Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,2.3455,2.4253,2.3374,2.4175,88448,0
1970-01-05,2.5054,2.5776,2.5054,2.5538,145911,0
1970-01-06,2.5538,2.5615,2.5134,2.5298,103936,0
1970-01-07,2.5218,2.5218,2.4576,2.4734,115432,0
1970-01-08,2.4816,2.5054,2.4816,2.4976,91444,0
1970-01-09,2.4895,2.4895,2.4495,2.4734,114929,0
1970-01-12,2.4734,2.4816,2.4253,2.4414,48472,0
1970-01-13,2.4414,2.4495,2.4175,2.4253,133416,0
1970-01-14,2.4253,2.4253,2.3933,2.4175,47468,0
1970-01-15,2.4175,2.4175,2.3695,2.3933,58964,0
1970-01-16,2.3775,2.3775,2.2252,2.2976,117925,0
1970-01-19,2.2976,2.3374,2.2976,2.3133,78452,0
1970-01-20,2.3133,2.3296,2.2976,2.3216,93441,0
1970-01-21,2.3216,2.3296,2.2733,2.2976,88448,0
1970-01-22,2.2976,2.3216,2.2814,2.2894,62962,0
1970-01-23,2.2894,2.3053,2.2414,2.2414,99941,0
1970-01-26,2.2414,2.2414,2.1932,2.2252,71456,0
1970-01-27,2.2252,2.2252,2.1855,2.2012,77955,0
1970-01-28,2.1932,2.1932,2.1454,2.1693,88947,0
1970-01-29,2.1454,2.1454,2.0814,2.1134,132916,0
1970-01-30,2.1134,2.1775,2.1053,2.1215,78452,0
1970-02-02,2.1371,2.2095,2.1371,2.1371,166397,0
1970-02-03,2.1371,2.2095,2.1294,2.1855,185386,0
1970-02-04,2.1855,2.2176,2.1855,2.2095,137914,0
1970-02-05,2.2095,2.2574,2.2095,2.2493,50967,0
1970-02-06,2.2656,2.3374,2.2656,2.3216,105935,0
1970-02-09,2.3374,2.3775,2.3374,2.3614,50967,0
1970-02-10,2.3614,2.3695,2.3296,2.3534,107437,0
1970-02-11,2.3534,2.3933,2.2976,2.3854,169392,0
1970-02-12,2.3854,2.4336,2.3614,2.4175,74952,0
1970-02-13,2.4175,2.4175,2.3933,2.4098,76953,0
1970-02-16,2.4336,2.4336,2.3133,2.3374,60460,0
1970-02-17,2.3374,2.3455,2.2814,2.2814,201376,0
1970-02-18,2.2894,2.3296,2.2894,2.3296,120929,0
1970-02-19,2.3296,2.3695,2.2814,2.2894,111931,0
1970-02-20,2.2894,2.2894,2.2493,2.2894,76451,0
1970-02-24,2.2894,2.3133,2.2656,2.2656,75455,0
1970-02-25,2.2656,2.3296,2.2493,2.3216,86947,0
1970-02-26,2.3216,2.3216,2.2894,2.3133,53469,0
1970-02-27,2.3133,2.3775,2.2976,2.3695,83446,0
1970-03-02,2.3775,2.4253,2.3775,2.3933,101937,0
1970-03-03,2.3933,2.4014,2.3534,2.3775,68957,0
1970-03-04,2.3775,2.3933,2.3614,2.3775,84947,0
1970-03-05,2.3854,2.4253,2.3854,2.3854,82950,0
1970-03-06,2.3854,2.3854,2.3374,2.3614,128421,0
1970-03-09,2.3614,2.3614,2.3053,2.3296,62462,0
1970-03-10,2.3296,2.3455,2.3133,2.3216,75455,0
1970-03-11,2.3216,2.3374,2.3053,2.3133,81450,0
1970-03-12,2.3133,2.3296,2.2976,2.3216,57965,0
1970-03-13,2.3216,2.3216,2.2894,2.2894,125419,0
1970-03-16,2.2894,2.3053,2.2414,2.2574,60961,0
1970-03-17,2.2574,2.2814,2.2331,2.2574,173389,0
1970-03-18,2.2574,2.2733,2.2493,2.2574,384264,0
1970-03-19,2.2574,2.2814,2.2493,2.2493,62462,0
1970-03-20,2.2493,2.2656,2.2176,2.2176,86448,0
1970-03-23,2.2176,2.2656,2.2095,2.2252,73955,0
1970-03-24,2.2252,2.2814,2.2176,2.2574,33980,0
1970-03-25,2.2574,2.3534,2.2493,2.2894,446724,0
1970-03-26,2.2976,2.3133,2.2976,2.3133,125922,0
1970-03-30,2.3133,2.3133,2.2894,2.2894,85945,0
1970-03-31,2.2976,2.3216,2.2976,2.3053,60961,0
1970-04-01,2.3374,2.3775,2.3374,2.3534,216866,0
1970-04-02,2.3695,2.4098,2.3695,2.3775,166900,0
1970-04-03,2.3933,2.4098,2.3933,2.4014,54964,0
1970-04-06,2.4014,2.4253,2.3933,2.4098,32979,0
1970-04-07,2.4098,2.4336,2.4014,2.4336,29982,0
1970-04-08,2.4336,2.4414,2.4098,2.4336,92445,0
1970-04-09,2.4414,2.4734,2.4414,2.4495,90445,0
1970-04-10,2.4495,2.4654,2.4414,2.4495,69957,0
1970-04-13,2.4495,2.4576,2.4414,2.4414,35480,0
1970-04-14,2.4414,2.4576,2.4253,2.4576,56462,0
1970-04-15,2.4576,2.4654,2.4414,2.4576,74455,0
1970-04-16,2.4576,2.4654,2.3933,2.3933,296814,0
1970-04-17,2.3854,2.3854,2.3534,2.3614,59465,0
1970-04-20,2.3614,2.3614,2.3053,2.3455,53967,0
1970-04-21,2.3455,2.3614,2.3053,2.3133,56462,0
1970-04-22,2.3133,2.3374,2.2493,2.2976,278829,0
1970-04-23,2.2894,2.2894,2.2414,2.2656,64462,0
1970-04-24,2.2656,2.2733,2.2012,2.2012,188882,0
1970-04-27,2.2012,2.2012,2.1693,2.1932,75951,0
1970-04-28,2.1932,2.1932,2.1533,2.1614,124923,0
1970-04-29,2.1614,2.2012,2.1533,2.2012,94944,0
1970-04-30,2.2012,2.2574,2.1855,2.2176,66460,0
1970-05-01,2.2176,2.2656,2.2176,2.2493,59962,0
1970-05-04,2.2331,2.2331,2.1614,2.1775,70456,0
1970-05-05,2.1775,2.2095,2.1614,2.1614,132418,0
1970-05-06,2.1614,2.2176,2.1614,2.1775,73455,0
1970-05-07,2.1775,2.1932,2.1614,2.1855,74455,0
1970-05-08,2.1775,2.1775,2.1533,2.1693,59962,0
1970-05-11,2.1693,2.1775,2.1533,2.1614,48472,0
1970-05-12,2.1533,2.1533,2.1134,2.1215,111429,0
1970-05-13,2.1215,2.1215,2.0573,2.0573,141412,0
1970-05-14,1.9693,1.9693,1.8892,1.9211,284825,0
1970-05-15,1.9211,2.0012,1.9052,1.9852,108433,0
1970-05-18,1.9852,2.0094,1.9532,2.0094,56965,0
1970-05-19,2.0411,2.0411,2.0094,2.0094,56462,0
1970-05-20,2.0094,2.0171,1.9452,1.9452,109932,0
1970-05-21,1.9452,1.9452,1.9052,1.937,94944,0
1970-05-22,1.937,1.977,1.9211,1.9452,86947,0
1970-05-25,1.9452,1.9613,1.8974,1.8974,67957,0
1970-05-26,1.8974,1.9613,1.8732,1.8732,162899,0
1970-05-27,1.8732,2.0493,1.8732,2.0411,98438,0
1970-05-28,2.0411,2.0732,2.0252,2.0732,169392,0
1970-05-29,2.0732,2.1134,2.0493,2.0974,76451,0
1970-06-01,2.0974,2.1371,2.0814,2.1053,82447,0
1970-06-02,2.1134,2.1614,2.1134,2.1614,53469,0
1970-06-03,2.1614,2.1855,2.1294,2.1775,66460,0
1970-06-04,2.1775,2.2095,2.1454,2.1454,129421,0
1970-06-05,2.1294,2.1294,2.0493,2.0493,63460,0
1970-06-08,2.0653,2.1614,2.0653,2.1371,65957,0
1970-06-09,2.1371,2.1932,2.1371,2.1614,122425,0
1970-06-10,2.1614,2.1775,2.1454,2.1533,37977,0
1970-06-11,2.1533,2.1693,2.1294,2.1294,86448,0
1970-06-12,2.1294,2.1454,2.1134,2.1371,69957,0
1970-06-15,2.1371,2.1454,2.1134,2.1294,76451,0
1970-06-16,2.1294,2.2012,2.1215,2.2012,93946,0
1970-06-17,2.2012,2.2176,2.1775,2.1775,78452,0
1970-06-18,2.1775,2.1775,2.0893,2.1371,69459,0
1970-06-19,2.1371,2.1533,2.1134,2.1371,62962,0
1970-06-22,2.1134,2.1134,2.0653,2.0653,48971,0
1970-06-23,2.0653,2.0814,2.0171,2.0171,58464,0
1970-06-24,2.0171,2.0573,1.977,1.977,64462,0
1970-06-25,1.977,2.0094,1.9532,1.977,91945,0
1970-06-26,1.977,1.9932,1.9613,1.9693,70456,0
1970-06-29,1.9693,1.9932,1.9452,1.9452,58464,0
1970-06-30,1.9613,2.0252,1.9613,2.0094,99941,0
1970-07-01,2.0094,2.0493,2.0012,2.0493,40477,0
1970-07-02,2.0493,2.1134,2.0493,2.0974,53469,0
1970-07-06,2.0974,2.1134,2.0653,2.0653,61964,0
1970-07-07,2.0653,2.0732,2.0171,2.0493,99941,0
1970-07-08,2.0493,2.0814,2.0493,2.0653,42977,0
1970-07-09,2.0653,2.1294,2.0653,2.1294,193385,0
1970-07-10,2.1294,2.1775,2.1134,2.1614,125922,0
1970-07-13,2.1614,2.1775,2.1533,2.1693,44471,0
1970-07-14,2.1775,2.2012,2.1775,2.2012,99437,0
1970-07-15,2.2095,2.2414,2.2095,2.2252,83946,0
1970-07-16,2.2733,2.3455,2.2733,2.3455,124923,0
1970-07-17,2.3614,2.4098,2.3614,2.3695,136914,0
1970-07-20,2.3695,2.3775,2.3455,2.3614,61464,0
1970-07-21,2.3374,2.3374,2.2331,2.2493,123423,0
1970-07-22,2.2493,2.2733,2.2252,2.2733,85447,0
1970-07-23,2.2733,2.2894,2.2493,2.2656,134915,0
1970-07-24,2.2656,2.2976,2.2656,2.2976,87445,0
1970-07-27,2.2976,2.3133,2.2976,2.2976,46969,0
1970-07-28,2.2976,2.3216,2.2733,2.2894,53469,0
1970-07-29,2.2894,2.2976,2.2493,2.2814,25484,0
1970-07-30,2.2894,2.3133,2.2894,2.2976,78452,0
1970-07-31,2.2976,2.3296,2.2574,2.2733,151404,0
1970-08-03,2.2733,2.2976,2.2493,2.2656,33478,0
1970-08-04,2.2656,2.2656,2.2493,2.2574,40974,0
1970-08-05,2.2574,2.2733,2.2414,2.2656,92445,0
1970-08-06,2.2574,2.2574,2.2414,2.2414,45472,0
1970-08-07,2.2414,2.2493,2.2252,2.2331,79950,0
1970-08-10,2.2331,2.2331,2.1855,2.1855,47970,0
1970-08-11,2.1855,2.2331,2.1855,2.2331,20490,0
1970-08-12,2.2331,2.2656,2.2176,2.2493,65458,0
1970-08-13,2.2493,2.2733,2.2176,2.2252,109932,0
1970-08-14,2.2252,2.2733,2.2176,2.2733,69957,0
1970-08-17,2.3053,2.3216,2.2252,2.2414,635606,0
1970-08-18,2.2414,2.2493,2.2176,2.2331,26984,0
1970-08-19,2.2331,2.2733,2.2252,2.2331,98438,0
1970-08-20,2.2331,2.2493,2.2176,2.2252,123423,0
1970-08-21,2.2331,2.3053,2.2331,2.3053,99437,0
1970-08-24,2.3296,2.4175,2.3296,2.3854,109932,0
1970-08-25,2.3854,2.3854,2.3455,2.3775,62462,0
1970-08-26,2.3854,2.4175,2.3854,2.4014,57466,0
1970-08-27,2.4014,2.4175,2.3854,2.4098,94944,0
1970-08-28,2.4098,2.4098,2.3854,2.4014,38478,0
1970-08-31,2.4098,2.4336,2.4098,2.4336,90940,0
1970-09-01,2.4336,2.4336,2.4098,2.4336,86448,0
1970-09-02,2.4336,2.4495,2.4175,2.4253,60460,0
1970-09-03,2.4336,2.4734,2.4336,2.4414,105935,0
1970-09-04,2.4816,2.5375,2.4816,2.5375,165897,0
1970-09-08,2.5375,2.5538,2.5134,2.5456,135418,0
1970-09-09,2.5456,2.5935,2.5375,2.5375,241850,0
1970-09-10,2.5375,2.5456,2.4816,2.4816,170895,0
1970-09-11,2.3695,2.3695,2.3133,2.3455,351283,0
1970-09-14,2.3455,2.3534,2.2656,2.3053,140412,0
1970-09-15,2.3053,2.3534,2.2733,2.3374,118928,0
1970-09-16,2.3374,2.3534,2.3053,2.3133,251343,0
1970-09-17,2.3133,2.3455,2.2894,2.2894,203373,0
1970-09-18,2.2894,2.3053,2.2814,2.3053,119925,0
1970-09-21,2.3053,2.3374,2.3053,2.3053,96441,0
1970-09-22,2.3053,2.3296,2.2814,2.3296,96441,0
1970-09-23,2.3296,2.3614,2.3216,2.3374,237354,0
1970-09-24,2.3374,2.3534,2.3296,2.3455,100437,0
1970-09-25,2.3455,2.4014,2.3374,2.4014,130920,0
1970-09-28,2.4014,2.4014,2.3695,2.3933,66460,0
1970-09-29,2.3933,2.4014,2.3775,2.3775,71456,0
1970-09-30,2.3775,2.4014,2.3695,2.3775,39474,0
1970-10-01,2.3775,2.4014,2.3775,2.4014,57965,0
1970-10-02,2.4014,2.4175,2.3775,2.3775,93946,0
1970-10-05,2.3775,2.4098,2.3775,2.3854,88947,0
1970-10-06,2.3854,2.4098,2.3775,2.3933,149403,0
1970-10-07,2.3933,2.4253,2.3775,2.4175,99437,0
1970-10-08,2.4175,2.4175,2.3854,2.3854,119925,0
1970-10-09,2.3854,2.3933,2.3775,2.3854,82950,0
1970-10-12,2.3854,2.3854,2.3216,2.3216,49971,0
1970-10-13,2.3053,2.3053,2.2176,2.2414,79950,0
1970-10-14,2.2252,2.2252,2.1855,2.2176,122923,0
1970-10-15,2.2252,2.3374,2.2252,2.3053,87944,0
1970-10-16,2.3053,2.3216,2.2894,2.2894,71957,0
1970-10-19,2.2894,2.3053,2.2814,2.2814,40974,0
1970-10-20,2.2814,2.3216,2.2656,2.3053,113932,0
1970-10-21,2.3053,2.3933,2.2894,2.3455,125419,0
1970-10-22,2.3455,2.3455,2.3053,2.3374,111931,0
1970-10-23,2.3374,2.3614,2.3374,2.3534,39474,0
1970-10-26,2.3534,2.3614,2.3374,2.3455,47468,0
1970-10-27,2.3455,2.3614,2.3053,2.3053,304811,0
1970-10-28,2.3053,2.3374,2.2493,2.3053,229357,0
1970-10-29,2.3053,2.3053,2.2656,2.2656,49971,0
1970-10-30,2.2656,2.2733,2.2331,2.2414,1488581,0
1970-11-02,2.2414,2.2574,2.2176,2.2414,552158,0
1970-11-03,2.2414,2.2656,2.2095,2.2095,52963,0
1970-11-04,2.2095,2.2574,2.1775,2.2414,146908,0
1970-11-05,2.2414,2.2493,2.1855,2.1855,80949,0
1970-11-06,2.1855,2.2414,2.1855,2.1932,147908,0
1970-11-09,2.1932,2.2331,2.1775,2.2012,145412,0
1970-11-10,2.2012,2.2176,2.1693,2.1932,242350,0
1970-11-11,2.1932,2.2252,2.1855,2.1932,276828,0
1970-11-12,2.1855,2.1855,2.1693,2.1693,107930,0
1970-11-13,2.1693,2.1775,2.1454,2.1614,97439,0
1970-11-17,2.2095,2.2176,2.1614,2.1614,204374,0
1970-11-18,2.1614,2.1775,2.1371,2.1693,204874,0
1970-11-19,2.1533,2.1533,2.1294,2.1294,55470,0
1970-11-20,2.1294,2.1533,2.1294,2.1454,61464,0
1970-11-23,2.1454,2.1855,2.1371,2.1454,131418,0
1970-11-24,2.1454,2.1614,2.1215,2.1294,63962,0
1970-11-25,2.1294,2.1294,2.0814,2.0814,118928,0
1970-11-27,2.0814,2.0974,2.0653,2.0893,122923,0
1970-11-30,2.0893,2.1775,2.0732,2.1693,279827,0
1970-12-01,2.1693,2.2574,2.1693,2.2414,421240,0
1970-12-02,2.2414,2.2976,2.2252,2.2894,214864,0
1970-12-03,2.2894,2.3296,2.2574,2.2574,210870,0
1970-12-04,2.2574,2.2574,2.2012,2.2095,98938,0
1970-12-07,2.2176,2.3133,2.2176,2.2976,121425,0
1970-12-08,2.2976,2.3534,2.2814,2.3216,124425,0
1970-12-09,2.3216,2.3695,2.3053,2.3455,86448,0
1970-12-10,2.3534,2.3854,2.3534,2.3534,80949,0
1970-12-11,2.3534,2.3933,2.3455,2.3854,207870,0
1970-12-14,2.3854,2.4098,2.3775,2.4014,145412,0
1970-12-15,2.3933,2.3933,2.3614,2.3854,128921,0
1970-12-16,2.3695,2.3695,2.3374,2.3455,236855,0
1970-12-17,2.3455,2.3695,2.3374,2.3695,153906,0
1970-12-18,2.3695,2.3933,2.3534,2.3933,56965,0
1970-12-21,2.3933,2.3933,2.3534,2.3534,223862,0
1970-12-22,2.3534,2.4014,2.3534,2.3854,180891,0
1970-12-23,2.4014,2.4414,2.4014,2.4336,270832,0
1970-12-24,2.4414,2.4654,2.4414,2.4414,98938,0
1970-12-28,2.4414,2.4495,2.3933,2.3933,146908,0
1970-12-29,2.3933,2.4098,2.3695,2.3775,72457,0
1970-12-30,2.3775,2.4098,2.3775,2.3775,72457,0
1970-12-31,2.3775,2.3775,2.3534,2.3775,106934,0
1971-01-04,2.3775,2.3933,2.2894,2.2894,81450,0
1971-01-05,2.2894,2.3374,2.2814,2.3374,123423,0
1971-01-06,2.3374,2.3455,2.3053,2.3133,38975,0
1971-01-07,2.3133,2.3374,2.3053,2.3216,503692,0
1971-01-08,2.3216,2.3374,2.3133,2.3216,223862,0
1971-01-11,2.3216,2.3374,2.3216,2.3296,51466,0
1971-01-12,2.3296,2.3933,2.3216,2.3695,140915,0
1971-01-13,2.3695,2.3933,2.3614,2.3695,92940,0
1971-01-14,2.3695,2.4014,2.3614,2.3775,109431,0
1971-01-15,2.3775,2.4098,2.3695,2.3854,104435,0
1971-01-18,2.3854,2.4014,2.3695,2.3933,59962,0
1971-01-19,2.3933,2.3933,2.3614,2.3775,110933,0
1971-01-20,2.3775,2.4175,2.3775,2.3854,82447,0
1971-01-21,2.3854,2.3933,2.3695,2.3775,82950,0
1971-01-22,2.3775,2.4175,2.3775,2.3933,94441,0
1971-01-25,2.4098,2.5218,2.4098,2.4895,168897,0
1971-01-26,2.4895,2.5298,2.4816,2.5054,130920,0
1971-01-27,2.5054,2.5218,2.4654,2.5054,152901,0
1971-01-28,2.5054,2.6015,2.4976,2.6015,120929,0
1971-01-29,2.6015,2.6176,2.5696,2.5696,547661,0
1971-02-01,2.5696,2.5935,2.5538,2.5857,144413,0
1971-02-02,2.5696,2.5696,2.5375,2.5615,68957,0
1971-02-03,2.5615,2.5615,2.5375,2.5456,302813,0
1971-02-04,2.5456,2.5857,2.5456,2.5857,145412,0
1971-02-05,2.5857,2.5935,2.5298,2.5615,101937,0
1971-02-08,2.5538,2.5538,2.5298,2.5538,123423,0
1971-02-09,2.5538,2.6015,2.5375,2.5375,150409,0
1971-02-10,2.4976,2.4976,2.3933,2.4816,351283,0
1971-02-11,2.4576,2.4576,2.4098,2.4175,188382,0
1971-02-12,2.4336,2.4654,2.4336,2.4336,82950,0
1971-02-16,2.3854,2.4495,2.3854,2.4414,154401,0
1971-02-17,2.4414,2.4576,2.4098,2.4576,188382,0
1971-02-18,2.4576,2.4895,2.4414,2.4576,137417,0
1971-02-19,2.4576,2.4734,2.4495,2.4576,105935,0
1971-02-22,2.4576,2.4734,2.4495,2.4576,84947,0
1971-02-23,2.4576,2.4816,2.4495,2.4734,99941,0
1971-02-24,2.4734,2.5134,2.4654,2.4976,85447,0
1971-02-25,2.4976,2.5375,2.4976,2.5054,117925,0
1971-02-26,2.5054,2.5298,2.4976,2.4976,74455,0
1971-03-01,2.4976,2.5298,2.4976,2.5298,75455,0
1971-03-02,2.5298,2.5298,2.5134,2.5218,39975,0
1971-03-03,2.5218,2.5375,2.5054,2.5054,66460,0
1971-03-04,2.5054,2.5857,2.4976,2.5375,120427,0
1971-03-05,2.5375,2.5456,2.4976,2.5218,146908,0
1971-03-08,2.5218,2.5456,2.4816,2.5298,59465,0
1971-03-09,2.5298,2.5857,2.5298,2.5857,92445,0
1971-03-10,2.5857,2.6015,2.5696,2.5696,108933,0
1971-03-11,2.5696,2.5776,2.4895,2.4976,114929,0
1971-03-12,2.4976,2.5134,2.4976,2.5134,80949,0
1971-03-15,2.5134,2.5218,2.4976,2.4976,123423,0
1971-03-16,2.4976,2.5218,2.4976,2.5218,224363,0
1971-03-17,2.5134,2.5134,2.4895,2.4895,110933,0
1971-03-18,2.4895,2.5696,2.4895,2.5456,139913,0
1971-03-19,2.5456,2.5696,2.5298,2.5298,94441,0
1971-03-22,2.5298,2.5857,2.5218,2.5696,167897,0
1971-03-23,2.5696,2.5776,2.5456,2.5696,64462,0
1971-03-24,2.5696,2.5776,2.5375,2.5456,115432,0
1971-03-25,2.5456,2.5696,2.5298,2.5456,93441,0
1971-03-26,2.5456,2.5456,2.4895,2.5218,92940,0
1971-03-29,2.5218,2.5218,2.4976,2.5134,106934,0
1971-03-30,2.5134,2.5134,2.4976,2.5054,90445,0
1971-03-31,2.5054,2.5134,2.4816,2.5134,149909,0
1971-04-01,2.5134,2.5134,2.4734,2.4816,85447,0
1971-04-02,2.4816,2.4816,2.4336,2.4495,132916,0
1971-04-05,2.4576,2.4734,2.4576,2.4576,111931,0
1971-04-06,2.4576,2.4734,2.4414,2.4414,196879,0
1971-04-07,2.4175,2.4175,2.3534,2.3534,184387,0
1971-04-08,2.3216,2.3216,2.2493,2.3053,336289,0
1971-04-12,2.3053,2.3933,2.3053,2.3933,338790,0
1971-04-13,2.3933,2.4336,2.3614,2.4336,295321,0
1971-04-14,2.4336,2.4576,2.4098,2.4495,153408,0
1971-04-15,2.4495,2.4654,2.4336,2.4654,212369,0
1971-04-16,2.4654,2.5054,2.4576,2.4976,190380,0
1971-04-19,2.4976,2.5696,2.4976,2.5456,229357,0
1971-04-20,2.5456,2.5696,2.5375,2.5456,104936,0
1971-04-21,2.5456,2.5776,2.5298,2.5375,170895,0
1971-04-22,2.5375,2.5857,2.5298,2.5696,134915,0
1971-04-23,2.5696,2.6257,2.5696,2.5935,178391,0
1971-04-26,2.5935,2.6015,2.5615,2.5857,229357,0
1971-04-27,2.5857,2.6657,2.5776,2.6336,372769,0
1971-04-28,2.6418,2.7458,2.6418,2.7218,421240,0
1971-04-29,2.7297,2.7698,2.7297,2.7297,279328,0
1971-04-30,2.7297,2.7297,2.6418,2.6815,129421,0
1971-05-03,2.6815,2.7136,2.6336,2.6336,99437,0
1971-05-04,2.6336,2.6815,2.6336,2.6815,93441,0
1971-05-05,2.6815,2.7056,2.6257,2.6815,111429,0
1971-05-06,2.6815,2.7218,2.6736,2.6736,176887,0
1971-05-07,2.6736,2.6815,2.6418,2.6418,65957,0
1971-05-10,2.6257,2.6257,2.5776,2.5935,106433,0
1971-05-11,2.5935,2.6496,2.5776,2.6257,146908,0
1971-05-12,2.6257,2.6336,2.5857,2.5857,208373,0
1971-05-13,2.5857,2.6575,2.5696,2.6257,405248,0
1971-05-14,2.6336,2.7297,2.6336,2.6575,990389,0
1971-05-17,2.6496,2.6496,2.6257,2.6496,120427,0
1971-05-18,2.6736,2.7056,2.6418,2.6895,145412,0
1971-05-19,2.6895,2.7136,2.6895,2.6895,99941,0
1971-05-20,2.6977,2.7218,2.6977,2.7136,69459,0
1971-05-21,2.7056,2.7056,2.6895,2.6895,77452,0
1971-05-24,2.6895,2.6895,2.6575,2.6736,130920,0
1971-05-25,2.6418,2.6418,2.5456,2.6015,294815,0
1971-05-26,2.6015,2.6575,2.6015,2.6418,144413,0
1971-05-27,2.6336,2.6336,2.6176,2.6176,60460,0
1971-05-28,2.6176,2.6418,2.6176,2.6176,87445,0
1971-06-01,2.6257,2.6736,2.6257,2.6418,61464,0
1971-06-02,2.6418,2.6657,2.6418,2.6575,85447,0
1971-06-03,2.6496,2.6496,2.6176,2.6257,229357,0
1971-06-04,2.6257,2.6336,2.6176,2.6176,125419,0
1971-06-07,2.6176,2.6176,2.5538,2.5615,73955,0
1971-06-08,2.5615,2.6015,2.5375,2.5456,250345,0
1971-06-09,2.5456,2.5456,2.4654,2.4976,84448,0
1971-06-10,2.4976,2.5298,2.4654,2.4816,109932,0
1971-06-11,2.4816,2.5134,2.4654,2.4816,305310,0
1971-06-14,2.4654,2.4654,2.4253,2.4336,106433,0
1971-06-15,2.4336,2.4895,2.4175,2.4734,194880,0
1971-06-16,2.4734,2.4734,2.4414,2.4654,128921,0
1971-06-17,2.4654,2.5054,2.4654,2.4816,178891,0
1971-06-18,2.4816,2.4976,2.4414,2.4414,180891,0
1971-06-21,2.4414,2.5054,2.4336,2.4895,118423,0
1971-06-22,2.4895,2.5054,2.4816,2.4976,105434,0
1971-06-23,2.4976,2.4976,2.4253,2.4336,196879,0
1971-06-24,2.4336,2.4654,2.3854,2.3933,289823,0
1971-06-25,2.3933,2.4253,2.3933,2.3933,70456,0
1971-06-28,2.3933,2.4253,2.3933,2.4014,182886,0
1971-06-29,2.4014,2.4098,2.3854,2.4098,163399,0
1971-06-30,2.4098,2.4734,2.3933,2.4175,273332,0
1971-07-01,2.4175,2.4336,2.4098,2.4098,137417,0
1971-07-02,2.4098,2.4253,2.4014,2.4175,74952,0
1971-07-06,2.4098,2.4098,2.3854,2.4014,66958,0
1971-07-07,2.4014,2.4253,2.3933,2.3933,157900,0
1971-07-08,2.3933,2.4253,2.3933,2.4014,140412,0
1971-07-09,2.4014,2.4175,2.3775,2.3775,130420,0
1971-07-12,2.3775,2.3854,2.3133,2.3455,108433,0
1971-07-13,2.3455,2.3614,2.3133,2.3133,77452,0
1971-07-14,2.3133,2.4014,2.3133,2.3695,80949,0
1971-07-15,2.3695,2.4098,2.3455,2.3614,158903,0
1971-07-16,2.3775,2.4014,2.3775,2.4014,129922,0
1971-07-19,2.4014,2.4014,2.3854,2.3854,231856,0
1971-07-20,2.3854,2.4098,2.3854,2.3933,73455,0
1971-07-21,2.3854,2.3854,2.3695,2.3775,79950,0
1971-07-22,2.3695,2.3695,2.3296,2.3296,114429,0
