4657185,0
2017-09-12,143.67,144.92,143.08,144.32,5291399,0
2017-09-13,143.91,144.84,143.9,144.55,4139164,0
2017-09-14,144.42,144.93,144.07,144.1,3791631,0
2017-09-15,143.39,143.73,142.65,143.39,7447480,0
2017-09-18,143.38,144.04,142.84,143.12,3049492,0
2017-09-19,143.36,143.55,142.79,142.96,3499011,0
2017-09-20,143.5,144.44,142.99,144.44,5501090,0
2017-09-21,144.21,144.45,143.66,143.82,2545244,0
2017-09-22,144.15,144.15,143.16,143.69,2820109,0
2017-09-25,143.68,144.58,143.48,144.43,5262362,0
2017-09-26,144.91,145.96,144.5,145.11,4526085,0
2017-09-27,145.23,145.45,143.59,144.22,3531313,0
2017-09-28,143.89,144.42,142.78,144.22,2802273,0
2017-09-29,144.01,144.25,143.49,143.64,2680782,0
2017-10-02,143.91,145.41,143.77,145.21,3002790,0
2017-10-03,145.24,145.74,144.89,145.33,2325614,0
2017-10-04,145.55,145.57,144.66,145.03,2265636,0
2017-10-05,145.23,146.08,145.03,145.27,2713337,0
2017-10-06,145.19,145.4,144.87,145.03,2647099,0
2017-10-09,145.05,146.33,144.9,145.93,2709319,0
2017-10-10,146.25,147.48,146.19,147.03,4069894,0
2017-10-11,146.93,147,145.82,146.16,3738253,0
2017-10-12,146.1,146.1,145.32,145.57,3337684,0
2017-10-13,146.02,146.39,145.49,145.64,2530990,0
2017-10-16,145.76,146.21,145.06,145.38,3072486,0
2017-10-17,145.18,145.66,144.73,145.09,6266166,0
2017-10-18,155.57,159.63,155.4,157.95,30778036,0
2017-10-19,158.22,159.37,157.51,159.31,10009756,0
2017-10-20,159.48,160.87,158.19,160.47,7945358,0
2017-10-23,160.45,160.9,157.96,157.97,5835986,0
2017-10-24,158.12,158.12,153.64,154.34,8257417,0
2017-10-25,154.47,154.82,151.55,151.98,6987016,0
2017-10-26,152.78,153.58,152.02,152.08,4341600,0
2017-10-27,153.01,153.1,151.4,152.16,4944066,0
2017-10-30,152.24,153.06,151.2,152.83,4252385,0
2017-10-31,152.8,153.4,151.42,152.54,4370601,0
2017-11-01,152.57,153.37,152.31,152.51,3270654,0
2017-11-02,152.65,152.96,151.4,151.83,3431080,0
2017-11-03,151.9,151.95,149.99,150.08,4475615,0
2017-11-06,150.27,150.32,148.79,149.35,4543499,0
2017-11-07,149.87,150.01,149.01,149.85,3729501,0
2017-11-08,150.1,150.28,148.79,150.07,4679520,0
2017-11-09,149.93,151.8,149.86,150.3,4776388,0
2017-11-10,150.65,150.89,149.14,149.16,4306433,0