1971-07-23,2.3296,2.3614,2.3216,2.3216,133917,0
1971-07-26,2.3296,2.3534,2.3296,2.3534,112429,0
1971-07-27,2.3534,2.3534,2.3133,2.3133,45972,0
1971-07-28,2.3053,2.3053,2.2574,2.2733,139913,0
1971-07-29,2.2493,2.2493,2.1775,2.2012,288820,0
1971-07-30,2.2012,2.2733,2.2012,2.2176,515182,0
1971-08-02,2.2414,2.3296,2.2414,2.3216,74455,0
1971-08-03,2.3216,2.3775,2.2493,2.2894,87944,0
1971-08-04,2.2894,2.3455,2.2733,2.2814,139913,0
1971-08-05,2.2976,2.3296,2.2976,2.3296,79950,0
1971-08-06,2.3216,2.3216,2.2656,2.2733,105434,0
1971-08-09,2.2894,2.3296,2.2894,2.2976,60961,0
1971-08-10,2.2976,2.3053,2.2814,2.2814,50967,0
1971-08-11,2.2814,2.3053,2.2814,2.2894,76953,0
1971-08-12,2.2976,2.3296,2.2976,2.3053,154401,0
1971-08-13,2.3133,2.3216,2.3133,2.3133,36478,0
1971-08-16,2.3854,2.4253,2.3854,2.3933,126421,0
1971-08-17,2.3933,2.3933,2.3296,2.3614,143912,0
1971-08-18,2.3534,2.3534,2.2733,2.2733,164398,0
1971-08-19,2.2493,2.2493,2.2095,2.2493,282827,0
1971-08-20,2.2252,2.2252,2.1775,2.1855,242350,0
1971-08-23,2.2012,2.2814,2.2012,2.2574,142914,0
1971-08-24,2.2894,2.3296,2.2894,2.2976,306808,0
1971-08-25,2.2976,2.3296,2.2976,2.2976,318300,0
1971-08-26,2.2976,2.3455,2.2894,2.3296,234854,0
1971-08-27,2.3296,2.4014,2.3216,2.3695,244349,0
1971-08-30,2.3933,2.4414,2.3933,2.3933,237354,0
1971-08-31,2.3933,2.4014,2.3695,2.4014,55968,0
1971-09-01,2.4014,2.4414,2.3695,2.3695,120929,0
1971-09-02,2.3695,2.4098,2.3614,2.4098,193881,0
1971-09-03,2.4098,2.4654,2.4098,2.4654,181387,0
1971-09-07,2.4734,2.5134,2.4734,2.4734,168897,0
1971-09-08,2.4734,2.4976,2.4495,2.4734,185386,0
1971-09-09,2.4414,2.4414,2.4014,2.4098,143412,0
1971-09-10,2.4098,2.4495,2.3854,2.4253,53469,0
1971-09-13,2.4253,2.4734,2.4175,2.4576,59962,0
1971-09-14,2.4576,2.4576,2.3933,2.4014,101438,0
1971-09-15,2.3854,2.3854,2.3614,2.3854,72457,0
1971-09-16,2.3854,2.4175,2.3614,2.3614,143412,0
1971-09-17,2.3614,2.4175,2.3614,2.3933,120427,0
1971-09-20,2.3933,2.4253,2.3534,2.4253,119925,0
1971-09-21,2.4098,2.4098,2.3933,2.4014,116925,0
1971-09-22,2.4014,2.4175,2.3296,2.3455,130920,0
1971-09-23,2.3296,2.3296,2.2252,2.2252,618115,0
1971-09-24,2.2252,2.2814,2.2095,2.2331,150907,0
1971-09-27,2.2252,2.2252,2.1855,2.1932,140915,0
1971-09-28,2.2176,2.2574,2.2176,2.2252,90940,0
1971-09-29,2.2252,2.2656,2.2252,2.2656,108933,0
1971-09-30,2.2656,2.3053,2.2574,2.2814,67957,0
1971-10-01,2.2814,2.3614,2.2331,2.3053,286325,0
1971-10-04,2.3053,2.3534,2.2733,2.3534,78953,0
1971-10-05,2.3455,2.3455,2.3053,2.3296,104435,0
1971-10-06,2.3296,2.3534,2.3133,2.3455,132916,0
1971-10-07,2.3534,2.3854,2.3534,2.3534,172892,0
1971-10-08,2.3534,2.3614,2.3053,2.3216,154401,0
1971-10-11,2.3216,2.3216,2.2976,2.2976,26486,0
1971-10-12,2.2976,2.3455,2.2976,2.3455,105935,0
1971-10-13,2.3455,2.3695,2.3296,2.3534,150409,0
1971-10-14,2.3455,2.3455,2.2976,2.3296,63460,0
1971-10-15,2.3133,2.3133,2.2814,2.2976,189382,0
1971-10-18,2.2976,2.3296,2.2894,2.2894,60460,0
1971-10-19,2.2894,2.3053,2.2656,2.2976,204874,0
1971-10-20,2.3053,2.3296,2.3053,2.3053,84947,0
1971-10-21,2.3053,2.3216,2.2894,2.2976,295815,0
1971-10-22,2.2976,2.2976,2.2252,2.2252,471214,0
1971-10-25,2.2252,2.2252,2.2095,2.2176,175392,0
1971-10-26,2.2252,2.2656,2.2252,2.2656,98938,0
1971-10-27,2.2656,2.2894,2.2095,2.2176,127921,0
1971-10-28,2.2176,2.2976,2.2176,2.2656,200880,0
1971-10-29,2.2656,2.3053,2.2656,2.2976,39975,0
1971-11-01,2.2814,2.2814,2.2095,2.2176,156901,0
1971-11-02,2.2095,2.2095,2.1454,2.1855,143412,0
1971-11-03,2.1855,2.2493,2.1693,2.2493,78452,0
1971-11-04,2.2493,2.2894,2.2095,2.2252,207369,0
1971-11-05,2.2252,2.2252,2.1693,2.2012,84448,0
1971-11-08,2.2012,2.2095,2.1855,2.2095,70456,0
1971-11-09,2.2095,2.2176,2.1693,2.2095,106934,0
1971-11-10,2.2095,2.2176,2.1454,2.1533,94944,0
1971-11-11,2.1294,2.1294,2.0493,2.0573,400754,0
1971-11-12,2.0573,2.0732,1.9852,2.0573,250845,0
1971-11-15,2.0732,2.0732,2.0493,2.0573,122425,0
1971-11-16,2.0573,2.0573,2.0171,2.0493,225857,0
1971-11-17,2.0493,2.0573,2.0094,2.0252,138913,0
1971-11-18,2.0332,2.0893,2.0332,2.0573,645099,0
1971-11-19,2.0573,2.0653,2.0493,2.0653,303811,0
1971-11-22,2.0653,2.0814,2.0573,2.0653,298313,0
1971-11-23,2.0653,2.0893,2.0573,2.0732,352779,0
1971-11-24,2.0732,2.0893,2.0653,2.0732,305310,0
1971-11-26,2.0732,2.1053,2.0732,2.0814,334293,0
1971-11-29,2.1053,2.1693,2.1053,2.1371,473706,0
1971-11-30,2.1371,2.2414,2.1215,2.2252,521177,0
1971-12-01,2.2252,2.2894,2.2095,2.2656,90940,0
1971-12-02,2.2656,2.3455,2.2252,2.3296,269832,0
1971-12-03,2.3455,2.3775,2.3455,2.3614,90940,0
1971-12-06,2.3614,2.4014,2.3374,2.3455,135918,0
1971-12-07,2.3455,2.4175,2.3133,2.3775,100437,0
1971-12-08,2.3775,2.4014,2.3296,2.4014,94944,0
1971-12-09,2.3775,2.3775,2.3455,2.3614,148910,0
1971-12-10,2.3614,2.3775,2.3455,2.3775,67458,0
1971-12-13,2.3775,2.3775,2.3534,2.3695,99941,0
1971-12-14,2.3695,2.4014,2.3614,2.3614,135918,0
1971-12-15,2.3614,2.4098,2.3614,2.4098,246347,0
1971-12-16,2.4098,2.4253,2.3933,2.4098,260839,0
1971-12-17,2.4098,2.4336,2.4014,2.4336,180387,0
1971-12-20,2.4336,2.4895,2.4253,2.4336,254344,0
1971-12-21,2.4336,2.4495,2.4175,2.4336,315806,0
1971-12-22,2.4336,2.4654,2.4336,2.4576,251343,0
1971-12-23,2.4576,2.4895,2.4495,2.4654,351784,0
1971-12-27,2.4654,2.4976,2.4654,2.4816,85447,0
1971-12-28,2.4816,2.4816,2.4576,2.4816,135918,0
1971-12-29,2.4816,2.4976,2.4654,2.4654,70456,0
1971-12-30,2.4654,2.4895,2.4414,2.4895,64961,0
1971-12-31,2.4895,2.5218,2.4654,2.4654,78953,0
1972-01-03,2.4654,2.5134,2.4654,2.4654,46472,0
1972-01-04,2.4654,2.4976,2.4414,2.4495,55968,0
1972-01-05,2.4495,2.4576,2.4414,2.4576,206371,0
1972-01-06,2.4576,2.4654,2.4336,2.4654,115432,0
1972-01-07,2.4654,2.4895,2.4495,2.4576,105935,0
1972-01-10,2.4576,2.4576,2.4414,2.4414,26486,0
1972-01-11,2.4414,2.4976,2.4414,2.4576,67458,0
1972-01-12,2.4576,2.5054,2.4495,2.4654,285322,0
1972-01-13,2.4654,2.4816,2.4414,2.4576,78452,0
1972-01-14,2.4576,2.4654,2.4414,2.4495,122425,0
1972-01-17,2.4495,2.5054,2.4495,2.5054,108933,0
1972-01-18,2.5054,2.6418,2.4976,2.6176,223362,0
1972-01-19,2.6176,2.6418,2.5935,2.6015,205873,0
1972-01-20,2.6015,2.6176,2.5375,2.5538,93946,0
1972-01-21,2.5375,2.5375,2.5134,2.5375,111931,0
1972-01-24,2.5375,2.5375,2.4895,2.5218,65957,0
1972-01-25,2.5134,2.5134,2.4654,2.4976,91444,0
1972-01-26,2.4654,2.4654,2.4336,2.4336,604628,0
1972-01-27,2.4336,2.4576,2.4336,2.4576,109431,0
1972-01-28,2.4576,2.4654,2.4175,2.4414,160901,0
1972-01-31,2.4414,2.4495,2.3775,2.4098,98938,0
1972-02-01,2.4098,2.4253,2.4014,2.4175,75455,0
1972-02-02,2.4175,2.4414,2.4175,2.4414,115432,0
1972-02-03,2.4414,2.4654,2.4175,2.4576,212369,0
1972-02-04,2.4495,2.4495,2.4336,2.4336,80949,0
1972-02-07,2.4495,2.4576,2.4495,2.4576,126921,0
1972-02-08,2.4576,2.4895,2.4576,2.4654,134915,0
1972-02-09,2.4654,2.4976,2.4654,2.4976,55470,0
1972-02-10,2.4976,2.5218,2.4816,2.4816,335793,0
1972-02-11,2.4816,2.4976,2.4175,2.4336,378766,0
1972-02-14,2.4576,2.4816,2.4336,2.4576,111429,0
1972-02-15,2.4576,2.4654,2.4253,2.4336,91945,0
1972-02-16,2.4414,2.5134,2.4414,2.4495,149403,0
1972-02-17,2.4495,2.4654,2.4414,2.4414,69459,0
1972-02-18,2.4414,2.4495,2.4014,2.4014,672586,0
1972-02-22,2.4175,2.4414,2.4175,2.4336,513180,0
1972-02-23,2.4336,2.4495,2.4253,2.4414,149909,0
1972-02-24,2.4414,2.4654,2.4253,2.4495,133416,0
1972-02-25,2.4495,2.4654,2.4253,2.4576,92940,0
1972-02-28,2.4576,2.4895,2.4253,2.4495,199378,0
1972-02-29,2.4495,2.4654,2.4336,2.4654,568646,0
1972-03-01,2.4654,2.5218,2.4654,2.5054,128421,0
1972-03-02,2.5054,2.5776,2.4895,2.5054,612120,0
1972-03-03,2.5054,2.5218,2.4654,2.5134,118423,0
1972-03-06,2.5134,2.5298,2.5054,2.5218,232854,0
1972-03-07,2.5218,2.5218,2.4816,2.4976,179389,0
1972-03-08,2.4976,2.5134,2.4654,2.4816,77452,0
1972-03-09,2.4816,2.5054,2.4654,2.4895,210370,0
1972-03-10,2.4976,2.5134,2.4976,2.4976,149403,0
1972-03-13,2.4976,2.5134,2.4895,2.4976,99437,0
1972-03-14,2.4976,2.5134,2.4895,2.5134,196376,0
1972-03-15,2.5134,2.5615,2.5054,2.5538,312309,0
1972-03-16,2.5538,2.5696,2.5134,2.5134,211367,0
1972-03-17,2.5134,2.5298,2.5134,2.5218,102937,0
1972-03-20,2.5218,2.5298,2.4976,2.4976,70456,0
1972-03-21,2.4976,2.4976,2.4654,2.4816,72955,0
1972-03-22,2.4816,2.5298,2.4816,2.5298,167897,0
1972-03-23,2.5298,2.5776,2.5298,2.5615,219364,0
1972-03-24,2.5615,2.5776,2.5538,2.5696,106934,0
1972-03-27,2.5696,2.5857,2.5615,2.5696,121425,0
1972-03-28,2.5696,2.6015,2.5696,2.5935,269335,0
1972-03-29,2.5935,2.6418,2.5935,2.6336,94944,0
1972-03-30,2.6336,2.6336,2.5935,2.6097,163896,0
1972-04-03,2.6097,2.6575,2.5935,2.6575,125922,0
1972-04-04,2.6575,2.6815,2.6336,2.6815,226362,0
1972-04-05,2.6895,2.7618,2.6895,2.7297,382767,0
1972-04-06,2.7297,2.7618,2.7297,2.7377,188382,0
1972-04-07,2.7377,2.7537,2.7297,2.7377,172398,0
1972-04-10,2.7377,2.7537,2.6977,2.6977,320803,0
1972-04-11,2.6977,2.7136,2.6736,2.6736,151910,0
1972-04-12,2.6815,2.7537,2.6815,2.7377,313304,0
1972-04-13,2.7377,2.7618,2.7377,2.7458,115432,0
1972-04-14,2.7458,2.7698,2.7458,2.7618,245349,0
1972-04-17,2.7618,2.7698,2.7458,2.7698,74952,0
1972-04-18,2.7698,2.7939,2.7618,2.7698,141412,0
1972-04-19,2.7698,2.7775,2.7458,2.7458,163399,0
1972-04-20,2.7458,2.7698,2.7458,2.7537,80448,0
1972-04-21,2.7698,2.8098,2.7698,2.7939,125922,0
1972-04-24,2.7939,2.8098,2.7775,2.7775,112429,0
1972-04-25,2.7775,2.8098,2.7537,2.7618,240354,0
1972-04-26,2.7618,2.7698,2.7377,2.7458,98938,0
1972-04-27,2.7458,2.7698,2.7458,2.7698,79950,0
1972-04-28,2.7698,2.7775,2.7537,2.7618,110434,0
1972-05-01,2.7618,2.7698,2.7458,2.7618,70957,0
1972-05-02,2.7618,2.7698,2.6977,2.6977,232357,0
1972-05-03,2.6895,2.6895,2.6418,2.6496,211869,0
1972-05-04,2.6418,2.6418,2.5857,2.6015,125922,0
1972-05-05,2.6015,2.6336,2.5776,2.6176,110933,0
1972-05-08,2.6176,2.6176,2.5776,2.5935,78953,0
1972-05-09,2.5935,2.6015,2.5298,2.5375,133917,0
1972-05-10,2.5776,2.6657,2.5776,2.6015,115432,0
1972-05-11,2.6097,2.6657,2.6097,2.6496,65458,0
1972-05-12,2.6657,2.7939,2.6657,2.7698,124425,0
1972-05-15,2.8017,2.8256,2.7698,2.8098,78452,0
1972-05-16,2.8098,2.8256,2.8017,2.8098,134915,0
1972-05-17,2.8098,2.8179,2.7775,2.8179,164398,0
1972-05-18,2.8179,2.8256,2.8098,2.8179,77452,0
1972-05-19,2.8256,2.8337,2.8256,2.8256,132916,0
1972-05-22,2.8337,2.842,2.8337,2.8337,66958,0
1972-05-23,2.8337,2.8497,2.8337,2.8337,196879,0
1972-05-24,2.8337,2.8497,2.8337,2.842,62462,0
1972-05-25,2.842,2.8657,2.842,2.842,82950,0
1972-05-26,2.8657,2.8818,2.8657,2.8818,187884,0
1972-05-30,2.8818,2.8897,2.8657,2.8657,232854,0
1972-05-31,2.8497,2.8497,2.8179,2.8179,95940,0
1972-06-01,2.8179,2.842,2.7939,2.7939,263836,0
1972-06-02,2.7939,2.7939,2.6977,2.7939,77955,0
1972-06-05,2.7939,2.7939,2.6977,2.7537,97439,0
1972-06-06,2.7537,2.7698,2.7056,2.7056,137417,0
1972-06-07,2.7056,2.7218,2.6815,2.7056,122425,0
1972-06-08,2.7297,2.7537,2.7297,2.7377,64961,0
1972-06-09,2.7297,2.7297,2.6657,2.6815,85447,0
1972-06-12,2.6815,2.6815,2.6496,2.6496,40974,0
1972-06-13,2.6496,2.6815,2.6496,2.6657,50967,0
1972-06-14,2.6736,2.7537,2.6736,2.7218,65957,0
1972-06-15,2.7218,2.7618,2.6895,2.7458,118928,0
1972-06-16,2.7377,2.7377,2.6496,2.7297,41975,0
1972-06-19,2.7297,2.7377,2.7218,2.7377,36478,0
1972-06-20,2.7458,2.8337,2.7458,2.8179,132916,0
1972-06-21,2.8256,2.8497,2.8256,2.842,116428,0
1972-06-22,2.842,2.8657,2.8256,2.8256,89942,0
1972-06-23,2.8256,2.8256,2.7218,2.7218,110933,0
1972-06-26,2.7218,2.7218,2.6336,2.6657,41474,0
1972-06-27,2.6657,2.6895,2.6496,2.6575,58964,0
1972-06-28,2.6575,2.6575,2.5935,2.6097,54466,0
1972-06-29,2.6097,2.6257,2.5935,2.5935,160901,0
1972-06-30,2.6176,2.6815,2.6176,2.6815,65458,0
1972-07-03,2.6736,2.6736,2.6496,2.6736,30981,0
1972-07-05,2.6736,2.6815,2.6336,2.6575,27484,0
1972-07-06,2.6575,2.7056,2.6336,2.6336,96941,0
1972-07-07,2.6336,2.6657,2.6257,2.6257,94441,0
1972-07-10,2.6097,2.6097,2.5218,2.5456,148910,0
1972-07-11,2.5456,2.5538,2.5218,2.5298,137914,0
1972-07-12,2.5298,2.5456,2.5218,2.5298,39474,0
1972-07-13,2.5298,2.5375,2.5054,2.5218,98938,0
1972-07-14,2.5218,2.5218,2.4816,2.5054,68957,0
1972-07-17,2.5054,2.5298,2.4576,2.4576,82950,0
1972-07-18,2.4576,2.4576,2.4098,2.4495,61464,0
1972-07-19,2.4576,2.4895,2.4576,2.4816,101937,0
1972-07-20,2.4734,2.4734,2.4495,2.4495,146908,0
1972-07-21,2.4495,2.4895,2.3933,2.4734,65957,0
1972-07-24,2.5134,2.5456,2.5134,2.5375,207870,0
1972-07-25,2.5456,2.5776,2.5456,2.5538,99437,0
1972-07-26,2.5538,2.5857,2.5456,2.5776,56462,0
1972-07-27,2.5776,2.5857,2.5538,2.5776,27981,0
1972-07-28,2.5776,2.6176,2.5776,2.5857,20988,0
1972-07-31,2.5935,2.6496,2.5935,2.6176,38975,0
1972-08-01,2.6336,2.6895,2.6336,2.6736,83946,0
1972-08-02,2.6736,2.7056,2.6736,2.7056,80448,0
1972-08-03,2.7056,2.7775,2.7056,2.7537,176887,0
1972-08-04,2.7458,2.7458,2.6815,2.7218,50967,0
1972-08-07,2.7218,2.7377,2.6815,2.6815,48472,0
1972-08-08,2.6815,2.6977,2.6336,2.6815,117429,0
1972-08-09,2.6977,2.7377,2.6977,2.7218,64462,0
1972-08-10,2.7218,2.7377,2.6977,2.6977,185386,0
1972-08-11,2.7056,2.7297,2.7056,2.7056,130920,0
1972-08-14,2.7377,2.7537,2.7218,2.7458,237855,0
1972-08-15,2.7297,2.7297,2.6657,2.6736,120427,0
1972-08-16,2.6736,2.6977,2.6257,2.6257,108433,0
1972-08-17,2.6496,2.6736,2.6496,2.6657,37477,0
1972-08-18,2.6895,2.7056,2.6895,2.7056,48971,0
1972-08-21,2.7056,2.7218,2.6895,2.7056,73955,0
1972-08-22,2.7056,2.7458,2.7056,2.7297,154401,0
1972-08-23,2.7297,2.7458,2.6815,2.6815,50967,0
1972-08-24,2.7056,2.7458,2.7056,2.7297,279827,0
1972-08-25,2.7297,2.7458,2.7218,2.7458,56462,0
1972-08-28,2.7458,2.7537,2.7377,2.7458,60460,0
1972-08-29,2.7297,2.7297,2.6575,2.6815,87944,0
1972-08-30,2.6815,2.6895,2.6575,2.6575,133917,0
1972-08-31,2.6575,2.6657,2.6496,2.6575,37977,0
1972-09-01,2.6575,2.6815,2.6257,2.6496,86448,0
1972-09-05,2.6336,2.6336,2.5857,2.6097,37477,0
1972-09-06,2.5696,2.5696,2.5456,2.5456,46969,0
1972-09-07,2.5456,2.5935,2.5456,2.5696,47468,0
1972-09-08,2.5857,2.6257,2.5857,2.5857,48472,0
1972-09-11,2.5857,2.5857,2.5538,2.5857,44471,0
1972-09-12,2.5615,2.5615,2.5538,2.5538,89942,0
1972-09-13,2.5615,2.5857,2.5615,2.5615,36980,0
1972-09-14,2.5615,2.5857,2.5456,2.5696,70957,0
1972-09-15,2.5696,2.5696,2.5538,2.5538,66460,0
1972-09-18,2.5538,2.5857,2.5456,2.5696,77452,0
1972-09-19,2.5696,2.5857,2.5456,2.5456,766526,0
1972-09-20,2.5456,2.5538,2.5456,2.5456,78953,0
1972-09-21,2.5456,2.5615,2.5298,2.5615,114429,0
1972-09-22,2.5615,2.5615,2.5375,2.5456,197378,0
1972-09-25,2.5456,2.5615,2.5054,2.5298,2260602,0
1972-09-26,2.5298,2.5456,2.4895,2.5375,90940,0
1972-09-27,2.5375,2.5456,2.4976,2.5456,409748,0
1972-09-28,2.5375,2.5375,2.5054,2.5375,137417,0
1972-09-29,2.5375,2.5538,2.4976,2.4976,117925,0
1972-10-02,2.4976,2.5218,2.4816,2.5054,59962,0
1972-10-03,2.5054,2.5054,2.4816,2.4895,109431,0
1972-10-04,2.4895,2.5218,2.4816,2.4816,49971,0
1972-10-05,2.4816,2.5218,2.4816,2.4816,53469,0
1972-10-06,2.4816,2.4895,2.4654,2.4734,110933,0
1972-10-09,2.4734,2.5298,2.4734,2.5298,114429,0
1972-10-10,2.5375,2.5696,2.5375,2.5615,202380,0
1972-10-11,2.5615,2.5696,2.5298,2.5456,240354,0
1972-10-12,2.5375,2.5375,2.5054,2.5218,46472,0
1972-10-13,2.5218,2.5375,2.4976,2.5054,37477,0
1972-10-16,2.5218,2.5456,2.5218,2.5298,70456,0
1972-10-17,2.5298,2.5696,2.5218,2.5218,197877,0
1972-10-18,2.5298,2.5615,2.5298,2.5456,182388,0
1972-10-19,2.5456,2.5857,2.5456,2.5456,285322,0
1972-10-20,2.5456,2.6015,2.5456,2.6015,103436,0
1972-10-23,2.6097,2.6336,2.6097,2.6336,79950,0
1972-10-24,2.6336,2.6815,2.6176,2.6736,162399,0
1972-10-25,2.6736,2.6815,2.6336,2.6575,114429,0
1972-10-26,2.6575,2.7297,2.6575,2.6977,171893,0
1972-10-27,2.6895,2.6895,2.6336,2.6496,215368,0
1972-10-30,2.6496,2.6657,2.6097,2.6257,133917,0
1972-10-31,2.6257,2.6336,2.6097,2.6336,415244,0
1972-11-01,2.6575,2.7537,2.6575,2.7297,220363,0
1972-11-02,2.7297,2.7618,2.7297,2.7618,198375,0
1972-11-03,2.7618,2.7618,2.7297,2.7618,133416,0
1972-11-06,2.7618,2.7858,2.7458,2.7537,66460,0
1972-11-08,2.7537,2.8017,2.7458,2.7458,100935,0
1972-11-09,2.7458,2.7698,2.7377,2.7537,42977,0
1972-11-10,2.7858,2.8579,2.7858,2.8098,289823,0
1972-11-13,2.8179,2.8818,2.8179,2.8818,158401,0
1972-11-14,2.8818,2.9058,2.8736,2.9058,352283,0
1972-11-15,2.9058,2.9697,2.8977,2.8977,425736,0
1972-11-16,2.8977,2.9058,2.8818,2.8977,89942,0
1972-11-17,2.93,2.93,2.8977,2.9058,101937,0
1972-11-20,2.9058,2.9218,2.8818,2.9218,69957,0
1972-11-21,2.9218,2.9538,2.9058,2.938,134416,0
1972-11-22,2.9697,3.0499,2.9697,3.0017,330294,0
1972-11-24,3.0017,3.074,2.9697,3.074,176392,0
1972-11-27,3.074,3.074,3.018,3.0417,209871,0
1972-11-28,3.0417,3.0817,3.0259,3.0817,342289,0
1972-11-29,3.0817,3.1061,3.074,3.0817,302315,0
1972-11-30,3.074,3.074,3.0101,3.0259,70957,0
1972-12-01,3.018,3.018,2.9938,3.0017,111429,0
1972-12-04,3.0017,3.0101,2.9619,2.9938,114429,0
1972-12-05,2.9938,2.9938,2.9058,2.93,132418,0
1972-12-06,2.93,2.9538,2.9218,2.9457,86947,0
1972-12-07,2.9457,2.9859,2.938,2.9538,104435,0
1972-12-08,2.9538,3.0499,2.9538,3.0499,114929,0
1972-12-11,3.0579,3.0817,3.0579,3.074,368771,0
1972-12-12,3.074,3.074,3.0417,3.0417,43971,0
1972-12-13,3.0417,3.0499,2.9619,2.9697,118423,0
1972-12-14,2.9697,3.0017,2.9697,2.9697,121425,0
1972-12-15,2.9697,3.018,2.9697,3.0101,66958,0
1972-12-18,3.0101,3.0499,2.9938,3.0417,192380,0
1972-12-19,3.0259,3.0259,2.9859,3.0101,184885,0
1972-12-20,3.0101,3.018,2.9938,2.9938,247346,0
1972-12-21,2.9938,3.018,2.9697,2.9697,87445,0
1972-12-22,2.9697,2.9938,2.9619,2.9859,63962,0
1972-12-26,2.9938,3.018,2.9938,3.0017,25984,0
1972-12-27,3.0017,3.0259,2.9859,3.0017,310808,0
1972-12-29,3.0101,3.074,3.0101,3.074,150907,0
1973-01-02,3.074,3.0899,3.0499,3.0499,155404,0
1973-01-03,3.0499,3.0659,3.018,3.0259,81450,0
1973-01-04,3.0259,3.0499,3.0101,3.0417,61464,0
1973-01-05,3.0417,3.0659,3.0101,3.0499,154903,0
1973-01-08,3.0499,3.0899,3.018,3.0817,501688,0
1973-01-09,3.0817,3.0817,3.0499,3.0579,103936,0
1973-01-10,3.0579,3.0817,3.0499,3.0579,61464,0
1973-01-11,3.0579,3.1539,3.0499,3.074,832485,0
1973-01-12,3.074,3.1458,3.0579,3.1061,264339,0
1973-01-15,3.1061,3.1298,3.0579,3.0579,132418,0
1973-01-16,3.0579,3.0659,3.018,3.0499,246848,0
1973-01-17,3.0499,3.0899,3.0417,3.0817,75455,0
1973-01-18,3.0817,3.1458,3.074,3.0817,307809,0
1973-01-19,3.0817,3.1061,3.0659,3.0659,48472,0
1973-01-22,3.0659,3.074,3.0579,3.0579,56462,0
1973-01-23,3.0579,3.1061,3.0579,3.1061,125419,0
1973-01-24,3.0817,3.0817,2.9538,2.9697,386259,0
1973-01-26,2.9697,2.9697,2.9457,2.9619,438729,0
1973-01-29,2.9457,2.9457,2.8657,2.8657,111429,0
1973-01-30,2.8657,2.8897,2.8579,2.8579,45472,0
1973-01-31,2.8579,2.93,2.8579,2.9218,65957,0
1973-02-01,2.9218,2.9457,2.8736,2.8736,265836,0
1973-02-02,2.8657,2.8657,2.8179,2.842,190380,0
1973-02-05,2.842,2.8657,2.8337,2.8657,84947,0
1973-02-06,2.8657,2.8818,2.8579,2.8657,80949,0
1973-02-07,2.8736,2.938,2.8736,2.8818,125419,0
1973-02-08,2.8818,2.9218,2.8657,2.8897,207369,0
1973-02-09,2.8897,2.93,2.8818,2.9218,132916,0
1973-02-12,2.9457,3.0259,2.9457,3.018,310808,0
1973-02-13,3.074,3.1858,3.074,3.0817,494193,0
1973-02-14,3.074,3.074,3.0101,3.0101,80448,0
1973-02-15,2.9938,2.9938,2.8977,2.8977,161399,0
1973-02-16,2.8657,2.8657,2.8098,2.8657,96941,0
1973-02-20,2.8897,2.9218,2.8579,2.8579,70456,0
1973-02-21,2.8579,2.8657,2.8179,2.8579,97940,0
1973-02-22,2.8579,2.8579,2.8179,2.8579,114429,0
1973-02-23,2.8579,2.8657,2.8337,2.8337,126921,0
1973-02-26,2.8337,2.8337,2.8098,2.8179,99437,0
1973-02-27,2.8337,2.8579,2.8337,2.8337,78452,0
1973-02-28,2.8337,2.8579,2.8179,2.8337,67957,0
1973-03-01,2.8256,2.8256,2.7218,2.7377,117925,0
1973-03-02,2.7377,2.7858,2.7056,2.7858,108933,0
1973-03-05,2.7858,2.8017,2.7618,2.7775,82447,0
1973-03-06,2.7775,2.7858,2.7458,2.7537,68457,0
1973-03-07,2.7537,2.7858,2.7537,2.7618,169392,0
1973-03-08,2.7618,2.7698,2.7377,2.7377,59465,0
1973-03-09,2.7377,2.7537,2.7218,2.7458,36478,0
1973-03-12,2.7458,2.7537,2.6977,2.6977,55968,0
1973-03-13,2.6977,2.7377,2.6496,2.7377,176392,0
1973-03-14,2.7377,2.7618,2.7136,2.7537,61464,0
1973-03-15,2.7537,2.7618,2.7218,2.7218,49971,0
1973-03-16,2.7218,2.7377,2.6496,2.6496,117429,0
1973-03-19,2.6496,2.6575,2.5615,2.5857,101438,0
1973-03-20,2.5857,2.6097,2.5615,2.5935,85945,0
1973-03-21,2.5935,2.6336,2.5776,2.5776,48971,0
1973-03-22,2.5857,2.6097,2.5857,2.6097,93946,0
1973-03-23,2.5935,2.5935,2.5615,2.5776,170395,0
1973-03-26,2.5935,2.6496,2.5935,2.6496,132916,0
1973-03-27,2.6657,2.7136,2.6657,2.7056,183884,0
1973-03-28,2.7056,2.7458,2.6815,2.7458,77452,0
1973-03-29,2.7458,2.8337,2.7458,2.8337,62462,0
1973-03-30,2.8337,2.842,2.8017,2.8017,66958,0
1973-04-02,2.8017,2.8017,2.7618,2.7618,48472,0
1973-04-03,2.7618,2.7618,2.7136,2.7537,131918,0
1973-04-04,2.7458,2.7458,2.6977,2.6977,187386,0
1973-04-05,2.6977,2.6977,2.6336,2.6895,60961,0
1973-04-06,2.7056,2.7698,2.7056,2.7537,112931,0
1973-04-09,2.7698,2.8256,2.7698,2.8179,137914,0
1973-04-10,2.8179,2.8657,2.8179,2.8179,203373,0
1973-04-11,2.8179,2.842,2.8098,2.8256,177888,0
1973-04-12,2.8256,2.8337,2.7775,2.8256,282323,0
1973-04-13,2.8256,2.8337,2.8098,2.8337,182886,0
1973-04-16,2.8337,2.8657,2.8337,2.842,228360,0
1973-04-17,2.8337,2.8337,2.8098,2.8179,126921,0
1973-04-18,2.8179,2.8179,2.7698,2.8098,61464,0
1973-04-19,2.8098,2.8256,2.7775,2.7858,835482,0
1973-04-23,2.7858,2.8017,2.7618,2.7698,188382,0
1973-04-24,2.7698,2.7775,2.7458,2.7458,284825,0
1973-04-25,2.7136,2.7136,2.6496,2.6496,99437,0
1973-04-26,2.6496,2.6657,2.6336,2.6575,130420,0
1973-04-27,2.6575,2.6575,2.5456,2.5776,178891,0
1973-04-30,2.5776,2.5857,2.5615,2.5857,70456,0
1973-05-01,2.5857,2.6015,2.5776,2.5935,158903,0
1973-05-02,2.5857,2.5857,2.5456,2.5615,99941,0
1973-05-03,2.5615,2.6097,2.4895,2.6015,334792,0
1973-05-04,2.6097,2.7218,2.6097,2.7056,310310,0
1973-05-07,2.7056,2.7056,2.6257,2.6496,92445,0
1973-05-08,2.6496,2.7858,2.6496,2.7858,118423,0
1973-05-09,2.7858,2.842,2.7775,2.8179,165399,0
1973-05-10,2.8179,2.8337,2.7775,2.8337,118928,0
1973-05-11,2.8337,2.8579,2.8179,2.842,106433,0
1973-05-14,2.8736,2.8736,2.8098,2.8098,118423,0
1973-05-15,2.8098,2.842,2.7858,2.8179,185887,0
1973-05-16,2.8179,2.8256,2.8098,2.8179,46472,0
1973-05-17,2.8179,2.842,2.8098,2.842,267335,0
1973-05-18,2.842,2.842,2.8098,2.8256,241350,0
1973-05-21,2.8256,2.8256,2.7297,2.7775,187884,0
1973-05-22,2.7775,2.8179,2.7698,2.8098,289823,0
1973-05-23,2.8098,2.8179,2.7698,2.7698,488697,0
1973-05-24,2.7698,2.8017,2.7297,2.7775,56965,0
1973-05-25,2.7775,2.8017,2.7297,2.7698,83446,0
1973-05-29,2.7698,2.7698,2.7618,2.7618,78953,0
1973-05-30,2.7618,2.7618,2.6977,2.6977,79453,0
1973-05-31,2.6895,2.6895,2.6015,2.6015,132916,0
1973-06-01,2.6015,2.6176,2.5615,2.6015,104435,0
1973-06-04,2.6015,2.6015,2.5298,2.5456,30482,0
1973-06-05,2.5456,2.6015,2.5218,2.5857,78953,0
1973-06-06,2.5857,2.6015,2.5615,2.5776,107437,0
1973-06-07,2.5776,2.6097,2.5776,2.6097,68457,0
1973-06-08,2.6418,2.7458,2.6418,2.7136,442229,0
1973-06-11,2.7136,2.7458,2.6895,2.6895,27484,0
1973-06-12,2.6895,2.7218,2.6895,2.7218,62962,0
1973-06-13,2.7218,2.7218,2.6336,2.6336,208373,0
1973-06-14,2.6336,2.6418,2.5615,2.5615,66460,0
1973-06-15,2.5615,2.5857,2.5375,2.5538,74952,0
1973-06-18,2.5538,2.5776,2.5218,2.5456,105434,0
1973-06-19,2.5456,2.5776,2.5375,2.5538,65458,0
1973-06-20,2.5538,2.5935,2.5456,2.5857,69459,0
1973-06-21,2.5857,2.6176,2.5615,2.5615,126421,0
1973-06-22,2.5857,2.6336,2.5857,2.6097,134915,0
1973-06-25,2.6097,2.6097,2.5857,2.6015,61464,0
1973-06-26,2.6015,2.6097,2.5857,2.6015,300314,0
1973-06-27,2.6015,2.6097,2.5857,2.6015,365776,0
1973-06-28,2.6015,2.6015,2.5776,2.5935,136416,0
1973-06-29,2.5935,2.5935,2.5615,2.5615,83446,0
1973-07-02,2.5615,2.5615,2.4895,2.5054,657594,0
1973-07-03,2.4895,2.4895,2.4734,2.4895,249345,0
1973-07-05,2.4895,2.5054,2.4895,2.5054,90445,0
1973-07-06,2.5054,2.5054,2.4895,2.4895,33478,0
1973-07-09,2.4976,2.5298,2.4976,2.5298,124923,0
1973-07-10,2.5538,2.6015,2.5538,2.5776,132916,0
1973-07-11,2.5857,2.6418,2.5857,2.6176,208871,0
1973-07-12,2.6176,2.6418,2.6097,2.6097,264836,0
1973-07-13,2.6097,2.6418,2.5857,2.6015,393758,0
1973-07-16,2.6015,2.6097,2.5615,2.6097,138913,0
1973-07-17,2.6097,2.6176,2.5935,2.6015,340790,0
1973-07-18,2.6015,2.6176,2.5857,2.6176,148408,0
1973-07-19,2.6176,2.6977,2.6015,2.6575,436231,0
1973-07-20,2.6895,2.7297,2.6895,2.7056,180387,0
1973-07-23,2.7136,2.7618,2.7136,2.7297,82447,0
1973-07-24,2.7458,2.8179,2.7458,2.8179,356279,0
1973-07-25,2.8337,2.9138,2.8337,2.842,663590,0
1973-07-26,2.842,2.8736,2.8337,2.8736,196376,0
1973-07-27,2.8736,2.8977,2.842,2.8736,119425,0
1973-07-30,2.8736,2.8977,2.8657,2.8657,148910,0
1973-07-31,2.8657,2.8818,2.842,2.842,45472,0
1973-08-01,2.842,2.8579,2.8098,2.8179,314803,0
1973-08-02,2.7698,2.7698,2.7297,2.7297,434733,0
1973-08-03,2.7297,2.7458,2.7136,2.7458,237855,0
1973-08-06,2.7458,2.8256,2.7458,2.8098,376267,0
1973-08-07,2.8256,2.8657,2.8256,2.8579,184885,0
1973-08-08,2.8579,2.8977,2.8337,2.8818,846978,0
1973-08-09,2.8818,3.0339,2.8818,3.0339,186387,0
1973-08-10,3.0339,3.0417,2.9538,2.9779,176392,0
1973-08-13,2.9779,3.0259,2.9538,3.0101,136914,0
1973-08-14,3.0101,3.0339,2.9697,2.9697,71456,0
1973-08-15,2.9697,3.0259,2.9697,3.0101,114929,0
1973-08-16,3.0259,3.0899,3.0259,3.0817,374766,0
1973-08-17,3.0817,3.0899,3.0499,3.0659,154903,0
1973-08-20,3.0981,3.1138,3.0579,3.0579,134915,0
1973-08-21,3.0579,3.0579,3.0259,3.0499,82447,0
1973-08-22,3.0417,3.0417,3.0101,3.0339,55968,0
1973-08-23,3.0339,3.0817,3.0259,3.0579,120427,0
1973-08-24,3.0579,3.1458,3.0579,3.1458,430733,0
1973-08-27,3.1458,3.2019,3.1379,3.2019,477203,0
1973-08-28,3.2019,3.2661,3.194,3.2501,676084,0
1973-08-29,3.2661,3.4021,3.2661,3.3061,646101,0
1973-08-30,3.3219,3.3699,3.3219,3.354,678082,0
1973-08-31,3.354,3.3782,3.3379,3.3621,442229,0
1973-09-04,3.3621,3.4021,3.3621,3.4021,275829,0
1973-09-05,3.4102,3.4342,3.4102,3.4342,728049,0
1973-09-06,3.4663,3.4983,3.4663,3.4744,499689,0
1973-09-07,3.458,3.458,3.4102,3.4102,290821,0
1973-09-10,3.4102,3.4262,3.3699,3.3699,196879,0
1973-09-11,3.354,3.354,3.2902,3.3219,333793,0
1973-09-12,3.3219,3.3219,3.2341,3.2738,298313,0
1973-09-13,3.3219,3.3782,3.3219,3.3621,316803,0
1973-09-14,3.3621,3.394,3.3621,3.3621,200373,0
1973-09-17,3.3621,3.3621,3.3141,3.3379,154903,0
1973-09-18,3.3379,3.3699,3.3379,3.346,184387,0
1973-09-19,3.3621,3.4663,3.3621,3.4663,554659,0
1973-09-20,3.4663,3.506,3.4663,3.482,462715,0
1973-09-21,3.482,3.506,3.4342,3.506,223362,0
1973-09-24,3.506,3.5783,3.4983,3.5621,245349,0
1973-09-25,3.5621,3.5706,3.5223,3.5301,619117,0
1973-09-26,3.5301,3.5706,3.514,3.538,129421,0
1973-09-27,3.554,3.6103,3.554,3.5861,345785,0
1973-09-28,3.5706,3.5706,3.5223,3.554,446221,0
1973-10-01,3.554,3.6343,3.554,3.6262,228856,0
1973-10-02,3.6343,3.7062,3.6343,3.7062,239848,0
1973-10-03,3.7062,3.794,3.7062,3.794,714058,0
1973-10-04,3.794,3.794,3.7465,3.7623,333295,0
1973-10-05,3.7623,3.8344,3.7465,3.7863,281824,0
1973-10-08,3.7863,3.9064,3.7623,3.9064,225857,0
1973-10-09,3.9465,4.1387,3.9465,4.0586,623613,0
1973-10-10,4.0586,4.0985,3.9784,4.0262,506688,0
1973-10-11,4.0506,4.1944,4.0506,4.1787,437729,0
1973-10-12,4.1787,4.3068,4.1787,4.1944,601128,0
1973-10-15,4.1547,4.1547,4.0905,4.0905,245847,0
1973-10-16,4.0506,4.0506,3.9706,4.0426,335793,0
1973-10-17,4.0426,4.0824,3.8505,3.9304,336795,0
1973-10-18,3.9304,3.9383,3.8903,3.8985,288322,0
1973-10-19,3.8985,3.9465,3.8985,3.9064,210370,0
1973-10-22,3.8903,3.8903,3.8184,3.8184,289323,0
1973-10-23,3.8184,3.9465,3.8104,3.9064,392756,0
1973-10-24,3.9465,3.9945,3.9465,3.9544,464714,0
1973-10-25,3.9304,3.9304,3.8665,3.9064,245349,0
1973-10-26,3.9064,4.0346,3.8985,4.0262,419243,0
1973-10-29,4.0346,4.0824,4.0346,4.0506,285322,0
1973-10-30,4.0346,4.0346,3.8985,3.9225,259344,0
1973-10-31,3.9225,3.9225,3.8505,3.8746,323800,0
1973-11-01,3.8505,3.8505,3.6262,3.6584,461215,0
1973-11-02,3.6664,3.7623,3.6664,3.7623,425736,0
1973-11-05,3.7623,3.7623,3.6664,3.7221,265836,0
1973-11-06,3.7221,3.794,3.7221,3.7702,249847,0
1973-11-07,3.7702,3.8184,3.7062,3.7863,254841,0
1973-11-08,3.7863,3.7863,3.7385,3.7702,144413,0
1973-11-09,3.7702,3.7785,3.6743,3.6822,227359,0
1973-11-12,3.6743,3.6743,3.5223,3.5706,171893,0
1973-11-13,3.5706,3.5783,3.4262,3.4501,324800,0
1973-11-14,3.4501,3.4744,3.354,3.4342,699568,0
1973-11-15,3.4342,3.5301,3.4102,3.4983,363277,0
1973-11-16,3.5223,3.6183,3.4663,3.6021,375767,0
1973-11-19,3.6021,3.6021,3.482,3.506,101438,0
1973-11-20,3.482,3.482,3.354,3.4501,310310,0
1973-11-21,3.4501,3.6183,3.4501,3.6183,249345,0
1973-11-23,3.6183,3.6343,3.5706,3.5706,71957,0
1973-11-26,3.506,3.506,3.394,3.4501,112931,0
1973-11-27,3.4501,3.4501,3.4021,3.4102,162399,0
1973-11-28,3.4102,3.4501,3.354,3.4342,132916,0
1973-11-29,3.4342,3.4342,3.3621,3.418,175893,0
1973-11-30,3.4102,3.4102,3.3621,3.3699,158903,0
1973-12-03,3.346,3.346,3.226,3.2979,339792,0
1973-12-04,3.3141,3.4021,3.3141,3.3621,157900,0
1973-12-05,3.3621,3.3782,3.3302,3.3782,106934,0
1973-12-06,3.394,3.6504,3.394,3.6504,161399,0
1973-12-07,3.6504,3.7142,3.6262,3.6504,199378,0
1973-12-10,3.6504,3.7785,3.6183,3.7785,133416,0
1973-12-11,3.7785,3.8505,3.7142,3.7306,203373,0
1973-12-12,3.6982,3.6982,3.5783,3.6183,267837,0
1973-12-13,3.6183,3.6584,3.6103,3.6343,138416,0
1973-12-14,3.6343,3.6982,3.5783,3.6982,218364,0
1973-12-17,3.6982,3.6982,3.6343,3.6584,88448,0
1973-12-18,3.6584,3.8264,3.6343,3.7863,228360,0
1973-12-19,3.7863,3.8824,3.7542,3.7542,370270,0
1973-12-20,3.7542,3.8184,3.7142,3.8024,124923,0
1973-12-21,3.8024,3.8264,3.7062,3.7221,98938,0
1973-12-24,3.7062,3.7062,3.6584,3.6982,31478,0
1973-12-26,3.7221,3.8505,3.7221,3.8344,214864,0
1973-12-27,3.8582,4.0346,3.8582,4.0346,595632,0
1973-12-28,4.0346,4.0346,4.0023,4.0023,240851,0
1973-12-31,3.9865,3.9865,3.9304,3.9625,200373,0
1974-01-02,3.9706,4.0104,3.9706,4.0023,114929,0
1974-01-03,4.0346,4.2666,4.0346,4.2586,294815,0
1974-01-04,4.2266,4.2266,4.0985,4.1064,449224,0
1974-01-07,4.1064,4.1307,4.0586,4.1146,141910,0
1974-01-08,4.1146,4.1307,4.0104,4.0183,321804,0
1974-01-09,3.9383,3.9383,3.7785,3.8264,526675,0
1974-01-10,3.8264,3.9225,3.7785,3.8104,286325,0
1974-01-11,3.8104,3.9784,3.8104,3.9784,261336,0
1974-01-14,3.9784,4.0023,3.9383,3.9784,83946,0
1974-01-15,4.0104,4.1547,4.0104,4.1146,115432,0
1974-01-16,4.1146,4.1307,4.0586,4.0746,152406,0
1974-01-17,4.0985,4.1547,4.0985,4.1064,185887,0
1974-01-18,4.0346,4.0346,3.8665,3.8824,220863,0
1974-01-21,3.8505,3.8505,3.7863,3.8104,220363,0
1974-01-22,3.8104,3.8824,3.8104,3.8505,145412,0
1974-01-23,3.8505,3.9142,3.8264,3.9142,64961,0
1974-01-24,3.9064,3.9064,3.8104,3.8344,131418,0
1974-01-25,3.8344,3.9625,3.8264,3.9383,167897,0
1974-01-28,3.8824,3.8824,3.8505,3.8665,227359,0
1974-01-29,3.8665,3.8824,3.8505,3.8824,158401,0
1974-01-30,3.9225,4.0023,3.9225,3.9625,147908,0
1974-01-31,3.9625,3.9784,3.9225,3.9225,69957,0
1974-02-01,3.9225,3.9225,3.7863,3.7863,143412,0
1974-02-04,3.7863,3.7863,3.6183,3.6183,138913,0
1974-02-05,3.6183,3.6262,3.506,3.5463,280824,0
1974-02-06,3.5621,3.6183,3.5621,3.5783,159402,0
1974-02-07,3.5783,3.6021,3.5463,3.5621,73455,0
1974-02-08,3.5621,3.5621,3.4102,3.418,114429,0
1974-02-11,3.418,3.418,3.218,3.218,176887,0
1974-02-12,3.218,3.4501,3.2019,3.4262,290321,0
1974-02-13,3.4262,3.506,3.4262,3.4744,203373,0
1974-02-14,3.4983,3.6021,3.4983,3.6021,213869,0
1974-02-15,3.6021,3.6504,3.5783,3.6262,167897,0
1974-02-19,3.6584,3.6743,3.6021,3.6021,117925,0
1974-02-20,3.6021,3.6103,3.5301,3.554,238354,0
1974-02-21,3.5706,3.6021,3.5706,3.6021,113430,0
1974-02-22,3.6504,3.7062,3.6504,3.7062,237855,0
1974-02-25,3.7062,3.7142,3.6103,3.6584,152406,0
1974-02-26,3.6584,3.7142,3.6262,3.7142,119425,0
1974-02-27,3.7465,3.8104,3.7465,3.7623,300816,0
1974-02-28,3.7702,3.8264,3.7702,3.8264,150409,0
1974-03-01,3.8264,3.8264,3.7465,3.7465,208373,0
1974-03-04,3.7221,3.7221,3.6343,3.7221,123925,0
1974-03-05,3.7542,3.8505,3.7542,3.8264,221366,0
1974-03-06,3.8264,3.8665,3.7785,3.8024,332298,0
1974-03-07,3.8024,3.8024,3.6822,3.6822,74952,0
1974-03-08,3.6822,3.7623,3.6343,3.7623,72457,0
1974-03-11,3.7623,3.8423,3.7465,3.7542,195381,0
1974-03-12,3.7542,3.8024,3.7465,3.7623,248347,0
1974-03-13,3.7702,3.9383,3.7702,3.8746,357779,0
1974-03-14,3.8746,3.8903,3.8184,3.8665,240851,0
1974-03-15,3.8665,3.8903,3.8582,3.8746,112931,0
1974-03-18,3.8582,3.8582,3.7785,3.7785,128421,0
1974-03-19,3.7785,3.794,3.7623,3.7702,87445,0
1974-03-20,3.7702,3.8746,3.7623,3.8665,123423,0
1974-03-21,3.8903,3.9625,3.8903,3.8985,400254,0
1974-03-22,3.9142,4.0667,3.9142,4.0667,226859,0
1974-03-25,4.0667,4.1064,4.0104,4.0905,202876,0
1974-03-26,4.0905,4.1466,4.0905,4.1146,203373,0
1974-03-27,4.1064,4.1064,3.9945,4.0023,101438,0
1974-03-28,3.9625,3.9625,3.8985,3.8985,108433,0
1974-03-29,3.8985,3.9544,3.8746,3.9383,119425,0
1974-04-01,3.9383,4.0506,3.9142,3.9142,167396,0
1974-04-02,3.9142,3.9142,3.8746,3.8985,190881,0
1974-04-03,3.8985,3.9142,3.8903,3.8985,68957,0
1974-04-04,3.8985,3.9225,3.8746,3.9064,172892,0
1974-04-05,3.9064,3.9064,3.8423,3.8665,111429,0
1974-04-08,3.8665,3.8746,3.8264,3.8582,48472,0
1974-04-09,3.8582,3.9706,3.8423,3.9706,125419,0
1974-04-10,3.9706,4.0586,3.9625,4.0183,178891,0
1974-04-11,4.0183,4.0183,3.9865,4.0023,106934,0
1974-04-15,4.0104,4.0667,4.0104,4.0104,150907,0
1974-04-16,4.0104,4.0506,4.0023,4.0346,218868,0
1974-04-17,4.0104,4.0104,3.9225,3.9625,104936,0
1974-04-18,3.9625,4.0183,3.9465,3.9706,205372,0
1974-04-19,3.9706,3.9706,3.8985,3.9064,111931,0
1974-04-22,3.9064,3.9706,3.8746,3.9544,108433,0
1974-04-23,3.9225,3.9225,3.8423,3.8423,145412,0
1974-04-24,3.8423,3.8746,3.8104,3.8582,153906,0
1974-04-25,3.8184,3.8184,3.6822,3.7062,576646,0
1974-04-26,3.7062,3.7221,3.6504,3.6664,302315,0
1974-04-29,3.6664,3.6664,3.5706,3.6262,324301,0
1974-04-30,3.6262,3.6743,3.6103,3.6103,204374,0
1974-05-01,3.6103,3.7221,3.5783,3.6982,162399,0
1974-05-02,3.6982,3.7062,3.5301,3.554,243350,0
1974-05-03,3.554,3.5621,3.49,3.538,203373,0
1974-05-06,3.538,3.5706,3.514,3.5706,40477,0
1974-05-07,3.5783,3.6584,3.5783,3.6504,208373,0
1974-05-08,3.6504,3.6664,3.6183,3.6584,45472,0
1974-05-09,3.6664,3.7702,3.6664,3.7623,214864,0
1974-05-10,3.7623,3.8024,3.6822,3.6822,513180,0
1974-05-13,3.6822,3.7221,3.6664,3.7142,105434,0
1974-05-14,3.7142,3.7702,3.6982,3.6982,133416,0
1974-05-15,3.6982,3.7142,3.6743,3.7142,109431,0
1974-05-16,3.7142,3.7306,3.6822,3.6982,38975,0
1974-05-17,3.6822,3.6822,3.538,3.5861,199378,0
1974-05-20,3.6183,3.6262,3.482,3.482,251343,0
1974-05-21,3.482,3.49,3.3782,3.4021,211367,0
1974-05-22,3.4021,3.4342,3.2738,3.2902,330294,0
1974-05-23,3.2902,3.3302,3.2738,3.2902,181387,0
1974-05-24,3.2902,3.3699,3.2822,3.346,260338,0
1974-05-28,3.346,3.4262,3.3302,3.3782,303811,0
1974-05-29,3.3782,3.3782,3.162,3.162,176887,0
1974-05-30,3.162,3.3061,3.1379,3.2979,335793,0
1974-05-31,3.2979,3.346,3.2101,3.346,210370,0
1974-06-03,3.346,3.442,3.3219,3.442,181387,0
1974-06-04,3.442,3.5223,3.442,3.482,183884,0
1974-06-05,3.482,3.5621,3.482,3.5223,180891,0
1974-06-06,3.5223,3.5706,3.458,3.5706,114429,0
1974-06-07,3.5783,3.6904,3.5783,3.6021,367775,0
1974-06-10,3.6021,3.7465,3.5861,3.7385,135418,0
1974-06-11,3.7385,3.7863,3.6904,3.6904,158401,0
1974-06-12,3.6904,3.7465,3.6183,3.7465,188382,0
1974-06-13,3.7465,3.7702,3.7142,3.7465,77955,0
1974-06-14,3.7465,3.7465,3.6584,3.7221,82447,0
1974-06-17,3.7221,3.7863,3.7062,3.7542,66460,0
1974-06-18,3.7542,3.7542,3.7062,3.7062,71957,0
1974-06-19,3.7062,3.7221,3.6743,3.7142,73955,0
1974-06-20,3.7142,3.7623,3.7142,3.7221,81946,0
1974-06-21,3.7142,3.7142,3.6904,3.6904,85945,0
1974-06-24,3.6904,3.7142,3.6743,3.6982,77955,0
1974-06-25,3.7142,3.7542,3.7142,3.7542,80448,0
1974-06-26,3.7542,3.7542,3.6904,3.6982,172398,0
1974-06-27,3.6982,3.7542,3.6904,3.7062,116925,0
1974-06-28,3.7062,3.7062,3.6743,3.6904,77452,0
1974-07-01,3.6904,3.7542,3.6904,3.7465,66460,0
1974-07-02,3.7465,3.7863,3.7062,3.7062,196376,0
1974-07-03,3.7062,3.7062,3.6743,3.6743,115930,0
1974-07-05,3.6743,3.6982,3.6584,3.6982,32979,0
1974-07-08,3.6664,3.6664,3.5301,3.554,93946,0
1974-07-09,3.554,3.6343,3.554,3.6183,198877,0
1974-07-10,3.6183,3.6504,3.5301,3.5621,187386,0
1974-07-11,3.5621,3.5783,3.5223,3.5223,95445,0
1974-07-12,3.6021,3.7385,3.6021,3.7142,343786,0
1974-07-15,3.7221,3.7863,3.7221,3.7542,155904,0
1974-07-16,3.7542,3.7863,3.7385,3.7542,87445,0
1974-07-17,3.7542,3.7863,3.7221,3.7863,195381,0
1974-07-18,3.794,3.8505,3.794,3.8104,222863,0
1974-07-19,3.8104,3.8824,3.8024,3.8824,129421,0
1974-07-22,3.8824,3.9225,3.8582,3.8665,159402,0
1974-07-23,3.8665,3.9225,3.8582,3.8582,226362,0
1974-07-24,3.8582,3.8903,3.8104,3.8344,100935,0
1974-07-25,3.8104,3.8104,3.7542,3.7863,198877,0
1974-07-26,3.7702,3.7702,3.7221,3.7385,77955,0
1974-07-29,3.6262,3.6262,3.5783,3.6262,130420,0
1974-07-30,3.6262,3.6262,3.5621,3.5621,67957,0
1974-07-31,3.5621,3.6021,3.5621,3.5706,59962,0
1974-08-01,3.5706,3.6584,3.5706,3.5783,177391,0
1974-08-02,3.5783,3.6103,3.5621,3.6021,103936,0
1974-08-05,3.6343,3.7465,3.6343,3.6343,123925,0
1974-08-06,3.7142,3.8104,3.7142,3.7221,290321,0
1974-08-07,3.7221,3.8665,3.7221,3.8665,219364,0
1974-08-08,3.8582,3.8582,3.7542,3.8104,217868,0
1974-08-09,3.8104,3.8184,3.7142,3.794,152406,0
1974-08-12,3.7863,3.7863,3.7142,3.7142,70456,0
1974-08-13,3.7142,3.794,3.7062,3.7702,129922,0
1974-08-14,3.7542,3.7542,3.6343,3.6584,93441,0
1974-08-15,3.6584,3.7702,3.6504,3.7142,109932,0
1974-08-16,3.7142,3.7465,3.6584,3.6743,175392,0
1974-08-19,3.6904,3.6904,3.538,3.538,147409,0
1974-08-20,3.538,3.6504,3.5301,3.5301,159902,0
1974-08-21,3.5301,3.5783,3.442,3.442,235855,0
1974-08-22,3.442,3.442,3.346,3.4262,203874,0
1974-08-23,3.3861,3.3861,3.17,3.178,320803,0
1974-08-26,3.194,3.2822,3.194,3.2822,267335,0
1974-08-27,3.2822,3.3061,3.1858,3.1858,252345,0
1974-08-28,3.1858,3.2341,3.1298,3.1298,310808,0
1974-08-29,3.1298,3.1298,3.074,3.0899,192380,0
1974-08-30,3.122,3.17,3.122,3.1458,137914,0
1974-09-03,3.1458,3.226,3.018,3.018,618115,0
1974-09-04,3.018,3.0499,2.93,3.0101,206371,0
1974-09-05,3.0499,3.162,3.0499,3.162,133416,0
1974-09-06,3.162,3.346,3.162,3.2822,179389,0
1974-09-09,3.2822,3.2822,3.2501,3.2582,127921,0
1974-09-10,3.2582,3.3379,3.2501,3.3061,158401,0
1974-09-11,3.3061,3.3621,3.2979,3.3061,92940,0
1974-09-12,3.2979,3.2979,3.226,3.2501,124923,0
1974-09-13,3.2341,3.2341,3.178,3.1858,207870,0
1974-09-16,3.1858,3.2979,3.1458,3.2738,183387,0
1974-09-17,3.3061,3.3861,3.3061,3.3621,61964,0
1974-09-18,3.346,3.346,3.226,3.2738,198877,0
1974-09-19,3.2822,3.3621,3.2822,3.3379,143912,0
1974-09-20,3.3379,3.354,3.1858,3.2101,337289,0
1974-09-23,3.2101,3.2501,3.1298,3.1298,156901,0
1974-09-24,3.1298,3.1458,3.0899,3.1061,223362,0
1974-09-25,3.1061,3.17,3.0339,3.0499,609123,0
1974-09-26,2.9697,2.9697,2.9058,2.93,187884,0
1974-09-27,2.93,2.9697,2.7775,2.8098,276329,0
1974-09-30,2.7775,2.7775,2.7297,2.7537,176392,0
1974-10-01,2.7537,2.8098,2.7056,2.8098,111429,0
1974-10-02,2.8098,2.8977,2.8098,2.8736,63962,0
1974-10-03,2.8256,2.8256,2.7698,2.7775,252845,0
1974-10-04,2.7775,2.7858,2.7377,2.7858,131418,0
1974-10-07,2.8337,2.9457,2.8337,2.9457,149403,0
1974-10-08,2.9457,2.9697,2.8579,2.9457,144911,0
1974-10-09,2.9457,3.1061,2.9058,3.1061,120929,0
1974-10-10,3.17,3.3861,3.17,3.2822,444724,0
1974-10-11,3.2822,3.3861,3.218,3.346,136914,0
1974-10-14,3.346,3.4501,3.3379,3.354,384264,0
1974-10-15,3.354,3.354,3.1858,3.2101,165897,0
1974-10-16,3.2101,3.2341,3.1379,3.194,115432,0
1974-10-17,3.194,3.226,3.17,3.2101,260839,0
1974-10-18,3.2101,3.2661,3.178,3.2101,110434,0
1974-10-21,3.2101,3.2661,3.1858,3.2661,127921,0
1974-10-22,3.2661,3.2822,3.2101,3.226,394258,0
1974-10-23,3.1858,3.1858,3.0817,3.122,187386,0
1974-10-24,3.0981,3.0981,3.0339,3.0579,349283,0
1974-10-25,3.0579,3.0899,3.018,3.0499,418742,0
1974-10-28,3.0499,3.0499,3.0101,3.0339,24983,0
1974-10-29,3.0817,3.162,3.0817,3.162,197378,0
1974-10-30,3.17,3.3061,3.17,3.2501,217868,0
1974-10-31,3.2501,3.2822,3.2101,3.226,189883,0
1974-11-01,3.17,3.17,3.1061,3.1061,214370,0
1974-11-04,3.0899,3.0899,3.0579,3.074,57965,0
1974-11-05,3.074,3.122,3.018,3.122,79950,0
1974-11-06,3.1298,3.2582,3.1298,3.17,269335,0
1974-11-07,3.17,3.178,3.1298,3.1298,299314,0
1974-11-08,3.1298,3.162,3.122,3.1298,101438,0
1974-11-11,3.1298,3.1858,3.1298,3.17,36478,0
1974-11-12,3.17,3.17,3.1298,3.1379,125922,0
1974-11-13,3.1379,3.226,3.122,3.226,108933,0
1974-11-14,3.226,3.2341,3.1298,3.1458,100437,0
1974-11-15,3.1458,3.1458,3.0339,3.0499,92445,0
1974-11-18,3.0339,3.0339,2.9938,3.0101,106433,0
1974-11-19,3.0101,3.018,2.9538,2.9697,105434,0
1974-11-20,2.9697,2.9938,2.9218,2.93,136914,0
1974-11-21,2.9218,2.9218,2.8657,2.9138,165399,0
1974-11-22,2.9138,2.9619,2.9138,2.9538,103436,0
1974-11-25,2.9538,3.0017,2.9457,2.9457,117925,0
1974-11-26,2.9457,3.0339,2.9457,2.9697,173389,0
1974-11-27,2.9697,3.0101,2.93,2.93,178891,0
1974-11-29,2.93,2.9457,2.8736,2.9457,68457,0
1974-12-02,2.9218,2.9218,2.7458,2.8098,113430,0
1974-12-03,2.7939,2.7939,2.7698,2.7698,99437,0
1974-12-04,2.7698,2.8098,2.7458,2.7939,138416,0
1974-12-05,2.7939,2.7939,2.5776,2.5935,270334,0
1974-12-06,2.5935,2.6176,2.5054,2.5134,416743,0
1974-12-09,2.5134,2.5696,2.5134,2.5456,94944,0
1974-12-10,2.5935,2.6657,2.5935,2.6257,93441,0
1974-12-11,2.6336,2.7218,2.6336,2.6977,191883,0
1974-12-12,2.6977,2.7218,2.6575,2.7136,161901,0
1974-12-13,2.7136,2.7218,2.6657,2.6657,190881,0
1974-12-16,2.6657,2.6977,2.6575,2.6736,146410,0
1974-12-17,2.6736,2.7377,2.6575,2.7377,199378,0
1974-12-18,2.7377,2.7618,2.7218,2.7618,63962,0
1974-12-19,2.7618,2.7698,2.7377,2.7377,149403,0
1974-12-20,2.7377,2.7537,2.6736,2.6815,113932,0
1974-12-23,2.6815,2.6815,2.5375,2.5538,175893,0
1974-12-24,2.5696,2.6015,2.5696,2.5776,47970,0
1974-12-26,2.5776,2.6176,2.5776,2.6015,65957,0
1974-12-27,2.6015,2.6418,2.5935,2.6418,38975,0
1974-12-30,2.6418,2.6977,2.6257,2.6815,74952,0
1974-12-31,2.7136,2.8337,2.7136,2.8337,106433,0
1975-01-02,2.8897,2.93,2.8897,2.9058,91945,0
1975-01-03,2.9058,2.9138,2.8337,2.8497,91945,0
1975-01-06,2.8497,2.9218,2.8337,2.9218,60460,0
1975-01-07,2.9218,2.9619,2.8897,2.9058,125922,0
1975-01-08,2.9058,2.9218,2.8897,2.8897,71957,0
1975-01-09,2.8897,2.9218,2.8337,2.9218,97940,0
1975-01-10,2.9457,2.9538,2.9457,2.9457,98438,0
1975-01-13,2.9457,2.9938,2.8818,2.9058,71957,0
1975-01-14,2.9058,2.93,2.8497,2.8497,101438,0
1975-01-15,2.8497,2.8897,2.8497,2.8818,117925,0
1975-01-16,2.8818,2.8818,2.8657,2.8818,178391,0
1975-01-17,2.8818,2.8897,2.7858,2.7858,66958,0
1975-01-20,2.7858,2.7939,2.7458,2.7858,112931,0
1975-01-21,2.7939,2.8337,2.7939,2.8337,80448,0
1975-01-22,2.8098,2.8098,2.7939,2.8098,66958,0
1975-01-23,2.8098,2.8736,2.8017,2.8497,193385,0
1975-01-24,2.8897,2.9218,2.8897,2.9218,75455,0
1975-01-27,2.9538,3.0499,2.9538,2.9538,351784,0
1975-01-28,2.9697,3.074,2.9697,3.0101,374267,0
1975-01-29,3.0101,3.0499,2.9938,3.0101,228856,0
1975-01-30,3.0101,3.0899,2.9938,2.9938,278328,0
1975-01-31,3.0017,3.0579,3.0017,3.0101,241350,0
1975-02-03,3.0101,3.0339,2.9779,3.0339,81450,0
1975-02-04,3.0339,3.0417,3.0017,3.0339,437230,0
1975-02-05,3.0339,3.1539,3.018,3.1539,313304,0
1975-02-06,3.1539,3.2019,3.1539,3.17,252345,0
1975-02-07,3.1539,3.1539,3.074,3.074,296317,0
1975-02-10,3.074,3.0981,3.0499,3.074,210870,0
1975-02-11,3.074,3.074,3.0101,3.0417,485199,0
1975-02-12,3.0417,3.0579,3.0101,3.0579,94944,0
1975-02-13,3.0817,3.1298,3.0817,3.122,223362,0
1975-02-14,3.1298,3.2661,3.1298,3.226,339287,0
1975-02-18,3.2661,3.3699,3.226,3.2661,272833,0
1975-02-19,3.2661,3.3219,3.2582,3.2902,417743,0
1975-02-20,3.2902,3.3061,3.2101,3.2822,468708,0
1975-02-21,3.3302,3.3621,3.3302,3.3379,268834,0
1975-02-24,3.3379,3.346,3.226,3.2661,266336,0
1975-02-25,3.2661,3.2902,3.242,3.242,277327,0
1975-02-26,3.226,3.226,3.2019,3.2101,387759,0
1975-02-27,3.2101,3.242,3.2019,3.2101,130920,0
1975-02-28,3.2101,3.218,3.17,3.2101,155404,0
1975-03-03,3.2101,3.226,3.2019,3.2019,149403,0
1975-03-04,3.2019,3.2101,3.1061,3.1061,363277,0
1975-03-05,3.0899,3.0899,3.0101,3.018,564653,0
1975-03-06,3.018,3.1458,3.018,3.1458,164398,0
1975-03-07,3.1458,3.2019,3.122,3.1858,641101,0
1975-03-10,3.2019,3.226,3.2019,3.226,256841,0
1975-03-11,3.226,3.3302,3.218,3.2902,367775,0
1975-03-12,3.2902,3.3379,3.242,3.3219,187386,0
1975-03-13,3.3219,3.3782,3.2979,3.3782,321301,0
1975-03-14,3.3861,3.4501,3.3861,3.442,402250,0
1975-03-17,3.442,3.4663,3.418,3.458,288322,0
1975-03-18,3.458,3.538,3.458,3.482,380766,0
1975-03-19,3.482,3.5223,3.442,3.506,222863,0
1975-03-20,3.4983,3.4983,3.4102,3.4102,221366,0
1975-03-21,3.3379,3.3379,3.2661,3.2822,279827,0
1975-03-24,3.2101,3.2101,3.162,3.178,340790,0
1975-03-25,3.178,3.226,3.1298,3.2101,341291,0
1975-03-26,3.2902,3.3379,3.2902,3.3302,257838,0
1975-03-27,3.3302,3.3782,3.3302,3.346,208871,0
1975-03-31,3.346,3.4021,3.3379,3.346,122425,0
1975-04-01,3.346,3.3699,3.3379,3.3379,118423,0
1975-04-02,3.3379,3.3861,3.3061,3.3302,192879,0
1975-04-03,3.3302,3.3621,3.3219,3.3621,82447,0
1975-04-04,3.3621,3.3782,3.3379,3.3782,72457,0
1975-04-07,3.3782,3.3782,3.346,3.3621,47970,0
1975-04-08,3.418,3.482,3.418,3.458,172892,0
1975-04-09,3.458,3.538,3.4501,3.538,186387,0
1975-04-10,3.5463,3.6584,3.5463,3.5943,486200,0
1975-04-11,3.6021,3.7142,3.6021,3.7142,182886,0
1975-04-14,3.7702,3.8505,3.7702,3.794,271331,0
1975-04-15,3.794,3.8104,3.7142,3.7221,261336,0
1975-04-16,3.7221,3.7623,3.6904,3.7306,275332,0
1975-04-17,3.7785,3.8344,3.7785,3.8024,283824,0
1975-04-18,3.8024,3.8104,3.7306,3.7385,237354,0
1975-04-21,3.7385,3.794,3.7221,3.7702,203874,0
1975-04-22,3.7702,3.8024,3.7542,3.7542,144413,0
1975-04-23,3.7385,3.7385,3.7221,3.7221,219364,0
1975-04-24,3.7221,3.7623,3.6822,3.7623,182388,0
1975-04-25,3.7702,3.8184,3.7702,3.7785,211367,0
1975-04-28,3.8184,4.0023,3.8184,3.9945,202876,0
1975-04-29,3.9945,4.1307,3.9706,3.9945,350781,0
1975-04-30,3.9945,4.0506,3.9304,4.0506,184387,0
1975-05-01,4.0506,4.0905,4.0346,4.0746,269335,0
1975-05-02,4.0746,4.2025,4.0586,4.1307,243850,0
1975-05-05,4.1307,4.2507,4.0985,4.2507,224861,0
1975-05-06,4.2507,4.2825,4.1705,4.1787,229357,0
1975-05-07,4.1787,4.2346,4.1624,4.2186,392756,0
1975-05-08,4.2186,4.2507,4.1787,4.2108,121425,0
1975-05-09,4.2186,4.3227,4.2186,4.2748,235855,0
1975-05-12,4.2748,4.3146,4.2346,4.2346,143912,0
1975-05-13,4.2426,4.3947,4.2426,4.3308,137417,0
1975-05-14,4.3308,4.3709,4.2748,4.3146,153906,0
1975-05-15,4.3146,4.3547,4.2108,4.2108,141412,0
1975-05-16,4.1944,4.1944,4.1226,4.1387,180891,0
1975-05-19,4.1787,4.2426,4.0506,4.2108,257343,0
1975-05-20,4.2108,4.2346,4.1624,4.1624,161399,0
1975-05-21,4.1307,4.1307,4.0985,4.0985,243350,0
1975-05-22,4.0985,4.1624,3.9383,3.9383,305813,0
1975-05-23,3.9865,4.0506,3.9865,4.0426,129922,0
1975-05-27,4.0183,4.0183,3.9304,3.9304,236350,0
1975-05-28,3.9304,3.9784,3.8505,3.8505,207369,0
1975-05-29,3.8104,3.8104,3.7306,3.7465,377268,0
1975-05-30,3.7465,3.9625,3.7465,3.9465,269335,0
1975-06-02,4.0346,4.0905,4.0346,4.0506,291319,0
1975-06-03,4.0426,4.0426,3.9865,4.0346,167396,0
1975-06-04,4.0104,4.0104,3.8985,3.9383,204874,0
1975-06-05,3.9304,3.9304,3.8985,3.9304,129421,0
1975-06-06,3.9304,3.9304,3.8184,3.8184,118423,0
1975-06-09,3.8184,3.8184,3.6982,3.6982,239848,0
1975-06-10,3.6743,3.6743,3.6021,3.6343,327800,0
1975-06-11,3.6343,3.6982,3.6262,3.6822,192879,0
1975-06-12,3.6822,3.7142,3.6743,3.6982,251846,0
1975-06-13,3.6982,3.7385,3.6822,3.7385,108933,0
1975-06-16,3.7385,3.7702,3.6982,3.7702,213369,0
1975-06-17,3.7863,3.9064,3.7863,3.8903,141412,0
1975-06-18,3.8903,3.8903,3.8264,3.8665,74952,0
1975-06-19,3.8903,4.0506,3.8903,3.9865,182886,0
1975-06-20,4.0824,4.1307,4.0824,4.0905,370270,0
1975-06-23,4.0905,4.1944,4.0426,4.1146,163399,0
1975-06-24,4.1146,4.1547,4.0985,4.1387,199378,0
1975-06-25,4.1387,4.1787,4.0905,4.1387,75951,0
1975-06-26,4.1387,4.2426,4.1226,4.2346,207870,0
1975-06-27,4.2346,4.2426,4.1944,4.2266,132916,0
1975-06-30,4.2108,4.2108,4.1307,4.1307,74952,0
1975-07-01,4.1146,4.1146,4.0586,4.0985,84947,0
1975-07-02,4.0985,4.0985,4.0586,4.0905,82447,0
1975-07-03,4.0905,4.0905,4.0586,4.0746,65957,0
1975-07-07,4.0746,4.0746,4.0183,4.0346,130420,0
1975-07-08,4.0104,4.0104,3.9465,3.9465,115432,0
1975-07-09,3.9465,4.0506,3.9465,4.0426,184885,0
1975-07-10,4.0586,4.1146,4.0586,4.0905,301812,0
1975-07-11,4.0905,4.1624,4.0586,4.1146,131418,0
1975-07-14,4.1146,4.1944,4.0824,4.1705,289823,0
1975-07-15,4.2025,4.3068,4.2025,4.2025,319305,0
1975-07-16,4.2025,4.2108,4.1307,4.1307,348785,0
1975-07-17,4.1307,4.1705,4.1146,4.1226,162899,0
1975-07-18,4.1226,4.1226,4.0746,4.1226,141412,0
1975-07-21,4.1226,4.1226,4.0824,4.0905,136416,0
1975-07-22,4.0905,4.1146,4.0506,4.0985,106934,0
1975-07-23,4.0985,4.1705,4.0985,4.1146,169895,0
1975-07-24,4.1146,4.1705,4.0824,4.1547,215368,0
1975-07-25,4.1547,4.2426,4.0905,4.0985,299314,0
1975-07-28,4.0985,4.1307,4.0985,4.1146,174890,0
1975-07-29,4.1387,4.2108,4.1387,4.1624,127421,0
1975-07-30,4.1705,4.3308,4.1705,4.3068,324301,0
1975-07-31,4.3068,4.3467,4.3068,4.3146,223862,0
1975-08-01,4.2906,4.2906,4.2666,4.2666,121921,0
1975-08-04,4.2666,4.3227,4.2507,4.3146,684079,0
1975-08-05,4.3227,4.4426,4.3227,4.3788,281328,0
1975-08-06,4.3788,4.4346,4.3547,4.3867,219364,0
1975-08-07,4.3947,4.5707,4.3947,4.5707,471214,0
1975-08-08,4.5707,4.611,4.5469,4.5707,208373,0
1975-08-11,4.5469,4.5469,4.4748,4.5228,325300,0
1975-08-12,4.5547,4.6508,4.5547,4.6349,214370,0
1975-08-13,4.6508,4.6989,4.6508,4.6908,207870,0
1975-08-14,4.6908,4.7069,4.6508,4.6989,144413,0
1975-08-15,4.7069,4.891,4.7069,4.8749,202380,0
1975-08-18,4.9151,4.9228,4.7548,4.7791,313304,0
1975-08-19,4.7389,4.7389,4.5547,4.5547,631608,0
1975-08-20,4.5068,4.5068,4.4588,4.4829,294815,0
1975-08-21,4.4829,4.5148,4.4588,4.4908,170895,0
1975-08-22,4.5228,4.619,4.5228,4.619,372271,0
1975-08-25,4.627,4.6989,4.627,4.6588,168897,0
1975-08-26,4.6588,4.6908,4.6427,4.6427,236350,0
1975-08-27,4.6427,4.6989,4.6427,4.6989,177888,0
1975-08-28,4.7152,4.787,4.7152,4.787,229357,0
1975-08-29,4.8031,4.9151,4.8031,4.891,428238,0
1975-09-02,4.891,4.9151,4.6989,4.6989,303811,0
1975-09-03,4.6989,4.843,4.6989,4.843,186886,0
1975-09-04,4.843,4.8591,4.7548,4.8188,93946,0
1975-09-05,4.827,4.9392,4.827,4.9151,186387,0
1975-09-08,4.9151,4.971,4.891,4.9392,124923,0
1975-09-09,4.9392,5.0273,4.8511,4.8511,370270,0
1975-09-10,4.8031,4.8031,4.619,4.6749,303811,0
1975-09-11,4.6749,4.7069,4.6027,4.6427,271331,0
1975-09-12,4.6427,4.7308,4.619,4.619,254344,0
1975-09-15,4.6027,4.6027,4.5068,4.5308,218364,0
1975-09-16,4.5308,4.5547,4.4588,4.4588,337789,0
1975-09-17,4.4588,4.4829,4.4346,4.4508,328295,0
1975-09-18,4.4588,4.5947,4.4588,4.5868,195381,0
1975-09-19,4.627,4.7548,4.627,4.7152,471709,0
1975-09-22,4.7152,4.7389,4.6427,4.6427,194880,0
1975-09-23,4.6427,4.6666,4.627,4.6588,201376,0
1975-09-24,4.6749,4.8591,4.6749,4.7548,310310,0
1975-09-25,4.7548,4.787,4.6666,4.6908,214370,0
1975-09-26,4.6666,4.6666,4.5789,4.5868,246347,0
1975-09-29,4.5868,4.5868,4.3467,4.3625,492695,0
1975-09-30,4.3386,4.3386,4.1944,4.2186,294318,0
1975-10-01,4.2186,4.2586,4.0824,4.1146,357779,0
1975-10-02,4.1146,4.2507,4.1064,4.2346,550160,0
1975-10-03,4.2666,4.3386,4.2666,4.3227,213869,0
1975-10-06,4.3308,4.3947,4.3308,4.3709,163399,0
1975-10-07,4.3467,4.3467,4.299,4.3386,117429,0
1975-10-08,4.3386,4.3467,4.299,4.3068,255843,0
1975-10-09,4.2906,4.2906,4.1944,4.2266,495692,0
1975-10-10,4.2346,4.3068,4.2346,4.2825,374766,0
1975-10-13,4.2825,4.3308,4.2346,4.3308,157404,0
1975-10-14,4.3467,4.4508,4.3467,4.4426,692074,0
1975-10-15,4.4426,4.5628,4.4346,4.5308,412746,0
1975-10-16,4.5868,4.6588,4.5868,4.5947,319802,0
1975-10-17,4.5947,4.6666,4.5547,4.627,308809,0
1975-10-20,4.6427,4.7152,4.6427,4.7069,96441,0
1975-10-21,4.7548,4.843,4.7548,4.7712,158903,0
1975-10-22,4.7712,4.8031,4.7468,4.8031,205372,0
1975-10-23,4.8031,4.891,4.787,4.8591,230858,0
1975-10-24,4.827,4.827,4.7468,4.7712,217868,0
1975-10-27,4.7389,4.7389,4.6749,4.7152,156901,0
1975-10-28,4.7152,4.7791,4.7069,4.7712,105434,0
1975-10-29,4.7152,4.7152,4.619,4.6349,355779,0
1975-10-30,4.6349,4.6749,4.627,4.627,64961,0
1975-10-31,4.627,4.6427,4.5068,4.5068,262338,0
1975-11-03,4.4908,4.4908,4.4028,4.4426,220863,0
1975-11-04,4.4508,4.5308,4.4508,4.4908,384264,0
1975-11-05,4.5148,4.5547,4.5148,4.5148,141910,0
1975-11-06,4.5148,4.5789,4.4908,4.5789,307311,0
1975-11-07,4.5789,4.5868,4.5148,4.5148,125419,0
1975-11-10,4.5068,4.5068,4.4588,4.4829,153906,0
1975-11-11,4.4748,4.4748,4.4508,4.4588,70456,0
1975-11-12,4.4588,4.5469,4.4107,4.5469,280327,0
1975-11-13,4.5868,4.6749,4.5868,4.6027,172892,0
1975-11-14,4.619,4.7389,4.619,4.7389,169392,0
1975-11-17,4.7791,4.7791,4.6588,4.6588,81450,0
1975-11-18,4.6588,4.7631,4.6349,4.6427,315806,0
1975-11-19,4.6427,4.6588,4.5947,4.611,360778,0
1975-11-20,4.611,4.611,4.5628,4.5628,132418,0
1975-11-21,4.5547,4.5547,4.4268,4.4508,279827,0
1975-11-24,4.4508,4.4588,4.4188,4.4588,92940,0
1975-11-25,4.4588,4.5547,4.4588,4.5547,213369,0
1975-11-26,4.611,4.6588,4.611,4.6427,122425,0
1975-11-28,4.6588,4.7631,4.6588,4.6829,100935,0
1975-12-01,4.6829,4.6989,4.627,4.627,254344,0
1975-12-02,4.627,4.6349,4.5628,4.5628,82950,0
1975-12-03,4.5308,4.5308,4.4829,4.5148,261336,0
1975-12-04,4.5148,4.539,4.4829,4.5308,206873,0
1975-12-05,4.5308,4.5628,4.4107,4.4107,255843,0
1975-12-08,4.4107,4.4908,4.4107,4.4908,142407,0
1975-12-09,4.4908,4.4908,4.4668,4.4829,115930,0
1975-12-10,4.4829,4.5707,4.4829,4.5707,117429,0
1975-12-11,4.5707,4.6027,4.5628,4.5947,118928,0
1975-12-12,4.5868,4.5868,4.5228,4.5228,144911,0
1975-12-15,4.5228,4.5228,4.4908,4.5148,113430,0
1975-12-16,4.5148,4.6027,4.5148,4.5868,146410,0
1975-12-17,4.5868,4.6027,4.539,4.5707,311308,0
1975-12-18,4.5707,4.5707,4.5308,4.5308,560653,0
1975-12-19,4.5308,4.5547,4.4989,4.5228,146410,0
1975-12-22,4.5228,4.5308,4.4588,4.4668,108433,0
1975-12-23,4.4829,4.611,4.4829,4.611,200880,0
1975-12-24,4.627,4.6749,4.627,4.6749,41474,0
1975-12-26,4.6749,4.6749,4.6349,4.6749,90445,0
1975-12-29,4.6749,4.7152,4.6749,4.7069,184885,0
1975-12-30,4.7069,4.7389,4.7069,4.7308,206371,0
1975-12-31,4.7308,4.7712,4.7308,4.7631,45472,0
1976-01-02,4.7631,4.8031,4.7468,4.8031,178391,0
1976-01-05,4.8031,4.8749,4.7712,4.8749,160901,0
1976-01-06,4.9151,4.9551,4.9151,4.9228,321301,0
1976-01-07,4.9228,5.0273,4.9228,4.963,328295,0
1976-01-08,4.963,5.075,4.9472,5.019,501190,0
1976-01-09,5.0273,5.075,5.0273,5.0351,248846,0
1976-01-12,5.0351,5.1313,5.0273,5.123,591635,0
1976-01-13,5.123,5.195,5.123,5.1392,598129,0
1976-01-14,5.1392,5.3393,5.1392,5.2914,547165,0
1976-01-15,5.2914,5.3474,5.2431,5.2431,406748,0
1976-01-16,5.2431,5.3953,5.195,5.3953,383762,0
1976-01-19,5.4193,5.5713,5.4193,5.5713,368272,0
1976-01-20,5.5713,5.7075,5.5713,5.7075,500694,0
1976-01-21,5.7075,5.7075,5.6354,5.6754,527674,0
1976-01-22,5.6354,5.6354,5.5634,5.6354,251343,0
1976-01-23,5.6354,5.6515,5.6036,5.6433,368272,0
1976-01-26,5.6433,5.6835,5.6276,5.6675,436231,0
1976-01-27,5.6675,5.6835,5.6276,5.6433,451222,0
1976-01-28,5.6354,5.6354,5.5234,5.5634,159902,0
1976-01-29,5.5634,5.7155,5.5234,5.7155,609123,0
1976-01-30,5.7713,5.8515,5.7713,5.8197,452718,0
1976-02-02,5.8197,5.8595,5.7877,5.8515,298313,0
1976-02-03,5.8515,5.8917,5.8197,5.8515,424237,0
1976-02-04,5.8515,5.9716,5.8515,5.9716,286823,0
1976-02-05,5.9716,6.0359,5.9236,5.9398,421739,0
1976-02-06,5.9236,5.9236,5.6835,5.7795,397256,0
1976-02-09,5.7795,5.8996,5.7398,5.8197,304312,0
1976-02-10,5.8197,6.0597,5.8197,6.0119,418239,0
1976-02-11,6.0597,6.1797,6.0597,6.0758,351283,0
1976-02-12,6.0758,6.1318,6.0278,6.0758,154903,0
1976-02-13,6.0678,6.0678,5.9554,5.9716,272833,0
1976-02-17,5.9716,6.0037,5.9236,5.9554,312803,0
1976-02-18,5.9958,6.0278,5.9638,6.0278,516680,0
1976-02-19,6.0278,6.308,6.0278,6.2837,444724,0
1976-02-20,6.348,6.452,6.348,6.348,293320,0
1976-02-23,6.348,6.3719,6.2837,6.348,316803,0
1976-02-24,6.348,6.5,6.308,6.4921,389757,0
1976-02-25,6.4921,6.5482,6.452,6.4841,303312,0
1976-02-26,6.4841,6.5161,6.3161,6.3239,547165,0
1976-02-27,6.268,6.268,6.1158,6.1397,319802,0
1976-03-01,6.1397,6.1718,5.9958,6.1718,381763,0
1976-03-02,6.1718,6.348,6.1397,6.2837,162899,0
1976-03-03,6.2837,6.3239,6.1959,6.308,371768,0
1976-03-04,6.308,6.348,6.2439,6.3402,475205,0
1976-03-05,6.3402,6.388,6.3161,6.38,203874,0
1976-03-08,6.4118,6.5161,6.4118,6.4921,387262,0
1976-03-09,6.5319,6.62,6.5319,6.5642,297318,0
1976-03-10,6.5642,6.5879,6.5319,6.58,201874,0
1976-03-11,6.58,6.58,6.428,6.5,259344,0
1976-03-12,6.5,6.5562,6.4197,6.4197,287823,0
1976-03-15,6.4118,6.4118,6.2758,6.2758,181387,0
1976-03-16,6.2758,6.3239,6.2039,6.268,213369,0
1976-03-17,6.268,6.2758,6.1718,6.1718,475705,0
1976-03-18,6.0997,6.0997,5.9958,6.0597,323800,0
1976-03-19,6.0597,6.0678,5.9716,6.0196,334792,0
1976-03-22,6.0196,6.0436,5.9958,6.0037,489699,0
1976-03-23,6.0037,6.0196,5.9554,6.0196,484201,0
1976-03-24,6.0196,6.0997,6.0037,6.0196,906940,0
1976-03-25,6.0196,6.0597,5.9877,5.9877,325798,0
1976-03-26,6.0037,6.0597,6.0037,6.0597,88448,0
1976-03-29,6.0597,6.0597,5.9716,5.9877,137914,0
1976-03-30,5.9877,5.9877,5.7795,5.8836,510682,0
1976-03-31,5.8836,5.8917,5.8117,5.8674,542667,0
1976-04-01,5.8674,5.8836,5.7877,5.8595,394258,0
1976-04-02,5.8595,5.8595,5.7554,5.7956,440727,0
1976-04-05,5.7956,6.0196,5.7877,6.0196,617620,0
1976-04-06,6.0359,6.1318,6.0359,6.0597,318803,0
1976-04-07,6.0436,6.0436,5.8917,5.9236,307311,0
1976-04-08,5.9236,5.9317,5.8437,5.8917,261336,0
1976-04-09,5.8836,5.8836,5.8197,5.8278,277327,0
1976-04-12,5.8278,5.8836,5.8117,5.8595,152406,0
1976-04-13,5.8674,6.0037,5.8674,5.9716,142407,0
1976-04-14,5.9716,6.0597,5.8278,5.8278,233358,0
1976-04-15,5.8278,5.9554,5.7877,5.9317,295815,0
1976-04-19,5.9317,6.0196,5.9317,5.9877,197378,0
1976-04-20,5.9877,6.1078,5.9716,6.0997,385258,0
1976-04-21,6.1158,6.2039,6.1158,6.1639,302813,0
1976-04-22,6.1639,6.2359,6.0597,6.0678,188882,0
1976-04-23,6.0678,6.0919,5.9877,5.9877,238354,0
1976-04-26,5.9877,6.0037,5.9236,5.9877,159902,0
1976-04-27,5.9877,6.0196,5.9716,5.9716,108433,0
1976-04-28,5.9716,5.9958,5.8996,5.9638,249345,0
1976-04-29,5.9638,5.9716,5.8996,5.9236,203874,0
1976-04-30,5.9236,5.9554,5.9159,5.9317,141412,0
1976-05-03,5.9317,5.9317,5.8278,5.9317,388258,0
1976-05-04,5.9236,5.9236,5.8197,5.8917,283824,0
1976-05-05,5.8595,5.8595,5.7635,5.7956,197877,0
1976-05-06,5.7956,5.9317,5.7635,5.9236,398256,0
1976-05-07,5.9317,6.0678,5.9317,6.0597,232357,0
1976-05-10,6.0919,6.2758,6.0919,6.2758,428238,0
1976-05-11,6.3402,6.428,6.3402,6.348,327800,0
1976-05-12,6.348,6.3719,6.3161,6.3239,132418,0
1976-05-13,6.3161,6.3161,6.2439,6.268,191883,0
1976-05-14,6.2359,6.2359,6.1797,6.2117,183387,0
1976-05-17,6.2195,6.2195,6.1397,6.1639,120929,0
1976-05-18,6.1639,6.2195,6.1397,6.2039,154401,0
1976-05-19,6.2195,6.2837,6.2195,6.2439,169392,0
1976-05-20,6.2439,6.2837,6.2439,6.268,165897,0
1976-05-21,6.268,6.2758,6.1797,6.1797,130420,0
1976-05-24,6.1718,6.1718,6.0758,6.1078,110933,0
1976-05-25,6.0919,6.0919,6.0037,6.0597,248846,0
1976-05-26,6.0597,6.0597,5.9638,6.0278,189382,0
1976-05-27,6.0119,6.0119,5.9398,6.0119,235354,0
1976-05-28,6.0119,6.1397,5.9958,6.1078,205873,0
1976-06-01,6.1078,6.1639,6.0997,6.1078,140915,0
1976-06-02,6.1078,6.1078,6.0678,6.0919,83946,0
1976-06-03,6.0919,6.1397,6.0758,6.0758,91444,0
1976-06-04,6.0278,6.0278,5.9716,5.9716,111429,0
1976-06-07,5.9716,5.9716,5.8917,5.9317,122923,0
1976-06-08,5.9795,6.0278,5.9795,6.0119,174890,0
1976-06-09,6.0119,6.0919,5.9795,6.0919,127921,0
1976-06-10,6.0597,6.0597,5.9958,6.0597,263336,0
1976-06-11,6.0678,6.1481,6.0678,6.1397,199378,0
1976-06-14,6.1397,6.268,6.1397,6.2439,328295,0
1976-06-15,6.2439,6.268,6.1959,6.2359,115930,0
1976-06-16,6.2359,6.3318,6.2195,6.2837,289823,0
1976-06-17,6.2837,6.388,6.268,6.3557,150409,0
1976-06-18,6.3557,6.388,6.308,6.38,375268,0
1976-06-21,6.38,6.4437,6.3557,6.404,164398,0
1976-06-22,6.404,6.4437,6.38,6.4118,419736,0
1976-06-23,6.4118,6.4197,6.348,6.4118,254841,0
1976-06-24,6.4118,6.436,6.388,6.388,179891,0
1976-06-25,6.388,6.4602,6.3557,6.38,292819,0
1976-06-28,6.3557,6.3557,6.252,6.268,171393,0
1976-06-29,6.268,6.268,6.2039,6.2039,157404,0
1976-06-30,6.1959,6.1959,6.0997,6.0997,204374,0
1976-07-01,6.0997,6.1318,5.9795,5.9795,283326,0
1976-07-02,5.9795,6.0678,5.9638,6.0678,211869,0
1976-07-06,6.0436,6.0436,5.9958,5.9958,170895,0
1976-07-07,5.9795,5.9795,5.9077,5.9554,284325,0
1976-07-08,5.9638,6.0037,5.9638,5.9958,218868,0
1976-07-09,5.9958,6.0436,5.9716,5.9795,276329,0
1976-07-12,5.9958,6.1639,5.9958,6.1397,280824,0
1976-07-13,6.1397,6.2195,6.1397,6.1639,342791,0
1976-07-14,6.0359,6.0359,5.9236,5.9638,416241,0
1976-07-15,5.9638,5.9716,5.7398,5.8197,349784,0
1976-07-16,5.8197,5.8595,5.8035,5.8357,404249,0
1976-07-19,5.8357,5.8437,5.8197,5.8197,148910,0
1976-07-20,5.8197,5.8437,5.7956,5.8278,109932,0
1976-07-21,5.8278,5.8437,5.8278,5.8437,63460,0
1976-07-22,5.8437,5.8437,5.8197,5.8357,71957,0
1976-07-23,5.8357,5.8357,5.7956,5.7956,120427,0
1976-07-26,5.7956,5.8035,5.7713,5.7877,54964,0
1976-07-27,5.7877,5.7956,5.7554,5.7635,96441,0
1976-07-28,5.7635,5.7635,5.7315,5.7554,50967,0
1976-07-29,5.7554,5.7877,5.7315,5.7554,94441,0
1976-07-30,5.7554,5.7635,5.7235,5.7235,150907,0
1976-08-02,5.7235,5.7554,5.7235,5.7315,65458,0
1976-08-03,5.7315,5.7635,5.7235,5.7635,76451,0
1976-08-04,5.7635,5.7713,5.7398,5.7635,1401134,0
1976-08-05,5.7635,5.7635,5.7155,5.7315,539668,0
1976-08-06,5.7155,5.7155,5.6515,5.6835,427736,0
1976-08-09,5.6835,5.6997,5.6675,5.6675,127921,0
1976-08-10,5.6675,5.7554,5.6597,5.7235,402250,0
1976-08-11,5.7235,5.7554,5.7155,5.7155,341789,0
1976-08-12,5.6997,5.6997,5.5473,5.6036,301313,0
1976-08-13,5.6036,5.6194,5.4752,5.5156,272329,0
1976-08-16,5.5314,5.5314,5.4833,5.4915,359279,0
1976-08-17,5.4915,5.5314,5.4915,5.4995,319802,0
1976-08-18,5.4995,5.5314,5.4833,5.4833,470711,0
1976-08-19,5.4674,5.4674,5.4113,5.4193,348785,0
1976-08-20,5.4193,5.4434,5.3873,5.3953,108933,0
1976-08-23,5.3953,5.4275,5.3474,5.4275,218868,0
1976-08-24,5.4434,5.4915,5.4434,5.4513,249345,0
1976-08-25,5.4513,5.5797,5.4513,5.5552,443226,0
1976-08-26,5.5797,5.6597,5.5797,5.5877,481701,0
1976-08-27,5.5877,5.6115,5.5634,5.6115,166900,0
1976-08-30,5.6115,5.6597,5.5877,5.6597,192879,0
1976-08-31,5.6675,5.7476,5.6675,5.7155,160400,0
1976-09-01,5.7315,5.9475,5.7315,5.9475,318300,0
1976-09-02,5.9475,5.9554,5.8117,5.8278,282323,0
1976-09-03,5.8278,5.8996,5.7476,5.8996,394754,0
1976-09-07,5.8996,5.9159,5.8595,5.8996,324800,0
1976-09-08,5.8996,5.9317,5.8674,5.8836,151910,0
1976-09-09,5.8836,5.8996,5.8278,5.8278,336795,0
1976-09-10,5.8437,5.8674,5.8437,5.8674,173389,0
1976-09-13,5.8674,5.9159,5.8595,5.8595,137914,0
1976-09-14,5.8595,5.8595,5.8117,5.8595,117429,0
1976-09-15,5.8595,5.8674,5.8117,5.8117,179389,0
1976-09-16,5.8117,5.8117,5.7795,5.7795,173389,0
1976-09-17,5.8278,5.8595,5.8278,5.8595,392756,0
1976-09-20,5.8595,5.8996,5.8278,5.8437,529175,0
1976-09-21,5.8437,6.0196,5.8278,6.0119,451723,0
1976-09-22,6.0597,6.1959,6.0597,6.1237,789511,0
1976-09-23,6.1237,6.1318,6.0597,6.0919,396253,0
1976-09-24,6.0518,6.0518,6.0196,6.0196,187884,0
1976-09-27,6.0196,6.0518,5.9877,6.0359,104435,0
1976-09-28,6.0359,6.0518,6.0196,6.0278,130420,0
1976-09-29,6.0278,6.0678,6.0119,6.0119,274331,0
1976-09-30,6.0119,6.0119,5.8996,5.9159,191883,0
1976-10-01,5.9159,5.9317,5.6997,5.7235,385258,0
1976-10-04,5.6835,5.6835,5.5877,5.6433,486700,0
1976-10-05,5.6433,5.6835,5.5552,5.5552,516180,0
1976-10-06,5.5552,5.6194,5.5314,5.5877,357284,0
1976-10-07,5.5877,5.7635,5.5797,5.7554,313304,0
1976-10-08,5.7554,5.7635,5.6433,5.6515,320302,0
1976-10-11,5.6515,5.7155,5.6276,5.6997,86448,0
1976-10-12,5.6997,5.7476,5.4833,5.4995,573647,0
1976-10-13,5.4995,5.6276,5.4915,5.6276,361774,0
1976-10-14,5.6194,5.6194,5.5314,5.5314,110933,0
1976-10-15,5.5314,5.6835,5.4995,5.6515,194880,0
1976-10-18,5.6835,5.7315,5.6835,5.7235,417743,0
1976-10-19,5.7235,5.7635,5.6997,5.7635,234356,0
1976-10-20,5.7795,5.8917,5.7795,5.8515,249345,0
1976-10-21,5.8515,5.8515,5.7235,5.7235,159402,0
1976-10-22,5.7235,5.7235,5.6433,5.6675,270832,0
1976-10-25,5.6675,5.7155,5.6515,5.6997,158903,0
1976-10-26,5.6997,5.7554,5.6835,5.7476,181387,0
1976-10-27,5.7476,5.7877,5.7476,5.7877,207369,0
1976-10-28,5.7877,5.8197,5.7235,5.7315,167396,0
1976-10-29,5.7315,5.7476,5.6597,5.6675,165399,0
1976-11-01,5.6675,5.6835,5.6194,5.6276,162899,0
1976-11-03,5.5956,5.5956,5.5314,5.5797,210370,0
1976-11-04,5.5797,5.6515,5.5473,5.5956,247346,0
1976-11-05,5.5956,5.6194,5.5314,5.5314,887450,0
1976-11-08,5.5234,5.5234,5.4434,5.4593,245349,0
1976-11-09,5.4593,5.4674,5.3313,5.3474,520678,0
1976-11-10,5.3474,5.3474,5.2594,5.3474,234356,0
1976-11-11,5.3633,5.4513,5.3633,5.4434,104435,0
1976-11-12,5.4434,5.4833,5.4193,5.4833,313304,0
1976-11-15,5.5234,5.5552,5.4593,5.5552,263336,0
1976-11-16,5.5797,5.6754,5.5797,5.6433,147409,0
1976-11-17,5.6433,5.6835,5.6194,5.6194,291319,0
1976-11-18,5.6433,5.7476,5.6433,5.7476,194380,0
1976-11-19,5.7476,5.7795,5.7235,5.7795,331794,0
1976-11-22,5.7795,5.8357,5.7713,5.8357,296814,0
1976-11-23,5.8357,5.8756,5.7713,5.7877,337289,0
1976-11-24,5.7877,5.7877,5.6835,5.7398,423235,0
1976-11-26,5.7398,5.7554,5.6115,5.6276,240851,0
1976-11-29,5.6276,5.6597,5.6115,5.6276,119425,0
1976-11-30,5.5956,5.5956,5.5314,5.5797,132916,0
1976-12-01,5.5797,5.5956,5.5552,5.5552,225361,0
1976-12-02,5.5552,5.5797,5.5156,5.5156,147409,0
1976-12-03,5.5156,5.5156,5.4434,5.4593,229357,0
1976-12-06,5.4593,5.4915,5.4513,5.4674,265836,0
1976-12-07,5.4674,5.4915,5.4113,5.4193,211367,0
1976-12-08,5.4193,5.4593,5.3474,5.4593,415244,0
1976-12-09,5.4915,5.5956,5.4915,5.5956,545163,0
1976-12-10,5.6115,5.6597,5.6115,5.6276,430235,0
1976-12-13,5.6515,5.7235,5.6515,5.7075,287823,0
1976-12-14,5.7075,5.7795,5.7075,5.7713,401752,0
1976-12-15,5.7713,5.8357,5.7476,5.7713,224861,0
1976-12-16,5.7554,5.7554,5.7155,5.7476,156901,0
1976-12-17,5.7476,5.8117,5.6915,5.7235,235354,0
1976-12-20,5.7235,5.7476,5.6915,5.7155,301313,0
1976-12-21,5.7155,5.7155,5.6276,5.6835,214864,0
1976-12-22,5.6835,5.7795,5.6754,5.7476,314803,0
1976-12-23,5.7476,5.8035,5.7476,5.7554,256341,0
1976-12-27,5.7554,5.8357,5.7398,5.8357,76451,0
1976-12-28,5.8357,5.8836,5.8357,5.8357,158903,0
1976-12-29,5.8357,5.8756,5.7877,5.7877,226859,0
1976-12-30,5.8035,5.8917,5.8035,5.8197,169392,0
1976-12-31,5.8357,5.8674,5.8357,5.8437,118423,0
1977-01-03,5.8357,5.8917,5.8357,5.8836,344290,0
1977-01-04,5.8836,5.9077,5.8117,5.8357,210370,0
1977-01-05,5.8117,5.8117,5.6754,5.6835,304811,0
1977-01-06,5.6835,5.7476,5.5156,5.5156,348785,0
1977-01-07,5.4995,5.4995,5.4275,5.4674,243350,0
1977-01-10,5.4674,5.5552,5.4674,5.5552,203874,0
1977-01-11,5.5552,5.6276,5.1711,5.2594,883456,0
1977-01-12,5.2273,5.2273,5.0911,5.1632,1247728,0
1977-01-13,5.1632,5.2512,5.1632,5.2273,385764,0
1977-01-14,5.2273,5.2512,5.1873,5.1873,297813,0
1977-01-17,5.1873,5.1873,5.0671,5.0671,401253,0
1977-01-18,5.0671,5.0992,5.003,5.0351,571146,0
1977-01-19,5.0351,5.0351,4.9551,5.003,488697,0
1977-01-20,5.003,5.019,4.891,4.9228,329796,0
1977-01-21,4.9228,4.9392,4.8031,4.891,592632,0
1977-01-24,4.8749,4.8749,4.795,4.8591,301812,0
1977-01-25,4.8749,4.971,4.8749,4.9228,203874,0
1977-01-26,4.9228,4.9312,4.899,4.899,229357,0
1977-01-27,4.899,4.9228,4.891,4.899,192380,0
1977-01-28,4.899,4.971,4.8749,4.971,180387,0
1977-01-31,4.971,4.995,4.843,4.9392,248347,0
1977-02-01,4.9551,4.995,4.9551,4.971,337789,0
1977-02-02,4.971,5.0273,4.891,4.891,591635,0
1977-02-03,4.891,4.9069,4.8349,4.8749,385258,0
1977-02-04,4.8749,4.9069,4.8349,4.8349,131918,0
1977-02-07,4.8349,4.867,4.827,4.843,160400,0
1977-02-08,4.843,4.891,4.8349,4.843,266834,0
1977-02-09,4.843,4.867,4.6027,4.6349,1379648,0
1977-02-10,4.6349,4.7069,4.5789,4.5947,835482,0
1977-02-11,4.539,4.539,4.4028,4.4748,1030363,0
1977-02-14,4.5148,4.5628,4.4989,4.539,383762,0
1977-02-15,4.5707,4.6749,4.5707,4.6666,482202,0
1977-02-16,4.7069,4.795,4.7069,4.7308,545163,0
1977-02-17,4.7308,4.8188,4.7308,4.7631,260338,0
1977-02-18,4.7631,4.7712,4.7308,4.7548,237354,0
1977-02-22,4.7548,4.8591,4.7548,4.787,222362,0
1977-02-23,4.787,4.8591,4.7712,4.8188,184387,0
1977-02-24,4.8188,4.8349,4.8031,4.8188,291821,0
1977-02-25,4.8188,4.8511,4.8031,4.8511,162399,0
1977-02-28,4.8511,4.8511,4.8031,4.827,328797,0
1977-03-01,4.8349,4.891,4.8349,4.8591,230357,0
1977-03-02,4.8591,4.8831,4.8511,4.8511,163896,0
1977-03-03,4.8511,5.0112,4.8511,4.9472,343288,0
1977-03-04,4.9472,4.963,4.9312,4.963,299314,0
1977-03-07,4.963,4.963,4.9228,4.9472,261336,0
1977-03-08,4.9472,4.9551,4.899,4.9151,181890,0
1977-03-09,4.891,4.891,4.795,4.8188,340290,0
1977-03-10,4.8031,4.8031,4.7548,4.795,141910,0
1977-03-11,4.795,4.8188,4.787,4.8031,102438,0
1977-03-14,4.8031,4.8591,4.787,4.8591,311810,0
1977-03-15,4.8831,4.963,4.8831,4.9472,459713,0
1977-03-16,4.9472,5.0509,4.9472,5.0429,540166,0
1977-03-17,5.0429,5.0429,5.0112,5.019,476703,0
1977-03-18,5.0429,5.1071,5.0429,5.0833,405751,0
1977-03-21,5.0833,5.1152,5.019,5.0351,266834,0
1977-03-22,5.0351,5.0509,4.9794,5.003,214864,0
1977-03-23,5.003,5.019,4.963,4.9794,168897,0
1977-03-24,4.9794,4.9794,4.9228,4.9228,343786,0
1977-03-25,4.9228,4.9312,4.891,4.891,134416,0
1977-03-28,4.891,4.891,4.8349,4.8349,255843,0
1977-03-29,4.8349,4.8831,4.827,4.8591,100935,0
1977-03-30,4.8591,4.8831,4.7548,4.7712,224861,0
1977-03-31,4.7712,4.8031,4.7548,4.787,252845,0
1977-04-01,4.795,4.8188,4.795,4.8188,158401,0
1977-04-04,4.8188,4.8188,4.795,4.795,81450,0
1977-04-05,4.795,4.8031,4.7712,4.795,99941,0
1977-04-06,4.795,4.8188,4.795,4.795,103436,0
1977-04-07,4.795,4.8591,4.795,4.827,120929,0
1977-04-11,4.827,4.8511,4.795,4.8188,482202,0
1977-04-12,4.8188,4.9794,4.8188,4.963,295321,0
1977-04-13,4.963,5.019,4.899,4.9472,205372,0
1977-04-14,4.9873,5.0509,4.9873,5.019,292819,0
1977-04-15,5.019,5.0429,4.9873,4.9873,119925,0
1977-04-18,4.9873,5.0509,4.9873,5.003,166397,0
1977-04-19,5.003,5.0112,4.9794,4.9873,110933,0
1977-04-20,4.9873,5.019,4.9873,4.9873,119925,0
1977-04-21,4.9873,5.0112,4.9794,4.9873,216866,0
1977-04-22,4.9873,4.9873,4.9228,4.9472,84947,0
1977-04-25,4.9228,4.9228,4.8831,4.891,104435,0
1977-04-26,4.891,4.9472,4.867,4.899,130920,0
1977-04-27,4.9228,4.9873,4.9228,4.9794,72457,0
1977-04-28,4.9794,4.9794,4.9551,4.963,335294,0
1977-04-29,4.963,5.003,4.9472,4.963,119925,0
1977-05-02,4.963,4.9873,4.9551,4.963,48472,0
1977-05-03,4.963,4.9873,4.9472,4.9551,153906,0
1977-05-04,4.9551,5.0112,4.9472,5.003,189382,0
1977-05-05,5.003,5.0671,4.963,5.0351,276828,0
1977-05-06,5.0351,5.0429,5.003,5.003,153408,0
1977-05-09,5.003,5.003,4.9551,4.9551,99941,0
1977-05-10,4.963,5.0112,4.963,4.9873,69459,0
1977-05-11,4.9873,4.9873,4.963,4.963,269335,0
1977-05-12,4.9551,4.9551,4.9228,4.9551,139413,0
1977-05-13,4.9551,4.963,4.9312,4.9551,167396,0
1977-05-16,5.003,5.0112,4.9794,4.9873,163399,0
1977-05-17,4.9794,4.9794,4.8511,4.891,578643,0
1977-05-18,4.891,4.9312,4.891,4.9151,557656,0
1977-05-19,4.891,4.891,4.787,4.795,498193,0
1977-05-20,4.7712,4.7712,4.619,4.6427,326300,0
1977-05-23,4.6427,4.6427,4.5868,4.611,222863,0
1977-05-24,4.611,4.619,4.539,4.5469,543665,0
1977-05-25,4.5469,4.5469,4.4508,4.4508,748536,0
1977-05-26,4.4508,4.5148,4.4346,4.5148,506188,0
1977-05-27,4.5148,4.5148,4.4268,4.4268,443725,0
1977-05-31,4.4268,4.4588,4.4268,4.4268,491694,0
1977-06-01,4.4268,4.4588,4.4268,4.4588,153906,0
1977-06-02,4.4588,4.5789,4.4028,4.4028,226859,0
1977-06-03,4.4028,4.4588,4.3947,4.4508,244851,0
1977-06-06,4.4508,4.4829,4.4508,4.4668,111931,0
1977-06-07,4.4668,4.5148,4.4588,4.5148,247346,0
1977-06-08,4.5228,4.5789,4.5228,4.5789,280327,0
1977-06-09,4.5789,4.5868,4.4829,4.4989,336289,0
1977-06-10,4.4989,4.539,4.4829,4.4908,187386,0
1977-06-13,4.5148,4.5789,4.5148,4.5789,179891,0
1977-06-14,4.6027,4.6508,4.6027,4.6508,184885,0
1977-06-15,4.6508,4.6749,4.611,4.619,266834,0
1977-06-16,4.619,4.619,4.5789,4.6027,138913,0
1977-06-17,4.6027,4.619,4.5868,4.6027,224861,0
1977-06-20,4.6027,4.611,4.5547,4.6027,358277,0
1977-06-21,4.6027,4.619,4.6027,4.611,470208,0
1977-06-22,4.611,4.619,4.5868,4.5868,224861,0
1977-06-23,4.5789,4.5789,4.539,4.5789,226859,0
1977-06-24,4.5789,4.5868,4.5707,4.5707,536670,0
1977-06-27,4.5707,4.5707,4.539,4.5469,175392,0
1977-06-28,4.539,4.539,4.4668,4.4668,261336,0
1977-06-29,4.4668,4.4908,4.4508,4.4588,237354,0
1977-06-30,4.4588,4.4908,4.4508,4.4508,192879,0
1977-07-01,4.4508,4.4588,4.299,4.3386,892447,0
1977-07-05,4.3386,4.3625,4.299,4.3227,620616,0
1977-07-06,4.3227,4.3227,4.1787,4.2108,240354,0
1977-07-07,4.2108,4.2346,4.1787,4.2346,314304,0
1977-07-08,4.2346,4.2906,4.2025,4.2186,237855,0
1977-07-11,4.2186,4.2507,4.2025,4.2186,110434,0
1977-07-12,4.2186,4.2186,4.1466,4.1466,224363,0
1977-07-13,4.1466,4.1466,4.0262,4.1064,368771,0
1977-07-15,4.1064,4.1466,4.1064,4.1146,384762,0
1977-07-18,4.1146,4.1226,4.0746,4.1226,540166,0
1977-07-19,4.1226,4.1466,4.0905,4.1466,372271,0
1977-07-20,4.1466,4.1705,4.0746,4.1226,426733,0
1977-07-21,4.1226,4.1387,4.0905,4.1064,163896,0
1977-07-22,4.1064,4.1226,4.0824,4.0905,258844,0
1977-07-25,4.0905,4.0905,4.0346,4.0506,316803,0
1977-07-26,4.0506,4.0586,4.0023,4.0023,256841,0
1977-07-27,3.9945,3.9945,3.9225,3.9544,354783,0
1977-07-28,3.9544,4.0023,3.9064,3.9706,223862,0
1977-07-29,3.9706,4.0023,3.9304,4.0023,160901,0
1977-08-01,4.0023,4.0506,3.9945,4.0183,223862,0
1977-08-02,4.0183,4.0183,3.9544,3.9625,139913,0
1977-08-03,3.9544,3.9544,3.8985,3.9304,210370,0
1977-08-04,3.9064,3.9064,3.8746,3.8985,306312,0
1977-08-05,3.8985,3.9225,3.8746,3.8903,481701,0
1977-08-08,3.8665,3.8665,3.8264,3.8423,168395,0
1977-08-09,3.8423,3.8665,3.8344,3.8582,110434,0
1977-08-10,3.8582,3.8903,3.8344,3.8903,391759,0
1977-08-11,3.8903,3.9544,3.8903,3.8903,562653,0
1977-08-12,3.8903,3.8903,3.8665,3.8746,217868,0
1977-08-15,3.8903,3.8903,3.8665,3.8746,249847,0
1977-08-16,3.8746,3.8903,3.8665,3.8746,170895,0
1977-08-17,3.8746,3.9064,3.7863,3.8746,536168,0
1977-08-18,3.8746,3.9625,3.8746,3.8985,261836,0
1977-08-19,3.9225,4.0104,3.9225,4.0104,160400,0
1977-08-22,4.0104,4.1705,3.9865,4.1387,260839,0
1977-08-23,4.1387,4.1705,4.0824,4.0824,307311,0
1977-08-24,4.0746,4.0746,4.0262,4.0586,165897,0
1977-08-25,4.0586,4.0824,4.0506,4.0586,166397,0
1977-08-26,4.0506,4.0506,4.0104,4.0262,160400,0
1977-08-29,4.0262,4.0746,4.0262,4.0426,148408,0
1977-08-30,3.9945,3.9945,3.9784,3.9865,128921,0
1977-08-31,3.9865,4.0183,3.9625,4.0183,172892,0
1977-09-01,4.0183,4.0506,4.0104,4.0262,125419,0
1977-09-02,4.0262,4.1064,4.0262,4.1064,85945,0
1977-09-06,4.1064,4.1944,4.1064,4.1624,158401,0
1977-09-07,4.1624,4.1705,4.1146,4.1307,44471,0
1977-09-08,4.1307,4.1307,4.0586,4.0586,365274,0
1977-09-09,4.0426,4.0426,3.9225,3.9544,202876,0
1977-09-12,3.9544,4.1146,3.8985,3.9865,517183,0
1977-09-13,3.9865,4.0183,3.9304,3.9383,181387,0
1977-09-14,3.9383,3.9625,3.9304,3.9383,150409,0
1977-09-15,3.9383,3.9544,3.8985,3.9304,294318,0
1977-09-16,3.9304,3.9544,3.8903,3.9064,289323,0
1977-09-19,3.8903,3.8903,3.8344,3.8344,253343,0
1977-09-20,3.8344,3.8344,3.7785,3.7863,373273,0
1977-09-21,3.7863,3.8104,3.7142,3.7385,376267,0
1977-09-22,3.7385,3.7785,3.7142,3.7542,257838,0
1977-09-23,3.7542,3.8344,3.7465,3.8344,331293,0
1977-09-26,3.8344,3.8344,3.7542,3.8184,186387,0
1977-09-27,3.8184,3.8582,3.7785,3.7863,193385,0
1977-09-28,3.7863,3.8184,3.7702,3.7863,252845,0
1977-09-29,3.7863,3.8184,3.7785,3.8104,205873,0
1977-09-30,3.8184,3.8665,3.8184,3.8582,206873,0
1977-10-03,3.8582,3.8582,3.7785,3.8582,255342,0
1977-10-04,3.8582,3.9064,3.7863,3.7863,573647,0
1977-10-05,3.7702,3.7702,3.7385,3.7465,143412,0
1977-10-06,3.7465,3.7465,3.6904,3.6982,613121,0
1977-10-07,3.6982,3.6982,3.6021,3.6021,178891,0
1977-10-10,3.5943,3.5943,3.5301,3.5783,204874,0
1977-10-11,3.5783,3.5783,3.538,3.538,258844,0
1977-10-12,3.538,3.538,3.4983,3.538,352779,0
1977-10-13,3.514,3.514,3.4262,3.4501,533169,0
1977-10-14,3.4501,3.514,3.4262,3.514,513180,0
1977-10-17,3.514,3.538,3.482,3.5301,232357,0
1977-10-18,3.5301,3.538,3.506,3.506,176392,0
1977-10-19,3.506,3.5301,3.458,3.4983,245349,0
1977-10-20,3.4983,3.4983,3.418,3.4744,670583,0
1977-10-21,3.4744,3.482,3.4102,3.4102,300314,0
1977-10-24,3.418,3.458,3.418,3.4262,148910,0
1977-10-25,3.4262,3.4983,3.4102,3.4983,233358,0
1977-10-26,3.4983,3.5621,3.4501,3.514,251343,0
1977-10-27,3.514,3.6021,3.514,3.5621,350781,0
1977-10-28,3.5621,3.6262,3.5621,3.5783,322301,0
1977-10-31,3.5783,3.5943,3.5463,3.5706,164398,0
1977-11-01,3.5621,3.5621,3.5301,3.538,169895,0
1977-11-02,3.538,3.5463,3.506,3.5301,224861,0
1977-11-03,3.5301,3.5463,3.506,3.5463,209871,0
1977-11-04,3.5463,3.5943,3.5463,3.5943,250345,0
1977-11-07,3.5943,3.6822,3.5943,3.6664,171893,0
1977-11-08,3.6664,3.6904,3.6021,3.6504,127921,0
1977-11-09,3.6504,3.6504,3.5706,3.5943,244349,0
1977-11-10,3.5943,3.7142,3.538,3.6904,424738,0
1977-11-11,3.7702,3.8024,3.7702,3.7863,452221,0
1977-11-14,3.8184,3.8184,3.7221,3.7306,267837,0
1977-11-15,3.7306,3.7465,3.6904,3.6982,505689,0
1977-11-16,3.6982,3.7221,3.6664,3.6664,323300,0
1977-11-17,3.6664,3.6982,3.6103,3.6904,802504,0
1977-11-18,3.6904,3.7465,3.6822,3.7465,123925,0
1977-11-21,3.7465,3.7785,3.7465,3.7542,207369,0
1977-11-22,3.7542,3.8582,3.7221,3.8582,297318,0
1977-11-23,3.8582,3.8903,3.8423,3.8582,220363,0
1977-11-25,3.8582,3.9304,3.8582,3.9304,129421,0
1977-11-28,3.9225,3.9225,3.8582,3.8665,223362,0
1977-11-29,3.8665,3.8665,3.8024,3.8024,447224,0
1977-11-30,3.8024,3.8423,3.7863,3.8184,356780,0
1977-12-01,3.8184,3.8582,3.8104,3.8344,150409,0
1977-12-02,3.8344,3.8423,3.7785,3.7785,248347,0
1977-12-05,3.7785,3.7785,3.7306,3.7306,190380,0
1977-12-06,3.7306,3.7306,3.6422,3.6664,365776,0
1977-12-07,3.6664,3.7142,3.6021,3.6262,227860,0
1977-12-08,3.6343,3.6664,3.6343,3.6422,228856,0
1977-12-09,3.6422,3.6904,3.6343,3.6904,250845,0
1977-12-12,3.6904,3.7142,3.6822,3.7142,180387,0
1977-12-13,3.6904,3.6904,3.6422,3.6904,287823,0
1977-12-14,3.6904,3.6982,3.6584,3.6982,511185,0
1977-12-15,3.6982,3.7306,3.6822,3.6982,500694,0
1977-12-16,3.6982,3.7221,3.6422,3.6904,404747,0
1977-12-19,3.6664,3.6664,3.6343,3.6422,176392,0
1977-12-20,3.6422,3.6422,3.6021,3.6262,474209,0
1977-12-21,3.6262,3.6904,3.6262,3.6664,364275,0
1977-12-22,3.6904,3.7702,3.6904,3.7702,231856,0
1977-12-23,3.7863,3.8665,3.7863,3.8104,142407,0
1977-12-27,3.8104,3.8423,3.7863,3.8024,361774,0
1977-12-28,3.8024,3.8104,3.7785,3.7863,263836,0
1977-12-29,3.7863,3.8184,3.7785,3.8024,211869,0
1977-12-30,3.8024,3.8665,3.8024,3.8665,412746,0
1978-01-03,3.8665,3.8665,3.8184,3.8184,236350,0
1978-01-04,3.7785,3.7785,3.6904,3.7306,437230,0
1978-01-05,3.7306,3.7785,3.5943,3.5943,413246,0
1978-01-06,3.5783,3.5783,3.514,3.5463,337289,0
1978-01-09,3.5463,3.554,3.49,3.554,218868,0
1978-01-10,3.554,3.554,3.49,3.4983,321301,0
1978-01-11,3.4983,3.514,3.458,3.4663,246848,0
1978-01-12,3.4663,3.5223,3.458,3.514,221864,0
1978-01-13,3.514,3.5223,3.4663,3.482,103936,0
1978-01-16,3.482,3.482,3.4501,3.4501,137914,0
1978-01-17,3.482,3.5223,3.482,3.5223,82447,0
1978-01-18,3.5706,3.6904,3.5706,3.6904,214370,0
1978-01-19,3.6904,3.7465,3.6422,3.6422,252845,0
1978-01-20,3.6422,3.6584,3.6021,3.6103,68957,0
1978-01-23,3.6103,3.6343,3.6021,3.6262,249345,0
1978-01-24,3.6262,3.6262,3.554,3.6021,333295,0
1978-01-25,3.6021,3.6584,3.5783,3.5783,116428,0
1978-01-26,3.5783,3.6343,3.514,3.5223,193881,0
1978-01-27,3.5223,3.554,3.514,3.5463,263836,0
1978-01-30,3.5463,3.554,3.514,3.5223,337789,0
1978-01-31,3.5223,3.538,3.482,3.4983,397256,0
1978-02-01,3.4983,3.538,3.4983,3.538,231856,0
1978-02-02,3.538,3.5706,3.4983,3.514,185887,0
1978-02-03,3.4983,3.4983,3.4501,3.4501,506188,0
1978-02-06,3.4501,3.4663,3.4501,3.4663,69957,0
1978-02-07,3.4663,3.49,3.4663,3.49,124923,0
1978-02-08,3.49,3.5223,3.49,3.4983,351784,0
1978-02-09,3.4983,3.514,3.49,3.49,195879,0
1978-02-10,3.49,3.4983,3.482,3.49,82447,0
1978-02-13,3.482,3.482,3.458,3.482,114929,0
1978-02-14,3.4663,3.4663,3.394,3.4021,585637,0
1978-02-15,3.4021,3.4021,3.3379,3.3379,228360,0
1978-02-16,3.2902,3.2902,3.2582,3.2582,401752,0
1978-02-17,3.2582,3.3141,3.2582,3.3141,146908,0
1978-02-21,3.346,3.346,3.3061,3.3219,219862,0
1978-02-22,3.3219,3.3219,3.3061,3.3061,145412,0
1978-02-23,3.3061,3.3219,3.2902,3.3141,98938,0
1978-02-24,3.3219,3.3699,3.3219,3.3379,323300,0
1978-02-27,3.3379,3.346,3.2582,3.2661,296317,0
1978-02-28,3.2341,3.2341,3.194,3.2341,203373,0
1978-03-01,3.2019,3.2019,3.1458,3.2019,275829,0
1978-03-02,3.2019,3.2019,3.1458,3.194,155904,0
1978-03-03,3.2019,3.2341,3.2019,3.226,222362,0
1978-03-06,3.2101,3.2101,3.194,3.194,130420,0
1978-03-07,3.2019,3.2501,3.2019,3.2501,56965,0
1978-03-08,3.2501,3.2501,3.2101,3.2341,290321,0
1978-03-09,3.2341,3.2501,3.2101,3.226,195879,0
1978-03-10,3.226,3.2822,3.2101,3.2661,290821,0
1978-03-13,3.2902,3.3141,3.2902,3.3061,282323,0
1978-03-14,3.3061,3.346,3.3061,3.346,207870,0
1978-03-15,3.3379,3.3379,3.2902,3.3061,296317,0
1978-03-16,3.3141,3.3379,3.3141,3.3219,224363,0
1978-03-17,3.346,3.418,3.346,3.418,383762,0
1978-03-20,3.4262,3.458,3.4262,3.4501,313806,0
1978-03-21,3.4342,3.4342,3.3782,3.3782,202876,0
1978-03-22,3.3782,3.394,3.3141,3.3141,186387,0
1978-03-23,3.3141,3.3219,3.2822,3.2822,293320,0
1978-03-27,3.2822,3.2902,3.2501,3.2501,218868,0
1978-03-28,3.2501,3.2902,3.2101,3.2661,280824,0
1978-03-29,3.2822,3.4021,3.2822,3.4021,218868,0
1978-03-30,3.394,3.394,3.3141,3.346,160901,0
1978-03-31,3.346,3.4021,3.3219,3.4021,261836,0
1978-04-03,3.3621,3.3621,3.2822,3.2902,172398,0
1978-04-04,3.2902,3.3061,3.2582,3.2661,516180,0
1978-04-05,3.2661,3.3141,3.2661,3.3141,378766,0
1978-04-06,3.3141,3.346,3.3141,3.346,196376,0
1978-04-07,3.346,3.3782,3.3219,3.3782,212369,0
1978-04-10,3.3782,3.4744,3.3699,3.4501,181890,0
1978-04-11,3.4501,3.458,3.3699,3.3782,307311,0
1978-04-12,3.3782,3.394,3.3621,3.394,304811,0
1978-04-13,3.394,3.458,3.3782,3.4342,501688,0
1978-04-14,3.482,3.5463,3.482,3.506,1138298,0
1978-04-17,3.506,3.514,3.49,3.514,1719940,0
1978-04-18,3.506,3.506,3.4744,3.49,455717,0
1978-04-19,3.4744,3.4744,3.3782,3.4501,706564,0
1978-04-20,3.4501,3.506,3.4342,3.4501,820993,0
1978-04-21,3.4501,3.458,3.418,3.458,388759,0
1978-04-24,3.458,3.5463,3.458,3.538,650099,0
1978-04-25,3.5861,3.7306,3.5861,3.6982,1175275,0
1978-04-26,3.6982,3.7385,3.6584,3.7062,752034,0
1978-04-27,3.7062,3.7062,3.6504,3.6584,377767,0
1978-04-28,3.6584,3.6982,3.6183,3.6982,530671,0
1978-05-01,3.7306,3.8824,3.7306,3.8665,389259,0
1978-05-02,3.8665,3.8665,3.8104,3.8423,563151,0
1978-05-03,3.8423,3.8423,3.7863,3.7863,311308,0
1978-05-04,3.7542,3.7542,3.6822,3.7142,343786,0
1978-05-05,3.7142,3.7623,3.7062,3.7542,264339,0
1978-05-08,3.7542,3.7863,3.7542,3.7542,302813,0
1978-05-09,3.7542,3.7542,3.6982,3.7062,210370,0
1978-05-10,3.6982,3.6982,3.6743,3.6822,303312,0
1978-05-11,3.6982,3.7863,3.6982,3.7702,291319,0
1978-05-12,3.8104,3.9064,3.8104,3.8184,763029,0
1978-05-15,3.8665,3.9304,3.8264,3.9304,342791,0
1978-05-16,3.9625,4.0346,3.9625,4.0104,508685,0
1978-05-17,4.0104,4.0586,3.9784,3.9784,294318,0
1978-05-18,3.9784,4.0183,3.9465,3.9544,663086,0
1978-05-19,3.9304,3.9304,3.8824,3.9225,240851,0
1978-05-22,3.9225,3.9304,3.8665,3.9304,273833,0
1978-05-23,3.9064,3.9064,3.8104,3.8184,434232,0
1978-05-24,3.8184,3.8184,3.7623,3.8184,411744,0
1978-05-25,3.8184,3.8264,3.7385,3.7702,172398,0
1978-05-26,3.7702,3.7863,3.7465,3.7863,168897,0
1978-05-30,3.7863,3.8104,3.7385,3.7863,157900,0
1978-05-31,3.7863,3.8423,3.7702,3.794,374267,0
1978-06-01,3.794,3.794,3.7702,3.7702,197378,0
1978-06-02,3.7702,3.8104,3.7702,3.8104,180891,0
1978-06-05,3.8184,3.8985,3.8184,3.8985,233358,0
1978-06-06,3.9304,4.0346,3.9304,3.9465,418742,0
1978-06-07,3.9465,3.9625,3.8746,3.9625,687574,0
1978-06-08,3.9225,3.9225,3.8184,3.8184,568150,0
1978-06-09,3.8184,3.8824,3.8104,3.8505,220863,0
1978-06-12,3.8665,3.9465,3.8665,3.8985,191883,0
1978-06-13,3.8423,3.8423,3.7863,3.8184,329297,0
1978-06-14,3.8184,3.8665,3.7863,3.794,241850,0
1978-06-15,3.7623,3.7623,3.7142,3.7142,357779,0
1978-06-16,3.7142,3.7385,3.6584,3.6584,351283,0
1978-06-19,3.6584,3.6822,3.6262,3.6584,167396,0
1978-06-20,3.6584,3.6822,3.6262,3.6262,252845,0
1978-06-21,3.6262,3.6584,3.5783,3.6262,155404,0
1978-06-22,3.6262,3.6743,3.6103,3.6743,277327,0
1978-06-23,3.6743,3.7142,3.6262,3.6343,98438,0
1978-06-26,3.6262,3.6262,3.5463,3.5463,156901,0
1978-06-27,3.5706,3.6021,3.5706,3.5706,91444,0
1978-06-28,3.5706,3.6021,3.554,3.5943,122923,0
1978-06-29,3.5943,3.6343,3.5943,3.5943,153906,0
1978-06-30,3.5943,3.6103,3.5783,3.5943,114929,0
1978-07-03,3.538,3.538,3.49,3.514,126921,0
1978-07-05,3.4983,3.4983,3.458,3.4744,170395,0
1978-07-06,3.4744,3.5463,3.4744,3.538,330294,0
1978-07-07,3.554,3.5783,3.554,3.554,526675,0
1978-07-10,3.554,3.6262,3.554,3.6103,293820,0
1978-07-11,3.6103,3.6343,3.6021,3.6262,199874,0
1978-07-12,3.6343,3.6822,3.6343,3.6504,386259,0
1978-07-13,3.6343,3.6343,3.5783,3.6262,222362,0
1978-07-14,3.6262,3.6584,3.6103,3.6343,298820,0
1978-07-17,3.6743,3.7062,3.6743,3.6904,279827,0
1978-07-18,3.6904,3.6904,3.5943,3.6021,134416,0
1978-07-19,3.6343,3.7465,3.6343,3.7385,877959,0
1978-07-20,3.7385,3.7623,3.6504,3.6904,255342,0
1978-07-21,3.6904,3.6904,3.6584,3.6904,124425,0
1978-07-24,3.6743,3.6743,3.6021,3.6504,253343,0
1978-07-25,3.6504,3.6743,3.6262,3.6343,358780,0
1978-07-26,3.6504,3.7702,3.6504,3.7385,502193,0
1978-07-27,3.7623,3.9064,3.7623,3.8985,343288,0
1978-07-28,3.8985,4.0426,3.8985,4.0104,404747,0
1978-07-31,4.0104,4.0183,3.9784,4.0183,153408,0
1978-08-01,4.0183,4.0586,4.0023,4.0586,304811,0
1978-08-02,4.0586,4.0667,4.0104,4.0586,458718,0
1978-08-03,4.1226,4.2586,4.1226,4.1944,782017,0
1978-08-04,4.1944,4.2346,4.1466,4.1705,357284,0
1978-08-07,4.1705,4.1787,4.1226,4.1226,148408,0
1978-08-08,4.1226,4.1944,4.0746,4.1944,334792,0
1978-08-09,4.1944,4.2266,4.0985,4.0985,376267,0
1978-08-10,4.0985,4.1146,3.9544,3.9865,277826,0
1978-08-11,3.9865,4.0985,3.9865,4.0985,307809,0
1978-08-14,4.1466,4.1466,4.0586,4.0985,350781,0
1978-08-15,4.0985,4.2266,4.0905,4.2266,508685,0
1978-08-16,4.2266,4.2266,4.1705,4.1705,625616,0
1978-08-17,4.2025,4.299,4.2025,4.2825,717555,0
1978-08-18,4.2825,4.3547,4.2586,4.299,391256,0
1978-08-21,4.2825,4.2825,4.2186,4.2186,317304,0
1978-08-22,4.2186,4.2825,4.2186,4.2586,675082,0
1978-08-23,4.2586,4.3867,4.2586,4.3227,414248,0
1978-08-24,4.3227,4.3386,4.2748,4.3068,262836,0
1978-08-25,4.299,4.299,4.2586,4.2586,108933,0
1978-08-28,4.2346,4.2346,4.1547,4.1547,197378,0
1978-08-29,4.1547,4.1787,4.1387,4.1387,238852,0
1978-08-30,4.1226,4.1226,4.0346,4.0586,568646,0
1978-08-31,4.0586,4.0746,3.9784,4.0746,1285206,0
1978-09-01,4.0746,4.1547,4.0746,4.1547,565148,0
1978-09-05,4.1705,4.2586,4.1705,4.2586,635109,0
1978-09-06,4.2748,4.3068,4.2748,4.299,309807,0
1978-09-07,4.299,4.3386,4.2825,4.3068,936919,0
1978-09-08,4.3386,4.4588,4.3386,4.4588,610123,0
1978-09-11,4.4668,4.5148,4.4668,4.4668,366273,0
1978-09-12,4.4668,4.4829,4.4107,4.4346,228360,0
1978-09-13,4.4346,4.4426,4.3547,4.3547,182886,0
1978-09-14,4.3547,4.3867,4.2825,4.2825,86947,0
1978-09-15,4.2825,4.299,4.1705,4.2507,443725,0
1978-09-18,4.2346,4.2346,4.1466,4.1466,165897,0
1978-09-19,4.1466,4.1547,4.1146,4.1387,247845,0
1978-09-20,4.1387,4.1705,4.0586,4.0746,1003881,0
1978-09-21,4.0746,4.0905,3.9784,4.0346,1043855,0
1978-09-22,4.0346,4.0586,4.0104,4.0346,288820,0
1978-09-25,4.0346,4.0746,4.0346,4.0746,66460,0
1978-09-26,4.0746,4.0985,4.0667,4.0746,97940,0
1978-09-27,4.0746,4.1226,4.0586,4.0586,174890,0
1978-09-28,4.0586,4.0586,4.0104,4.0346,94944,0
1978-09-29,4.0346,4.0905,4.0183,4.0746,185887,0
1978-10-02,4.0746,4.1466,4.0746,4.1226,215368,0
1978-10-03,4.1226,4.1226,4.0183,4.0426,137914,0
1978-10-04,4.0426,4.0905,3.9945,4.0905,294318,0
1978-10-05,4.0905,4.1226,4.0667,4.0667,369771,0
1978-10-06,4.0667,4.0746,4.0346,4.0426,81450,0
1978-10-09,4.0426,4.1466,4.0346,4.1387,187386,0
1978-10-10,4.1226,4.1226,4.0586,4.0905,213369,0
1978-10-11,4.0746,4.0746,3.9383,4.0746,667590,0
1978-10-12,4.0746,4.1466,4.0746,4.0905,1102316,0
1978-10-13,4.0985,4.1387,4.0985,4.1226,156404,0
1978-10-16,4.1226,4.1387,4.0985,4.1146,287823,0
1978-10-17,4.0667,4.0667,3.9784,4.0346,628112,0
1978-10-18,4.0346,4.0346,3.8505,3.8505,570145,0
1978-10-19,3.8505,3.9064,3.7702,3.7702,455222,0
1978-10-20,3.7702,3.7785,3.7465,3.7702,405751,0
1978-10-23,3.7702,3.8344,3.7542,3.8184,278328,0
1978-10-24,3.8184,3.8824,3.8024,3.8024,311810,0
1978-10-25,3.8264,3.9544,3.8264,3.8824,363773,0
1978-10-26,3.8824,3.9142,3.8264,3.8264,211367,0
1978-10-27,3.8264,3.8582,3.7385,3.7385,436231,0
1978-10-30,3.7385,3.7785,3.6743,3.7702,338292,0
1978-10-31,3.7702,3.7785,3.6664,3.6664,1210251,0
1978-11-01,3.7385,3.8505,3.7385,3.8505,496193,0
1978-11-02,3.8184,3.8184,3.7702,3.7785,399255,0
1978-11-03,3.7785,3.8264,3.7785,3.8024,128921,0
1978-11-06,3.8024,3.8505,3.8024,3.8264,223362,0
1978-11-07,3.8184,3.8184,3.7221,3.7702,397756,0
1978-11-08,3.7702,3.8184,3.7465,3.8184,167396,0
1978-11-09,3.8184,3.8985,3.8024,3.8264,329796,0
1978-11-10,3.8264,3.8505,3.8024,3.8264,189883,0
1978-11-13,3.8024,3.8024,3.7221,3.7221,197378,0
1978-11-14,3.6904,3.6904,3.6183,3.6343,1005878,0
1978-11-15,3.6343,3.6584,3.6103,3.6103,481701,0
1978-11-16,3.6103,3.6584,3.6103,3.6422,131418,0
1978-11-17,3.6422,3.6904,3.6422,3.6664,692571,0
1978-11-20,3.6904,3.6904,3.6584,3.6584,81450,0
1978-11-21,3.6584,3.6584,3.6103,3.6183,276329,0
1978-11-22,3.6183,3.6982,3.6183,3.6422,412243,0
1978-11-24,3.6422,3.6422,3.6343,3.6422,42977,0
1978-11-27,3.6422,3.6743,3.6343,3.6422,76451,0
1978-11-28,3.6422,3.6743,3.6183,3.6343,479205,0
1978-11-29,3.5943,3.5943,3.5621,3.5621,448724,0
1978-11-30,3.5621,3.5861,3.5463,3.5621,313806,0
1978-12-01,3.5943,3.6982,3.5943,3.6664,344290,0
1978-12-04,3.6664,3.6982,3.5463,3.6584,153408,0
1978-12-05,3.6584,3.6982,3.6183,3.6743,177888,0
1978-12-06,3.6743,3.7385,3.6664,3.7385,449722,0
1978-12-07,3.7385,3.7702,3.7142,3.7221,173893,0
1978-12-08,3.7221,3.7465,3.6422,3.6664,111931,0
1978-12-11,3.6664,3.6664,3.6183,3.6422,337789,0
1978-12-12,3.6422,3.6422,3.5621,3.5861,178891,0
1978-12-13,3.5861,3.5943,3.5463,3.5621,122425,0
1978-12-14,3.5621,3.5621,3.5301,3.538,175392,0
1978-12-15,3.538,3.5621,3.514,3.5301,559652,0
1978-12-18,3.514,3.514,3.3782,3.4021,1564532,0
1978-12-19,3.4021,3.4262,3.3621,3.3861,507188,0
1978-12-20,3.3861,3.4021,3.3621,3.3861,162899,0
1978-12-21,3.3861,3.4021,3.2822,3.3061,680078,0
1978-12-22,3.3141,3.4102,3.3141,3.4021,419243,0
1978-12-26,3.4021,3.4342,3.3861,3.4102,115432,0
1978-12-27,3.4021,3.4021,3.354,3.3782,396755,0
1978-12-28,3.3782,3.3861,3.354,3.3621,356279,0
1978-12-29,3.3621,3.442,3.354,3.3861,252845,0
1979-01-02,3.3861,3.4262,3.3621,3.4262,184885,0
1979-01-03,3.4262,3.4663,3.4262,3.4342,242350,0
1979-01-04,3.442,3.514,3.442,3.506,532170,0
1979-01-05,3.5301,3.5621,3.5301,3.538,500694,0
1979-01-08,3.5301,3.5301,3.49,3.514,400254,0
1979-01-09,3.538,3.5706,3.538,3.5706,434733,0
1979-01-10,3.5706,3.5706,3.506,3.5301,241850,0
1979-01-11,3.506,3.506,3.4663,3.506,257343,0
1979-01-12,3.5463,3.6103,3.5463,3.6103,820993,0
1979-01-15,3.6103,3.6904,3.5943,3.6584,351283,0
1979-01-16,3.6584,3.6664,3.6103,3.6183,482700,0
1979-01-17,3.6183,3.6664,3.6103,3.6664,225857,0
1979-01-18,3.6664,3.6743,3.6343,3.6664,305310,0
1979-01-19,3.6664,3.6664,3.6422,3.6422,167396,0
1979-01-22,3.6422,3.6584,3.6343,3.6422,465713,0
1979-01-23,3.6422,3.7385,3.6422,3.7142,594636,0
1979-01-24,3.7221,3.8746,3.7221,3.8184,588136,0
1979-01-25,3.8264,3.9225,3.8264,3.9225,315806,0
1979-01-26,3.9304,3.9945,3.9304,3.9706,276329,0
1979-01-29,3.9706,3.9784,3.9304,3.9465,270334,0
1979-01-30,3.9304,3.9304,3.8264,3.8264,1302694,0
1979-01-31,3.8264,3.8665,3.794,3.8423,417242,0
1979-02-01,3.8184,3.8184,3.7623,3.7785,212369,0
1979-02-02,3.7785,3.7785,3.7221,3.7221,263336,0
1979-02-05,3.7221,3.7385,3.6904,3.6982,337789,0
1979-02-06,3.6904,3.6904,3.6584,3.6664,481701,0
1979-02-07,3.6664,3.6664,3.6183,3.6422,226859,0
1979-02-08,3.6422,3.6904,3.6422,3.6904,125922,0
1979-02-09,3.6904,3.7385,3.6904,3.6982,87445,0
1979-02-12,3.6982,3.7785,3.6982,3.7623,65957,0
1979-02-13,3.7702,3.8505,3.7702,3.8264,169895,0
1979-02-14,3.8264,3.9064,3.8184,3.8665,207870,0
1979-02-15,3.8746,3.9304,3.8746,3.9225,316303,0
1979-02-16,3.9225,3.9465,3.9064,3.9064,99437,0
1979-02-20,3.9383,3.9383,3.8903,3.9225,332298,0
1979-02-21,3.9383,3.9706,3.9383,3.9383,351283,0
1979-02-22,3.9225,3.9225,3.9064,3.9225,153408,0
1979-02-23,3.9142,3.9142,3.8582,3.8903,227860,0
1979-02-26,3.8903,3.8903,3.8582,3.8665,54964,0
1979-02-27,3.8423,3.8423,3.7385,3.7465,254841,0
1979-02-28,3.7465,3.7702,3.7385,3.7623,226859,0
1979-03-01,3.7623,3.9225,3.7465,3.9225,279328,0
1979-03-02,3.9945,4.0667,3.9945,4.0667,867466,0
1979-03-05,4.0667,4.1624,4.0667,4.1146,608622,0
1979-03-06,4.1146,4.1146,4.0426,4.0667,157900,0
1979-03-07,4.0667,4.1866,4.0667,4.1387,512185,0
1979-03-08,4.1387,4.1944,4.1146,4.1866,309308,0
1979-03-09,4.1866,4.2346,4.1866,4.2108,596634,0
1979-03-12,4.1866,4.1866,4.1387,4.1624,278829,0
1979-03-13,4.1705,4.2186,4.1705,4.2186,379266,0
1979-03-14,4.2186,4.2748,4.1866,4.2346,384762,0
1979-03-15,4.2346,4.2346,4.1866,4.1944,432232,0
1979-03-16,4.1944,4.299,4.1944,4.2666,277826,0
1979-03-19,4.299,4.3709,4.299,4.3625,589135,0
1979-03-20,4.3625,4.3625,4.3227,4.3227,274331,0
1979-03-21,4.3227,4.3467,4.299,4.3467,382767,0
1979-03-22,4.3467,4.3867,4.3227,4.3467,295321,0
1979-03-23,4.3467,4.3867,4.3227,4.3625,638105,0
1979-03-26,4.3625,4.3709,4.3227,4.3625,111931,0
1979-03-27,4.3625,4.4346,4.3625,4.4346,263336,0
1979-03-28,4.4346,4.4426,4.3947,4.4426,449722,0
1979-03-29,4.4426,4.4426,4.4107,4.4346,219862,0
1979-03-30,4.4188,4.4188,4.3227,4.3467,286325,0
1979-04-02,4.3146,4.3146,4.2586,4.2748,362279,0
1979-04-03,4.2748,4.3467,4.2586,4.3146,140412,0
1979-04-04,4.3146,4.3467,4.2906,4.3146,557656,0
1979-04-05,4.3146,4.3709,4.299,4.3467,178391,0
1979-04-06,4.3467,4.4426,4.3467,4.4107,441225,0
1979-04-09,4.3947,4.3947,4.3625,4.3867,317304,0
1979-04-10,4.3867,4.4748,4.3709,4.4426,417242,0
1979-04-11,4.4426,4.4588,4.3709,4.3867,388258,0
1979-04-12,4.3867,4.3867,4.3227,4.3227,245349,0
1979-04-16,4.3227,4.3227,4.2748,4.2906,245349,0
1979-04-17,4.2906,4.2906,4.2426,4.2666,323800,0
1979-04-18,4.2666,4.3146,4.2586,4.2748,99941,0
1979-04-19,4.2748,4.299,4.2586,4.2586,156901,0
1979-04-20,4.2586,4.2586,4.1866,4.2346,297318,0
1979-04-23,4.2346,4.2346,4.1944,4.2186,154903,0
1979-04-24,4.2186,4.299,4.2186,4.2586,540166,0
1979-04-25,4.2586,4.2748,4.2586,4.2666,105935,0
1979-04-26,4.2666,4.2906,4.2426,4.2586,347285,0
1979-04-27,4.2586,4.2586,4.2186,4.2346,245847,0
1979-04-30,4.2346,4.2748,4.2186,4.2426,70957,0
1979-05-01,4.2586,4.2748,4.2586,4.2666,98938,0
1979-05-02,4.2666,4.2748,4.2426,4.2586,191381,0
1979-05-03,4.2586,4.2666,4.2346,4.2346,161399,0
1979-05-04,4.2346,4.2666,4.2108,4.2108,141910,0
1979-05-07,4.1866,4.1866,4.0905,4.1146,75951,0
1979-05-08,4.0985,4.0985,4.0346,4.0824,257838,0
1979-05-09,4.0824,4.1624,4.0426,4.1624,225361,0
1979-05-10,4.1466,4.1466,4.0824,4.0824,111429,0
1979-05-11,4.0824,4.1146,4.0667,4.0667,75455,0
1979-05-14,4.1064,4.1064,4.0586,4.0824,81946,0
1979-05-15,4.0985,4.1547,4.0985,4.1466,167396,0
1979-05-16,4.1466,4.1705,4.1226,4.1547,358277,0
1979-05-17,4.1705,4.3068,4.1705,4.3068,225361,0
1979-05-18,4.3068,4.3227,4.2825,4.299,260839,0
1979-05-21,4.299,4.3467,4.2825,4.3308,294815,0
1979-05-22,4.3308,4.3467,4.3068,4.3308,345286,0
1979-05-23,4.3308,4.3308,4.2346,4.2346,234854,0
1979-05-24,4.2346,4.2346,4.2025,4.2266,241350,0
1979-05-25,4.2266,4.2346,4.2025,4.2108,80949,0
1979-05-29,4.2108,4.2266,4.1547,4.1705,103436,0
1979-05-30,4.1705,4.1705,4.0506,4.0746,225857,0
1979-05-31,4.0746,4.0824,3.9784,4.0023,471214,0
1979-06-01,4.0023,4.0104,3.9865,3.9865,176392,0
1979-06-04,4.0023,4.0586,4.0023,4.0586,109431,0
1979-06-05,4.0586,4.1466,4.0586,4.1307,117925,0
1979-06-06,4.1307,4.1787,4.0985,4.1547,400754,0
1979-06-07,4.1705,4.2266,4.1705,4.1787,302315,0
1979-06-08,4.1787,4.1944,4.1226,4.1466,170895,0
1979-06-11,4.1466,4.2266,4.1466,4.2108,304811,0
1979-06-12,4.2266,4.3068,4.2266,4.2825,318300,0
1979-06-13,4.2825,4.3068,4.2586,4.2825,185386,0
1979-06-14,4.2748,4.2748,4.2108,4.2586,143412,0
1979-06-15,4.2586,4.299,4.2346,4.2825,302813,0
1979-06-18,4.2825,4.2825,4.2025,4.2108,297813,0
1979-06-19,4.2108,4.2507,4.1787,4.2266,98438,0
1979-06-20,4.2266,4.2507,4.2266,4.2266,80949,0
1979-06-21,4.2346,4.299,4.2346,4.2748,127921,0
1979-06-22,4.2748,4.3227,4.2586,4.3068,197877,0
1979-06-25,4.3068,4.3068,4.2748,4.2748,256341,0
1979-06-26,4.2748,4.299,4.2748,4.299,176392,0
1979-06-27,4.299,4.3068,4.2586,4.3068,168897,0
1979-06-28,4.3068,4.3068,4.2748,4.2748,112429,0
1979-06-29,4.2748,4.2825,4.2346,4.2507,94944,0
1979-07-02,4.2346,4.2346,4.1307,4.1705,310310,0
1979-07-03,4.1705,4.1705,4.1226,4.1466,85447,0
1979-07-05,4.1466,4.1547,4.0824,4.0985,365274,0
1979-07-06,4.0985,4.1466,4.0824,4.1466,481205,0
1979-07-09,4.1466,4.1787,4.1307,4.1307,241850,0
1979-07-10,4.1307,4.1787,4.1307,4.1705,502688,0
1979-07-11,4.1705,4.1705,4.1064,4.1547,478705,0
1979-07-12,4.1307,4.1307,4.0824,4.0824,206371,0
1979-07-13,4.0824,4.0824,4.0506,4.0824,273833,0
1979-07-16,4.0824,4.0824,4.0506,4.0506,60961,0
1979-07-17,4.0506,4.0506,3.9625,3.9784,242848,0
1979-07-18,3.9784,3.9865,3.8582,3.9865,271331,0
1979-07-19,3.9865,3.9865,3.9544,3.9784,406748,0
1979-07-20,3.9784,3.9865,3.9544,3.9625,107930,0
1979-07-23,3.9625,3.9865,3.9544,3.9865,147908,0
1979-07-24,3.9865,4.0346,3.9784,4.0104,112931,0
1979-07-25,4.0104,4.0346,4.0023,4.0262,148408,0
1979-07-26,4.0262,4.0346,3.9784,4.0104,332298,0
1979-07-27,4.0104,4.0506,4.0023,4.0506,495692,0
1979-07-30,4.0506,4.0506,4.0023,4.0506,374766,0
1979-07-31,4.0506,4.0824,4.0506,4.0586,227860,0
1979-08-01,4.0586,4.0824,4.0346,4.0824,287320,0
1979-08-02,4.0824,4.1226,4.0746,4.0985,215368,0
1979-08-03,4.0824,4.0824,4.0746,4.0824,253343,0
1979-08-06,4.0824,4.1705,4.0586,4.1705,141412,0
1979-08-07,4.1705,4.1787,4.1547,4.1547,245349,0
1979-08-08,4.1787,4.2266,4.1787,4.2108,404747,0
1979-08-09,4.2025,4.2025,4.1705,4.1705,159902,0
1979-08-10,4.1705,4.2025,4.1064,4.2025,375268,0
1979-08-13,4.2266,4.3068,4.2266,4.299,773519,0
1979-08-14,4.299,4.4508,4.2825,4.4188,822992,0
1979-08-15,4.4188,4.4748,4.3709,4.4748,475205,0
1979-08-16,4.4748,4.4908,4.3467,4.3788,396755,0
1979-08-17,4.3788,4.4188,4.3788,4.4028,125419,0
1979-08-20,4.4107,4.4107,4.3709,4.3709,76451,0
1979-08-21,4.3709,4.4107,4.3625,4.3947,261336,0
1979-08-22,4.3947,4.4107,4.3625,4.3947,66958,0
1979-08-23,4.3709,4.3709,4.3227,4.3227,43971,0
1979-08-24,4.299,4.299,4.2666,4.2906,242350,0
1979-08-27,4.2906,4.3227,4.2507,4.299,280824,0
1979-08-28,4.299,4.3146,4.2507,4.2666,143912,0
1979-08-29,4.2666,4.2748,4.2507,4.2507,130920,0
1979-08-30,4.2507,4.3146,4.2426,4.3146,125419,0
1979-08-31,4.3146,4.3227,4.3146,4.3146,50469,0
1979-09-04,4.3146,4.3146,4.2507,4.2507,94441,0
1979-09-05,4.2426,4.2426,4.1226,4.1705,219862,0
1979-09-06,4.1705,4.2507,4.1705,4.2186,147409,0
1979-09-07,4.2186,4.2748,4.1944,4.2666,136914,0
1979-09-10,4.2748,4.3146,4.2748,4.299,215868,0
1979-09-11,4.299,4.3386,4.2507,4.2666,191381,0
1979-09-12,4.2666,4.2906,4.2266,4.2906,310310,0
1979-09-13,4.2906,4.2906,4.2426,4.2666,111429,0
1979-09-14,4.2666,4.3227,4.2507,4.3146,650099,0
1979-09-17,4.3467,4.4107,4.3467,4.3467,266336,0
1979-09-18,4.3467,4.4346,4.299,4.3467,415244,0
1979-09-19,4.3467,4.3625,4.3227,4.3386,183884,0
1979-09-20,4.3386,4.4188,4.3227,4.4107,366273,0
1979-09-21,4.4107,4.4908,4.3867,4.4426,723050,0
1979-09-24,4.4188,4.4188,4.3467,4.3625,489699,0
1979-09-25,4.3625,4.3625,4.3146,4.3625,235354,0
1979-09-26,4.3625,4.3947,4.3227,4.3227,286823,0
1979-09-27,4.3146,4.3146,4.2906,4.299,388258,0
1979-09-28,4.299,4.3227,4.2666,4.2666,814996,0
1979-10-01,4.2507,4.2507,4.1466,4.1466,186387,0
1979-10-02,4.1466,4.2507,4.1226,4.1466,1038857,0
1979-10-03,4.1466,4.1705,4.0985,4.1226,261836,0
1979-10-04,4.1226,4.1466,4.0506,4.0985,362777,0
1979-10-05,4.0985,4.1547,4.0824,4.1064,992388,0
1979-10-08,4.1064,4.1064,4.0262,4.0506,234356,0
1979-10-09,4.0023,4.0023,3.7221,3.7465,832984,0
1979-10-10,3.7465,3.8184,3.6982,3.8184,1143292,0
1979-10-11,3.8184,3.9064,3.7863,3.8344,607123,0
1979-10-12,3.8344,3.8582,3.7623,3.7623,312803,0
1979-10-15,3.7385,3.7385,3.6422,3.6504,472207,0
1979-10-16,3.6743,3.7385,3.6743,3.6982,258340,0
1979-10-17,3.6982,3.7465,3.6982,3.7221,345286,0
1979-10-18,3.7142,3.7142,3.6664,3.6743,160901,0
1979-10-19,3.6664,3.6664,3.6021,3.6021,357779,0
1979-10-22,3.6021,3.6021,3.554,3.6021,428735,0
1979-10-23,3.6021,3.6664,3.5463,3.5706,330294,0
1979-10-24,3.5706,3.6422,3.554,3.5706,298820,0
1979-10-25,3.5783,3.6982,3.5783,3.6021,428238,0
1979-10-26,3.6021,3.6504,3.5943,3.6262,582639,0
1979-10-29,3.6262,3.7221,3.6262,3.7142,170395,0
1979-10-30,3.7142,3.7623,3.6904,3.7623,278829,0
1979-10-31,3.7465,3.7465,3.6504,3.6664,130420,0
1979-11-01,3.6504,3.6504,3.5301,3.5943,256841,0
1979-11-02,3.5943,3.6262,3.554,3.5706,155904,0
1979-11-05,3.5706,3.5943,3.5301,3.5783,126921,0
1979-11-06,3.5783,3.6021,3.5706,3.5706,146908,0
1979-11-07,3.5706,3.5943,3.506,3.554,201874,0
1979-11-08,3.554,3.554,3.5301,3.5463,167396,0
1979-11-09,3.5783,3.6504,3.5783,3.5783,143912,0
1979-11-12,3.6021,3.6422,3.6021,3.6262,258844,0
1979-11-13,3.6262,3.6262,3.554,3.554,381763,0
1979-11-14,3.554,3.5783,3.5301,3.554,185887,0
1979-11-15,3.554,3.6262,3.554,3.6262,399255,0
1979-11-16,3.6183,3.6183,3.5783,3.5783,196376,0
1979-11-19,3.6103,3.6103,3.5861,3.5861,237354,0
1979-11-20,3.5706,3.5706,3.5223,3.5223,360778,0
1979-11-21,3.5223,3.5463,3.482,3.5463,400254,0
1979-11-23,3.5463,3.5621,3.538,3.5463,130920,0
1979-11-26,3.5463,3.6343,3.5463,3.6183,481205,0
1979-11-27,3.6343,3.6664,3.6343,3.6422,445224,0
1979-11-28,3.6422,3.6664,3.6343,3.6664,136416,0
1979-11-29,3.6664,3.7465,3.6664,3.7062,186886,0
1979-11-30,3.7062,3.7306,3.6584,3.6664,170895,0
1979-12-03,3.6664,3.6904,3.6183,3.6664,193881,0
1979-12-04,3.6664,3.7062,3.6343,3.6664,200373,0
1979-12-05,3.6822,3.7542,3.6822,3.6904,475205,0
1979-12-06,3.6904,3.7142,3.6904,3.7142,260839,0
1979-12-07,3.7465,3.794,3.7465,3.7465,677581,0
1979-12-10,3.7465,3.8024,3.7465,3.8024,192879,0
1979-12-11,3.8024,3.8665,3.7785,3.8264,489699,0
1979-12-12,3.8264,3.8746,3.8184,3.8423,736546,0
1979-12-13,3.8423,3.8423,3.794,3.8184,255342,0
1979-12-14,3.8024,3.8024,3.7306,3.794,621118,0
1979-12-17,3.794,3.8264,3.794,3.794,646101,0
1979-12-18,3.7785,3.7785,3.7062,3.7142,342791,0
1979-12-19,3.7142,3.7142,3.6822,3.7062,515684,0
1979-12-20,3.7062,3.7142,3.6664,3.7142,346784,0
1979-12-21,3.6584,3.6584,3.5706,3.5861,868462,0
1979-12-24,3.5861,3.6183,3.5621,3.6103,221366,0
1979-12-26,3.6103,3.6183,3.5861,3.6103,359776,0
1979-12-27,3.6103,3.6422,3.5943,3.6343,680578,0
1979-12-28,3.6343,3.6343,3.5861,3.5943,913436,0
1979-12-31,3.5943,3.6343,3.5706,3.6183,585138,0
1980-01-02,3.6183,3.6422,3.5706,3.5861,398256,0
1980-01-03,3.5861,3.6183,3.506,3.5943,446221,0
1980-01-04,3.5943,3.6343,3.5223,3.5463,429735,0
1980-01-07,3.5621,3.5943,3.5621,3.5706,261836,0
1980-01-08,3.5706,3.6664,3.5463,3.6664,909937,0
1980-01-09,3.6664,3.7542,3.6664,3.6904,1269219,0
1980-01-10,3.6904,3.7306,3.6584,3.7142,954911,0
1980-01-11,3.7142,3.7785,3.7142,3.7785,704064,0
1980-01-14,3.7785,3.8505,3.7465,3.8423,1121307,0
1980-01-15,3.8665,4.0746,3.8665,4.0746,2416005,0
1980-01-16,4.1944,4.2666,4.1944,4.2108,2706326,0
1980-01-17,4.2108,4.2186,4.1226,4.1466,1285206,0
1980-01-18,4.1226,4.1226,3.9865,4.0506,823991,0
1980-01-21,4.0506,4.1064,4.0104,4.1064,1028865,0
1980-01-22,4.1064,4.1307,3.9465,3.9784,1075333,0
1980-01-23,3.9784,3.9784,3.8985,3.9625,568646,0
1980-01-24,3.9625,4.0104,3.9465,3.9625,1245729,0
1980-01-25,3.9383,3.9383,3.8665,3.8985,783016,0
1980-01-28,3.8985,3.9225,3.8665,3.9142,430733,0
1980-01-29,3.9142,3.9383,3.8024,3.8423,504189,0
1980-01-30,3.8505,3.8903,3.8505,3.8903,288322,0
1980-01-31,3.8903,3.9142,3.8184,3.8264,751037,0
1980-02-01,3.8264,3.8423,3.7785,3.8264,786514,0
1980-02-04,3.8264,3.8665,3.7542,3.7702,476703,0
1980-02-05,3.7542,3.7542,3.7142,3.7306,415244,0
1980-02-06,3.7542,3.794,3.7542,3.794,463713,0
1980-02-07,3.794,3.8184,3.794,3.794,440727,0
1980-02-08,3.794,4.1547,3.7785,4.1547,1048851,0
1980-02-11,4.1547,4.1705,4.0586,4.0586,1522061,0
1980-02-12,4.0824,4.2426,4.0824,4.2426,1332179,0
1980-02-13,4.2426,4.3386,4.2346,4.2666,1342169,0
1980-02-14,4.2666,4.2825,4.1866,4.1944,372271,0
1980-02-15,4.1944,4.2108,4.1307,4.1944,488197,0
1980-02-19,4.2266,4.2266,4.1705,4.1944,624115,0
1980-02-20,4.1944,4.2186,4.1547,4.1705,563151,0
1980-02-21,4.1705,4.1787,4.1146,4.1146,312309,0
1980-02-22,4.0426,4.0426,3.9544,3.9945,438729,0
1980-02-25,3.9945,4.0905,3.9225,3.9304,341789,0
1980-02-26,3.9304,3.9945,3.9225,3.9784,761026,0
1980-02-27,3.9784,4.0426,3.9304,3.9544,349784,0
1980-02-28,3.9544,3.9784,3.9465,3.9706,147409,0
1980-02-29,3.9706,4.0346,3.9544,4.0346,503692,0
1980-03-03,4.0346,4.0586,3.9784,3.9784,321301,0
1980-03-04,3.9784,3.9945,3.9465,3.9706,386259,0
1980-03-05,3.9706,3.9945,3.794,3.794,576139,0
1980-03-06,3.794,3.8423,3.7306,3.7306,596132,0
1980-03-07,3.7221,3.7221,3.6343,3.6743,531174,0
1980-03-10,3.6584,3.6584,3.5943,3.6504,657594,0
1980-03-11,3.6822,3.7623,3.6822,3.7465,509685,0
1980-03-12,3.7465,3.7863,3.6343,3.6822,217366,0
1980-03-13,3.6822,3.6822,3.5943,3.5943,1017372,0
1980-03-14,3.5943,3.6183,3.514,3.5706,349283,0
1980-03-17,3.5706,3.5706,3.4342,3.4501,898445,0
1980-03-18,3.4501,3.514,3.4501,3.4983,1332674,0
1980-03-19,3.4983,3.4983,3.4342,3.4342,923927,0
1980-03-20,3.4342,3.4342,3.3219,3.346,542667,0
1980-03-21,3.346,3.3621,3.3379,3.3621,322301,0
1980-03-24,3.346,3.346,3.2661,3.2902,550160,0
1980-03-25,3.2902,3.3379,3.2661,3.2902,475705,0
1980-03-26,3.2902,3.2979,3.2501,3.2738,491694,0
1980-03-27,3.2019,3.2019,3.0259,3.2019,1299199,0
1980-03-28,3.2019,3.2661,3.162,3.2661,325798,0
1980-03-31,3.2661,3.346,3.2661,3.2979,252345,0
1980-04-01,3.2979,3.2979,3.2501,3.2738,374766,0
1980-04-02,3.2738,3.2738,3.2101,3.2501,547165,0
1980-04-03,3.2738,3.2979,3.2101,3.2902,159902,0
1980-04-07,3.2902,3.2902,3.1858,3.2101,197877,0
1980-04-08,3.178,3.178,3.0899,3.178,544163,0
1980-04-09,3.178,3.178,3.0899,3.1138,442725,0
1980-04-10,3.1138,3.1379,3.1138,3.122,804501,0
1980-04-11,3.1379,3.178,3.1379,3.162,592632,0
1980-04-14,3.162,3.1858,3.1379,3.1539,314304,0
1980-04-15,3.1539,3.2019,3.1539,3.1539,345286,0
1980-04-16,3.1539,3.2341,3.1138,3.122,470711,0
1980-04-17,3.122,3.122,3.074,3.0899,242848,0
1980-04-18,3.1138,3.1539,3.1138,3.122,94441,0
1980-04-21,3.122,3.1539,3.0899,3.1379,207870,0
1980-04-22,3.3379,3.4744,3.3379,3.4744,2545427,0
1980-04-23,3.4744,3.4744,3.3621,3.4021,1010876,0
1980-04-24,3.4021,3.4501,3.3861,3.4262,332298,0
1980-04-25,3.4262,3.4262,3.3379,3.4262,485701,0
1980-04-28,3.4262,3.458,3.3699,3.4342,370270,0
1980-04-29,3.4342,3.482,3.4021,3.4102,451222,0
1980-04-30,3.4102,3.4102,3.3621,3.4021,513682,0
1980-05-01,3.4021,3.4021,3.2738,3.2902,439227,0
1980-05-02,3.2902,3.2902,3.2661,3.2661,551160,0
1980-05-05,3.2661,3.2979,3.2341,3.2738,1001880,0
1980-05-06,3.2738,3.3699,3.2661,3.3219,855971,0
1980-05-07,3.3219,3.4342,3.3141,3.4262,503187,0
1980-05-08,3.4262,3.4342,3.3699,3.3699,284325,0
1980-05-09,3.3699,3.4021,3.346,3.346,259344,0
1980-05-12,3.2979,3.2979,3.226,3.2902,453219,0
1980-05-13,3.2902,3.3141,3.2738,3.2902,526177,0
1980-05-14,3.2979,3.3699,3.2979,3.346,1498574,0
1980-05-15,3.346,3.3621,3.3219,3.3379,222863,0
1980-05-16,3.3379,3.3379,3.2979,3.3219,335793,0
1980-05-19,3.346,3.346,3.3061,3.3219,483201,0
1980-05-20,3.3061,3.3061,3.2582,3.2582,803004,0
1980-05-21,3.2582,3.3061,3.1539,3.2979,2505449,0
1980-05-22,3.2979,3.4102,3.2979,3.4102,1836363,0
1980-05-23,3.4262,3.5223,3.4262,3.514,1742425,0
1980-05-27,3.538,3.6103,3.538,3.5861,519676,0
1980-05-28,3.5621,3.5621,3.482,3.5223,1262717,0
1980-05-29,3.514,3.514,3.4102,3.4102,868462,0
1980-05-30,3.4102,3.458,3.394,3.458,488197,0
1980-06-02,3.458,3.458,3.4102,3.4262,479704,0
1980-06-03,3.4262,3.4262,3.3861,3.4102,506688,0
1980-06-04,3.4102,3.458,3.4102,3.458,452718,0
1980-06-05,3.458,3.5463,3.458,3.538,790511,0
1980-06-06,3.538,3.538,3.482,3.482,320302,0
1980-06-09,3.514,3.5861,3.514,3.5223,352779,0
1980-06-10,3.5223,3.6982,3.5223,3.6343,980395,0
1980-06-11,3.6504,3.7142,3.6504,3.7142,1415125,0
1980-06-12,3.7142,3.7221,3.6504,3.6904,581642,0
1980-06-13,3.7142,3.7542,3.7142,3.7385,1760909,0
1980-06-16,3.7385,3.7542,3.6982,3.7385,747037,0
1980-06-17,3.7385,3.7385,3.6982,3.7221,409748,0
1980-06-18,3.7221,3.7221,3.6743,3.7221,1237735,0
1980-06-19,3.7221,3.7221,3.6743,3.6904,513180,0
1980-06-20,3.6664,3.6664,3.5861,3.6021,1058845,0
1980-06-23,3.6103,3.6743,3.6103,3.6343,1393638,0
1980-06-24,3.6504,3.7623,3.6504,3.7142,675585,0
1980-06-25,3.7385,3.8264,3.7385,3.8024,421739,0
1980-06-26,3.8024,3.8264,3.8024,3.8104,477203,0
1980-06-27,3.8104,3.8264,3.6982,3.8024,356279,0
1980-06-30,3.7785,3.7785,3.6743,3.6904,351784,0
1980-07-01,3.6904,3.7142,3.6504,3.7142,284325,0
1980-07-02,3.7142,3.7385,3.6982,3.7221,354279,0
1980-07-03,3.7385,3.8505,3.7385,3.8505,1082328,0
1980-07-07,3.8505,3.9304,3.8505,3.8903,645603,0
1980-07-08,3.8903,4.0023,3.8746,3.9544,844978,0
1980-07-09,3.9544,3.9544,3.9064,3.9064,740542,0
1980-07-10,3.9064,3.9142,3.8423,3.8505,513180,0
1980-07-11,3.8505,3.8746,3.8264,3.8505,414744,0
1980-07-14,3.8505,3.9304,3.8505,3.8903,176392,0
1980-07-15,3.9064,3.9544,3.9064,3.9064,379266,0
1980-07-16,3.9064,3.9544,3.9064,3.9064,196376,0
1980-07-17,3.9064,3.9142,3.8903,3.8903,217366,0
1980-07-18,3.8903,4.0905,3.6982,4.0667,659591,0
1980-07-21,4.0667,4.0905,4.0506,4.0667,347789,0
1980-07-22,4.0667,4.2186,4.0506,4.0667,815996,0
1980-07-23,4.0667,4.1466,4.0506,4.0905,435232,0
1980-07-24,4.0905,4.1307,4.0667,4.1146,671583,0
1980-07-25,4.1064,4.1064,4.0183,4.0426,811499,0
1980-07-28,4.0426,4.0824,4.0183,4.0667,908938,0
1980-07-29,4.0667,4.1146,4.0506,4.0905,346288,0
1980-07-30,4.0905,4.2586,4.0905,4.2426,518177,0
1980-07-31,4.2426,4.3227,4.1547,4.2666,619117,0
1980-08-01,4.2666,4.3068,4.2186,4.2426,578146,0
1980-08-04,4.2426,4.3308,4.2346,4.3308,558156,0
1980-08-05,4.3308,4.3467,4.1705,4.2906,427736,0
1980-08-06,4.2906,4.3068,4.2666,4.2825,266834,0
1980-08-07,4.2825,4.3227,4.2666,4.3227,368771,0
1980-08-08,4.3227,4.3788,4.2825,4.2825,471709,0
1980-08-11,4.2825,4.2906,4.2346,4.2906,277327,0
1980-08-12,4.2906,4.3788,4.2586,4.2586,230858,0
1980-08-13,4.2586,4.2666,4.2346,4.2666,490197,0
1980-08-14,4.2666,4.3308,4.2426,4.3227,191883,0
1980-08-15,4.3547,4.4107,4.3547,4.3788,313806,0
1980-08-18,4.4188,4.4188,4.3068,4.3709,1183768,0
1980-08-19,4.3308,4.3308,4.2507,4.2748,779020,0
1980-08-20,4.2507,4.2507,4.2266,4.2507,216365,0
1980-08-21,4.2507,4.2507,4.2266,4.2266,179389,0
1980-08-22,4.3146,4.3547,4.3146,4.3146,336795,0
1980-08-25,4.3146,4.3308,4.2906,4.3146,246848,0
1980-08-26,4.3068,4.3068,4.2266,4.2266,721553,0
1980-08-27,4.2025,4.2025,4.1226,4.1466,291319,0
1980-08-28,4.1387,4.1387,4.0746,4.1226,381265,0
1980-08-29,4.1226,4.1226,4.0824,4.1226,137914,0
1980-09-02,4.1226,4.1787,4.1146,4.1787,301313,0
1980-09-03,4.1866,4.2507,4.1866,4.2266,165897,0
1980-09-04,4.2266,4.3068,4.1466,4.1787,431734,0
1980-09-05,4.1787,4.1866,4.1226,4.1466,100437,0
1980-09-08,4.1466,4.1624,4.0985,4.0985,436731,0
1980-09-09,4.0985,4.1387,4.0586,4.1226,291821,0
1980-09-10,4.1226,4.1787,4.1146,4.1387,199378,0
1980-09-11,4.1387,4.1866,4.1387,4.1787,168395,0
1980-09-12,4.1787,4.2025,4.1387,4.1387,391759,0
1980-09-15,4.1387,4.1624,4.0824,4.1226,325300,0
1980-09-16,4.1226,4.2426,4.1226,4.2025,275332,0
1980-09-17,4.2025,4.3068,4.1787,4.3068,292321,0
1980-09-18,4.3068,4.3547,4.2666,4.2666,262338,0
1980-09-19,4.2666,4.3386,4.2426,4.2748,302315,0
1980-09-22,4.2748,4.3386,4.2266,4.3386,334293,0
1980-09-23,4.3068,4.3068,4.2507,4.2507,389259,0
1980-09-24,4.2426,4.2426,4.1787,4.2108,308312,0
1980-09-25,4.2108,4.2108,4.1146,4.1387,144413,0
1980-09-26,4.1226,4.1226,4.0346,4.0506,276828,0
1980-09-29,3.9945,3.9945,3.9544,3.9706,328797,0
1980-09-30,3.9945,4.1466,3.9945,4.1387,369771,0
1980-10-01,4.1387,4.1624,4.0985,4.1466,285823,0
1980-10-02,4.1466,4.1787,4.1146,4.1624,249345,0
1980-10-03,4.1624,4.2025,4.1387,4.1624,923430,0
1980-10-06,4.1787,4.2108,4.1787,4.2025,299817,0
1980-10-07,4.2025,4.2507,4.1466,4.1466,461711,0
1980-10-08,4.1387,4.1387,4.0506,4.0506,332794,0
1980-10-09,4.0506,4.0824,4.0183,4.0506,524677,0
1980-10-10,4.0746,4.1466,4.0746,4.0746,402750,0
1980-10-13,4.0746,4.1387,4.0746,4.1226,112931,0
1980-10-14,4.1624,4.2666,4.1624,4.2108,611122,0
1980-10-15,4.2426,4.2748,4.2426,4.2666,596634,0
1980-10-16,4.2666,4.3386,4.2666,4.2666,1386141,0
1980-10-17,4.2666,4.3068,4.2666,4.2906,395254,0
1980-10-20,4.2906,4.3547,4.2748,4.3308,210870,0
1980-10-21,4.3547,4.4028,4.3547,4.3709,430733,0
1980-10-22,4.3709,4.4426,4.3709,4.4028,237354,0
1980-10-23,4.4028,4.4188,4.2906,4.3068,198375,0
1980-10-24,4.3068,4.3068,4.2507,4.2507,198375,0
1980-10-27,4.2507,4.2507,4.1466,4.1624,1490579,0
1980-10-28,4.1226,4.1226,4.0746,4.0985,542163,0
1980-10-29,4.0985,4.1146,4.0506,4.0506,294815,0
1980-10-30,4.0506,4.0586,4.0183,4.0506,115930,0
1980-10-31,4.0506,4.0506,4.0104,4.0183,361277,0
1980-11-03,4.0183,4.0506,4.0104,4.0506,229357,0
1980-11-05,4.0746,4.1866,4.0746,4.1146,548160,0
1980-11-06,4.0746,4.0746,4.0346,4.0346,362279,0
1980-11-07,4.0346,4.0506,3.9544,3.9865,979395,0
1980-11-10,3.9865,4.0104,3.9865,3.9945,244349,0
1980-11-11,3.9945,4.0746,3.9865,4.0346,514181,0
1980-11-12,4.0586,4.2266,4.0586,4.2025,226859,0
1980-11-13,4.2025,4.2507,4.1466,4.2426,551160,0
1980-11-14,4.2426,4.3947,4.2426,4.3547,582639,0
1980-11-17,4.3788,4.3788,4.2586,4.3625,334792,0
1980-11-18,4.3947,4.4426,4.3947,4.4268,340790,0
1980-11-19,4.4268,4.5068,4.3947,4.3947,391256,0
1980-11-20,4.3947,4.4268,4.3788,4.3947,480701,0
1980-11-21,4.3947,4.4268,4.3386,4.3547,385764,0
1980-11-24,4.2906,4.2906,4.1466,4.2108,309807,0
1980-11-25,4.2108,4.3947,4.2108,4.3947,340790,0
1980-11-26,4.3947,4.4908,4.3547,4.4668,671089,0
1980-11-28,4.4668,4.7152,4.4188,4.6908,444227,0
1980-12-01,4.6908,4.6989,4.5947,4.627,593632,0
1980-12-02,4.627,4.6989,4.5868,4.627,738542,0
1980-12-03,4.627,4.7152,4.611,4.6989,534168,0
1980-12-04,4.6989,4.9228,4.6989,4.8188,1627493,0
1980-12-05,4.8188,4.9794,4.7152,4.8031,916932,0
1980-12-08,4.7548,4.7548,4.5707,4.611,565148,0
1980-12-09,4.5868,4.5868,4.3625,4.4188,540166,0
1980-12-10,4.4188,4.5228,4.3625,4.3625,229357,0
1980-12-11,4.3625,4.4188,4.2586,4.3625,294815,0
1980-12-12,4.3625,4.4268,4.3547,4.4028,165399,0
1980-12-15,4.4028,4.4588,4.299,4.3227,470711,0
1980-12-16,4.3386,4.3947,4.3386,4.3947,112429,0
1980-12-17,4.3947,4.4188,4.3227,4.4028,366774,0
1980-12-18,4.4028,4.4426,4.3386,4.3386,833483,0
1980-12-19,4.3386,4.4268,4.3146,4.4268,1177272,0
1980-12-22,4.4426,4.5469,4.4426,4.5068,475205,0
1980-12-23,4.5469,4.6989,4.5469,4.6349,370773,0
1980-12-24,4.6349,4.6666,4.627,4.6349,254344,0
1980-12-26,4.5469,4.5469,4.4668,4.5228,122425,0
1980-12-29,4.5068,4.5068,4.4426,4.4426,170895,0
1980-12-30,4.4426,4.5308,4.3947,4.4188,198877,0
1980-12-31,4.4188,4.4588,4.3625,4.3625,82447,0
1981-01-02,4.3625,4.4268,4.3386,4.4268,90445,0
1981-01-05,4.4588,4.5707,4.4588,4.5707,289823,0
1981-01-06,4.5707,4.6349,4.5228,4.6349,612623,0
1981-01-07,4.5308,4.5308,4.4028,4.4908,898445,0
1981-01-08,4.4829,4.4829,4.4188,4.4426,213869,0
1981-01-09,4.4426,4.4668,4.3947,4.4426,533169,0
1981-01-12,4.4426,4.5469,4.4188,4.4268,126421,0
1981-01-13,4.4268,4.4268,4.3625,4.3788,93441,0
1981-01-14,4.4188,4.5068,4.4188,4.4588,179891,0
1981-01-15,4.4588,4.4588,4.4268,4.4426,172398,0
1981-01-16,4.4426,4.4829,4.4028,4.4268,124923,0
1981-01-19,4.4268,4.4668,4.4028,4.4268,121425,0
1981-01-20,4.4268,4.4426,4.3227,4.3547,302813,0
1981-01-21,4.3547,4.4188,4.2906,4.299,184387,0
1981-01-22,4.299,4.3625,4.299,4.3625,82950,0
1981-01-23,4.3625,4.3947,4.3146,4.3547,122425,0
1981-01-26,4.3547,4.3788,4.3386,4.3788,137914,0
1981-01-27,4.3788,4.3788,4.2906,4.3227,187386,0
1981-01-28,4.3227,4.3625,4.299,4.299,107437,0
1981-01-29,4.299,4.3547,4.299,4.299,247845,0
1981-01-30,4.3146,4.4268,4.3146,4.3788,232854,0
1981-02-02,4.3625,4.3625,4.3146,4.3625,146908,0
1981-02-03,4.3625,4.4028,4.3386,4.3788,205372,0
1981-02-04,4.3947,4.4668,4.3947,4.4426,225361,0
1981-02-05,4.4426,4.611,4.4268,4.611,217366,0
1981-02-06,4.611,4.627,4.5707,4.5707,142407,0
1981-02-09,4.5707,4.5947,4.5469,4.5628,329796,0
1981-02-10,4.5628,4.5628,4.5228,4.5308,142407,0
1981-02-11,4.5308,4.5628,4.5068,4.5469,272329,0
1981-02-12,4.5469,4.5469,4.4188,4.4426,243350,0
1981-02-13,4.4268,4.4268,4.3227,4.3547,176887,0
1981-02-17,4.4188,4.4268,4.3788,4.4268,395254,0
1981-02-18,4.4268,4.4668,4.4028,4.4268,430733,0
1981-02-19,4.4188,4.4188,4.3068,4.3068,245847,0
1981-02-20,4.3068,4.3788,4.3068,4.3788,321301,0
1981-02-23,4.3867,4.5628,4.3867,4.5308,183387,0
1981-02-24,4.5628,4.7468,4.5628,4.7468,460717,0
1981-02-25,4.7468,4.795,4.6027,4.795,537171,0
1981-02-26,4.8749,4.9794,4.8749,4.9551,1253228,0
1981-02-27,4.9551,4.9551,4.8511,4.891,808500,0
1981-03-02,4.891,4.891,4.827,4.8511,659092,0
1981-03-03,4.8511,4.867,4.827,4.8349,329796,0
1981-03-04,4.8349,4.899,4.827,4.8749,387759,0
1981-03-05,4.8749,4.9551,4.867,4.891,542667,0
1981-03-06,4.891,4.9312,4.891,4.9312,566644,0
1981-03-09,4.9312,5.0509,4.9312,5.019,653595,0
1981-03-10,5.0592,5.0992,5.0592,5.075,635109,0
1981-03-11,5.075,5.1152,4.971,4.995,1678962,0
1981-03-12,5.0112,5.1392,5.0112,5.1152,294815,0
1981-03-13,5.1552,5.2594,5.1552,5.2353,691073,0
1981-03-16,5.2431,5.3793,5.2431,5.3793,648100,0
1981-03-17,5.3793,5.4275,5.3232,5.3393,1337172,0
1981-03-18,5.3393,5.3633,5.2353,5.3633,556156,0
1981-03-19,5.3633,5.3873,5.2993,5.2993,559155,0
1981-03-20,5.2993,5.3232,5.2753,5.2753,381265,0
1981-03-23,5.2753,5.2834,5.2191,5.2594,294815,0
1981-03-24,5.2594,5.2993,5.2191,5.2353,592132,0
1981-03-25,5.2353,5.4275,5.2353,5.3873,1380646,0
1981-03-26,5.3873,5.4033,5.2753,5.2993,289823,0
1981-03-27,5.2753,5.2753,5.2191,5.2353,231356,0
1981-03-30,5.2353,5.2353,5.1392,5.1392,97439,0
1981-03-31,5.2191,5.2993,5.2191,5.2993,302813,0
1981-04-01,5.2993,5.2993,5.2431,5.2753,307311,0
1981-04-02,5.2753,5.2753,5.2191,5.2594,203373,0
1981-04-03,5.2353,5.2353,5.0992,5.0992,219862,0
1981-04-06,5.0992,5.0992,4.9794,5.0592,757033,0
1981-04-07,5.0509,5.0509,4.971,4.971,230858,0
1981-04-08,4.971,5.075,4.971,5.0592,245847,0
1981-04-09,5.075,5.0911,5.075,5.0911,172892,0
1981-04-10,5.0911,5.1392,5.0911,5.1392,195879,0
1981-04-13,5.1152,5.1152,5.0351,5.0351,269335,0
1981-04-14,5.0351,5.1152,4.9794,4.9794,331293,0
1981-04-15,4.995,5.0592,4.995,5.0592,286823,0
1981-04-16,5.0592,5.123,5.0592,5.123,299817,0
1981-04-20,5.123,5.123,5.0351,5.0592,302813,0
1981-04-21,5.0592,5.0592,5.0112,5.019,433233,0
1981-04-22,5.019,5.0509,4.995,5.0112,242848,0
1981-04-23,5.0112,5.0351,4.995,5.0112,130920,0
1981-04-24,5.0112,5.0351,5.0112,5.019,188382,0
1981-04-27,5.019,5.0509,4.995,5.0112,264339,0
1981-04-28,5.0112,5.019,4.9551,4.9551,143412,0
1981-04-29,4.9551,4.971,4.8349,4.8749,237855,0
1981-04-30,4.8749,4.891,4.8109,4.867,743040,0
1981-05-01,4.867,4.9151,4.867,4.891,103436,0
1981-05-04,4.8511,4.8511,4.787,4.8109,242848,0
1981-05-05,4.795,4.795,4.7308,4.7468,1001381,0
1981-05-06,4.7468,4.787,4.7308,4.7468,432732,0
1981-05-07,4.7308,4.7308,4.7069,4.7069,486700,0
1981-05-08,4.7069,4.7468,4.6908,4.7069,161901,0
1981-05-11,4.7069,4.7468,4.5628,4.5707,546163,0
1981-05-12,4.5707,4.6427,4.5308,4.6427,582639,0
1981-05-13,4.6427,4.6666,4.611,4.627,287823,0
1981-05-14,4.6427,4.7548,4.6427,4.7548,332298,0
1981-05-15,4.7548,4.8749,4.7468,4.8749,182886,0
1981-05-18,4.9392,4.9392,4.8591,4.9151,153906,0
1981-05-19,4.9151,4.9392,4.8349,4.843,114429,0
1981-05-20,4.843,4.8749,4.7389,4.795,222863,0
1981-05-21,4.795,4.8188,4.7548,4.795,257838,0
1981-05-22,4.795,4.843,4.7631,4.843,348785,0
1981-05-26,4.843,4.9392,4.8349,4.9392,205372,0
1981-05-27,4.9392,5.0112,4.9312,4.995,197877,0
1981-05-28,4.995,5.0509,4.9794,5.0351,204874,0
1981-05-29,5.0351,5.0509,4.995,4.995,100935,0
1981-06-01,5.0112,5.0911,5.0112,5.0351,257343,0
1981-06-02,5.0351,5.075,5.019,5.0351,735046,0
1981-06-03,5.0351,5.0592,5.019,5.0592,106433,0
1981-06-04,5.0592,5.0592,5.0351,5.0509,113430,0
1981-06-05,5.0509,5.1313,5.0351,5.1313,573647,0
1981-06-08,5.1313,5.1392,5.0911,5.1313,353281,0
1981-06-09,5.1313,5.1313,4.995,5.0112,227860,0
1981-06-10,5.0112,5.0509,4.9794,4.995,110434,0
1981-06-11,5.019,5.1796,5.019,5.1796,183884,0
1981-06-12,5.1796,5.2512,5.1552,5.1552,187884,0
1981-06-15,5.2112,5.2753,5.2112,5.2353,325798,0
1981-06-16,5.2353,5.2753,5.2353,5.2512,284325,0
1981-06-17,5.2512,5.2594,5.1796,5.195,205873,0
1981-06-18,5.195,5.2512,5.1313,5.1711,732047,0
1981-06-19,5.1392,5.1392,5.075,5.0992,276329,0
1981-06-22,5.0992,5.1552,5.075,5.1313,125922,0
1981-06-23,5.1313,5.2594,5.1152,5.2594,242350,0
1981-06-24,5.2594,5.2914,5.1796,5.1796,126421,0
1981-06-25,5.1796,5.2353,5.1796,5.195,90445,0
1981-06-26,5.1796,5.1796,5.1313,5.1392,102438,0
1981-06-29,5.1392,5.1392,5.0351,5.0509,90445,0
1981-06-30,5.0509,5.0592,4.891,4.891,245847,0
1981-07-01,4.891,4.899,4.8349,4.891,258844,0
1981-07-02,4.891,4.9551,4.795,4.795,458215,0
1981-07-06,4.7791,4.7791,4.6989,4.7389,301313,0
1981-07-07,4.7631,4.8188,4.7631,4.8031,223362,0
1981-07-08,4.8031,4.843,4.8031,4.8031,172892,0
1981-07-09,4.8031,4.8349,4.795,4.8031,62962,0
1981-07-10,4.8031,4.8188,4.7631,4.7791,256841,0
1981-07-13,4.7791,4.795,4.7548,4.7631,196879,0
1981-07-14,4.7548,4.7548,4.6588,4.6588,681080,0
1981-07-15,4.9794,5.1552,4.9794,5.1552,662093,0
1981-07-16,5.1552,5.2353,4.9794,5.2353,1117808,0
1981-07-17,5.2353,5.2353,5.1392,5.1796,356780,0
1981-07-20,5.0509,5.0509,4.9151,4.9151,609623,0
1981-07-21,4.9151,4.9312,4.7791,4.8591,901945,0
1981-07-22,4.8591,4.9151,4.8591,4.8591,280824,0
1981-07-23,4.8591,4.9312,4.8591,4.9312,394258,0
1981-07-24,4.9312,5.1313,4.9151,5.1152,279328,0
1981-07-27,5.1152,5.2112,5.1152,5.1552,376267,0
1981-07-28,5.1552,5.1711,5.0509,5.075,550160,0
1981-07-29,5.075,5.075,4.995,4.995,90445,0
1981-07-30,4.995,5.019,4.9151,5.019,1042356,0
1981-07-31,5.0351,5.0992,5.0351,5.0911,234356,0
1981-08-03,5.0911,5.1152,5.019,5.0351,262338,0
1981-08-04,5.019,5.019,4.9551,4.971,257838,0
1981-08-05,4.971,4.995,4.9312,4.9794,118928,0
1981-08-06,4.9794,5.075,4.971,5.075,324800,0
1981-08-07,5.075,5.1392,5.075,5.1392,233857,0
1981-08-10,5.1392,5.1711,5.075,5.0992,378766,0
1981-08-11,5.0992,5.0992,5.0112,5.0911,362777,0
1981-08-12,5.0911,5.1392,5.0911,5.0992,462213,0
1981-08-13,5.0992,5.1392,5.075,5.1152,323800,0
1981-08-14,5.1152,5.1392,5.0351,5.075,460717,0
1981-08-17,5.0992,5.0992,4.9873,4.9873,264339,0
1981-08-18,4.9873,5.019,4.9228,4.9472,322301,0
1981-08-19,4.9472,5.0273,4.9392,5.003,255342,0
1981-08-20,5.003,5.1152,4.9873,5.0592,694573,0
1981-08-21,5.0592,5.0833,5.0273,5.0592,144413,0
1981-08-24,5.0592,5.0592,4.9472,4.9472,449224,0
1981-08-25,4.9472,4.9794,4.9228,4.9794,592132,0
1981-08-26,4.9794,5.019,4.8831,4.8831,904437,0
1981-08-27,4.867,4.867,4.7631,4.8109,380766,0
1981-08-28,4.8109,4.827,4.7631,4.787,581141,0
1981-08-31,4.787,4.8511,4.6908,4.6908,353781,0
1981-09-01,4.6908,4.7229,4.6508,4.6666,450224,0
1981-09-02,4.6666,4.7229,4.6508,4.6666,149403,0
1981-09-03,4.6666,4.6666,4.5707,4.5947,230357,0
1981-09-04,4.5947,4.5947,4.4908,4.5707,303811,0
1981-09-08,4.5707,4.5868,4.5148,4.5868,245847,0
1981-09-09,4.5868,4.6829,4.5707,4.6508,167897,0
1981-09-10,4.6508,4.7631,4.627,4.7468,589135,0
1981-09-11,4.7468,4.7712,4.7229,4.7712,313806,0
1981-09-14,4.7468,4.7468,4.6349,4.6349,428238,0
1981-09-15,4.627,4.627,4.5469,4.5547,307809,0
1981-09-16,4.5148,4.5148,4.4668,4.5148,370773,0
1981-09-17,4.5148,4.5469,4.3308,4.3308,319802,0
1981-09-18,4.3308,4.4188,4.3146,4.4107,183884,0
1981-09-21,4.4107,4.4188,4.3547,4.3788,292321,0
1981-09-22,4.3788,4.4346,4.3709,4.3788,1039859,0
1981-09-23,4.3788,4.3788,4.2748,4.299,386259,0
1981-09-24,4.299,4.3709,4.2906,4.299,714559,0
1981-09-25,4.2748,4.2748,4.1387,4.1787,289823,0
1981-09-28,4.1787,4.2186,4.0586,4.2186,558658,0
1981-09-29,4.2186,4.3308,4.2186,4.2906,213369,0
1981-09-30,4.2906,4.3146,4.1944,4.2906,265336,0
1981-10-01,4.2906,4.3308,4.2346,4.299,152901,0
1981-10-02,4.3146,4.3547,4.3146,4.3308,393758,0
1981-10-05,4.3308,4.3788,4.3308,4.3386,374766,0
1981-10-06,4.3547,4.4346,4.3547,4.3709,265836,0
1981-10-07,4.3709,4.3947,4.3386,4.3788,363773,0
1981-10-08,4.3788,4.4668,4.3386,4.4346,296317,0
1981-10-09,4.4107,4.4107,4.3308,4.3308,110933,0
1981-10-12,4.3308,4.3386,4.299,4.3308,50469,0
1981-10-13,4.3308,4.3547,4.2748,4.3146,109932,0
1981-10-14,4.299,4.299,4.2346,4.2586,86448,0
1981-10-15,4.2586,4.2748,4.2025,4.2426,84947,0
1981-10-16,4.2426,4.2586,4.2186,4.2426,179389,0
1981-10-19,4.2186,4.2186,4.1624,4.1944,175392,0
1981-10-20,4.1944,4.2426,4.1547,4.1624,276329,0
1981-10-21,4.1624,4.2025,4.1387,4.1624,834985,0
1981-10-22,4.1547,4.1547,4.1226,4.1547,95940,0
1981-10-23,4.1226,4.1226,4.0262,4.0586,265836,0
1981-10-26,4.0586,4.0824,4.0426,4.0746,265836,0
1981-10-27,4.0746,4.1624,4.0586,4.1226,282827,0
1981-10-28,4.1226,4.1226,4.0746,4.0746,242848,0
1981-10-29,4.0746,4.0824,4.0426,4.0746,201874,0
1981-10-30,4.0746,4.1547,4.0183,4.1547,526177,0
1981-11-02,4.2186,4.2906,4.2186,4.2906,310310,0
1981-11-03,4.2906,4.3547,4.2748,4.3547,336795,0
1981-11-04,4.3547,4.4107,4.3547,4.3947,503692,0
1981-11-05,4.3947,4.4508,4.3788,4.3788,329796,0
1981-11-06,4.3386,4.3386,4.2906,4.3308,126921,0
1981-11-09,4.3308,4.3308,4.2748,4.299,157900,0
1981-11-10,4.3308,4.5148,4.3308,4.4508,240851,0
1981-11-11,4.4508,4.4748,4.4346,4.4668,360778,0
1981-11-12,4.4668,4.4908,4.4188,4.4508,143912,0
1981-11-13,4.4508,4.4508,4.3788,4.3788,110933,0
1981-11-16,4.4028,4.4028,4.2825,4.299,90940,0
1981-11-17,4.299,4.3068,4.2266,4.2825,222362,0
1981-11-18,4.2825,4.3625,4.2666,4.3547,154401,0
1981-11-19,4.3547,4.3947,4.3068,4.3788,128421,0
1981-11-20,4.3788,4.3788,4.3547,4.3625,192879,0
1981-11-23,4.3625,4.3625,4.3227,4.3547,107437,0
1981-11-24,4.3547,4.4188,4.3386,4.4028,323800,0
1981-11-25,4.4188,4.4908,4.4188,4.4346,437729,0
1981-11-27,4.4346,4.4908,4.4188,4.4748,259344,0
1981-11-30,4.4748,4.5469,4.4588,4.5308,698567,0
1981-12-01,4.5308,4.5547,4.4748,4.4908,414744,0
1981-12-02,4.4908,4.5148,4.4508,4.4588,420240,0
1981-12-03,4.4588,4.5868,4.4588,4.5469,578643,0
1981-12-04,4.5547,4.627,4.5547,4.5868,532672,0
1981-12-07,4.5868,4.611,4.4989,4.4989,823490,0
1981-12-08,4.4989,4.5547,4.4908,4.5148,118928,0
1981-12-09,4.5148,4.5707,4.5148,4.5707,132916,0
1981-12-10,4.5707,4.5868,4.5469,4.5547,99941,0
1981-12-11,4.5547,4.6508,4.5469,4.5868,653595,0
1981-12-14,4.5547,4.5547,4.4989,4.4989,273833,0
1981-12-15,4.4989,4.5469,4.4748,4.5308,242848,0
1981-12-16,4.5308,4.5308,4.4588,4.5148,342791,0
1981-12-17,4.4346,4.4346,4.3547,4.3788,824492,0
1981-12-18,4.3788,4.3788,4.3547,4.3625,426238,0
1981-12-21,4.3547,4.3547,4.3227,4.3547,185386,0
1981-12-22,4.3547,4.3947,4.3227,4.3947,357779,0
1981-12-23,4.3947,4.3947,4.3625,4.3788,377767,0
1981-12-24,4.3788,4.3788,4.3547,4.3788,134915,0
1981-12-28,4.3788,4.3788,4.3386,4.3386,145911,0
1981-12-29,4.3386,4.3625,4.3068,4.3068,291319,0
1981-12-30,4.3068,4.3386,4.299,4.3068,131418,0
1981-12-31,4.3068,4.3386,4.299,4.299,224363,0
1982-01-04,4.3227,4.3386,4.299,4.3068,227359,0
1982-01-05,4.2825,4.3068,4.2586,4.2825,294318,0
1982-01-06,4.2426,4.2586,4.2266,4.2426,216365,0
1982-01-07,4.2108,4.2426,4.1705,4.2025,398256,0
1982-01-08,4.1705,4.2025,4.1307,4.1466,147409,0
1982-01-11,4.0667,4.1466,3.9784,3.9784,916932,0
1982-01-12,3.9544,3.9945,3.9142,3.9706,362777,0
1982-01-13,3.9544,3.9945,3.8985,3.9142,317805,0
1982-01-14,3.9225,3.9383,3.9142,3.9225,99941,0
1982-01-15,3.9706,3.9784,3.9383,3.9784,553657,0
1982-01-18,3.9544,3.9784,3.9225,3.9544,351283,0
1982-01-19,4.0104,4.0506,3.9544,3.9784,342289,0
1982-01-20,3.9784,3.9945,3.9544,3.9544,484700,0
1982-01-21,4.0104,4.0506,3.9544,3.9544,522180,0
1982-01-22,3.9383,3.9784,3.8985,3.9142,131918,0
1982-01-25,3.8985,3.9142,3.8824,3.8824,87944,0
1982-01-26,3.9383,3.9706,3.8985,3.9544,227860,0
1982-01-27,3.9945,4.0183,3.9544,4.0104,114929,0
1982-01-28,4.0746,4.1307,4.0104,4.1146,339287,0
1982-01-29,4.2025,4.2586,4.1466,4.2025,346288,0
1982-02-01,4.1146,4.1866,4.0506,4.0667,566153,0
1982-02-02,4.0506,4.0905,3.9945,4.0104,135918,0
1982-02-03,3.9706,4.0346,3.8824,3.8985,318803,0
1982-02-04,3.8824,3.9142,3.8582,3.9142,1192766,0
1982-02-05,3.9706,4.0104,3.9142,3.9544,352283,0
1982-02-08,3.8824,3.9225,3.8264,3.8264,689572,0
1982-02-09,3.8423,3.8824,3.7863,3.8582,486700,0
1982-02-10,3.8985,3.9383,3.8423,3.9142,492695,0
1982-02-11,3.9064,3.9544,3.8665,3.8665,260338,0
1982-02-12,3.8665,3.8824,3.8423,3.8505,273332,0
1982-02-16,3.794,3.8264,3.7702,3.8104,1349665,0
1982-02-17,3.7702,3.8104,3.7142,3.7306,1194763,0
1982-02-18,3.7385,3.7702,3.7142,3.7306,399255,0
1982-02-19,3.7385,3.7542,3.7142,3.7306,795007,0
1982-02-22,3.794,3.8505,3.7306,3.7306,391256,0
1982-02-23,3.7863,3.8423,3.7142,3.8104,622614,0
1982-02-24,3.9064,3.9784,3.8423,3.9625,1308690,0
1982-02-25,4.0183,4.0746,3.9625,3.9945,464714,0
1982-02-26,3.9784,3.9945,3.9544,3.9625,233358,0
1982-03-01,3.9945,4.0183,3.9625,4.0104,990389,0
1982-03-02,4.0506,4.0905,4.0104,4.0667,589135,0
1982-03-03,4.0183,4.0506,3.9784,4.0104,885453,0
1982-03-04,3.9625,4.0104,3.9064,3.9225,729050,0
1982-03-05,3.8824,3.9064,3.8505,3.8505,407247,0
1982-03-08,3.8824,3.9225,3.8264,3.8264,327800,0
1982-03-09,3.7702,3.8505,3.6822,3.794,763029,0
1982-03-10,3.8423,3.8824,3.794,3.8104,429236,0
1982-03-11,3.8264,3.8665,3.7702,3.8423,357284,0
1982-03-12,3.7702,3.8264,3.7142,3.7306,837483,0
1982-03-15,3.7306,3.7385,3.6982,3.7306,807002,0
1982-03-16,3.7863,3.794,3.7542,3.7702,313304,0
1982-03-17,3.7385,3.7863,3.6982,3.7142,323300,0
1982-03-18,3.7306,3.7542,3.6982,3.7385,405751,0
1982-03-19,3.7385,3.7702,3.7306,3.7542,670583,0
1982-03-22,3.7702,3.794,3.7306,3.7702,1876338,0
1982-03-23,3.7542,3.794,3.7142,3.7702,854971,0
1982-03-24,3.8665,3.9784,3.7385,3.7542,671089,0
1982-03-25,3.7542,3.7863,3.7306,3.7385,604130,0
1982-03-26,3.7385,3.7702,3.7142,3.7385,545663,0
1982-03-29,3.7142,3.7306,3.6822,3.6982,605628,0
1982-03-30,3.6822,3.6982,3.6584,3.6822,511683,0
1982-03-31,3.6822,3.6982,3.6743,3.6743,738043,0
1982-04-01,3.7542,3.8264,3.6822,3.794,562653,0
1982-04-02,3.8824,3.9225,3.8264,3.9225,1178270,0
1982-04-05,3.8824,3.9225,3.8264,3.9064,433730,0
1982-04-06,3.8985,3.9383,3.8505,3.9383,67957,0
1982-04-07,3.9625,4.0183,3.9064,3.9625,272833,0
1982-04-08,4.0506,4.1226,3.9784,4.0746,514181,0
1982-04-12,4.1307,4.2025,4.0667,4.1866,960909,0
1982-04-13,4.1866,4.2266,4.1307,4.2266,1082829,0
1982-04-14,4.1705,4.2186,4.1307,4.1307,555656,0
1982-04-15,4.0104,4.0746,3.9383,3.9625,407750,0
1982-04-16,3.9625,4.0183,3.9064,4.0104,939919,0
1982-04-19,4.0905,4.1624,4.0104,4.1466,449722,0
1982-04-20,4.0905,4.1226,4.0667,4.0667,248347,0
1982-04-21,4.0183,4.0346,3.9945,4.0183,641101,0
1982-04-22,4.0905,4.1624,4.0104,4.1624,233857,0
1982-04-23,4.1624,4.1866,4.1307,4.1624,383263,0
1982-04-26,4.1624,4.2186,4.1064,4.1866,348785,0
1982-04-27,4.1624,4.2025,4.1226,4.1466,779020,0
1982-04-28,4.1307,4.1624,4.0905,4.1064,741044,0
1982-04-29,4.0104,4.0746,3.9383,3.9544,642602,0
1982-04-30,3.9945,4.0183,3.9544,4.0104,464714,0
1982-05-03,4.0346,4.0746,3.9945,4.0746,437729,0
1982-05-04,4.1307,4.1866,4.0667,4.1624,371768,0
1982-05-05,4.1226,4.1624,4.0667,4.0905,199874,0
1982-05-06,4.1705,4.1866,4.1466,4.1866,752533,0
1982-05-07,4.2186,4.2748,4.1624,4.2748,764028,0
1982-05-10,4.1866,4.2186,4.1624,4.1624,135918,0
1982-05-11,4.2025,4.2426,4.1624,4.2266,321804,0
1982-05-12,4.2748,4.3146,4.2266,4.2586,642602,0
1982-05-13,4.2426,4.2748,4.2186,4.2426,575145,0
1982-05-14,4.1705,4.2426,4.1064,4.1064,668087,0
1982-05-17,4.0746,4.1307,4.0183,4.0183,299817,0
1982-05-18,3.9706,4.0183,3.9304,3.9865,430733,0
1982-05-19,4.0023,4.0346,3.9625,3.9625,278328,0
1982-05-20,3.9706,4.0023,3.9465,3.9465,289823,0
1982-05-21,3.9706,4.0023,3.9465,3.9625,807502,0
1982-05-24,3.9865,4.0023,3.9625,3.9706,410744,0
1982-05-25,4.0023,4.0346,3.9706,3.9706,198877,0
1982-05-26,3.9706,3.9865,3.9465,3.9625,427736,0
1982-05-27,3.9625,3.9865,3.9304,3.9706,501688,0
1982-05-28,3.9865,4.0023,3.9625,3.9706,427736,0
1982-06-01,3.9706,4.0023,3.9465,3.9465,299314,0
1982-06-02,3.9706,3.9865,3.9625,3.9865,609123,0
1982-06-03,4.0023,4.0346,3.9706,4.0183,218364,0
1982-06-04,4.0023,4.0183,3.9706,3.9706,308809,0
1982-06-07,3.9865,4.0183,3.9625,3.9865,287823,0
1982-06-08,4.0183,4.0346,3.9865,4.0023,273833,0
1982-06-09,3.9142,3.9706,3.8582,3.9304,1111813,0
1982-06-10,3.8746,3.9064,3.8505,3.8903,467207,0
1982-06-11,3.9465,3.9625,3.9142,3.9304,475705,0
1982-06-14,3.9064,3.9142,3.8746,3.8903,371270,0
1982-06-15,3.8582,3.9064,3.8024,3.9064,463713,0
1982-06-16,3.9142,3.9465,3.8903,3.9142,292819,0
1982-06-17,3.9304,3.9465,3.9064,3.9465,102438,0
1982-06-18,3.9304,3.9625,3.9064,3.9625,586636,0
1982-06-21,3.9865,4.0346,3.9465,3.9865,106433,0
1982-06-22,4.0346,4.0746,3.9865,4.0746,219862,0
1982-06-23,4.0905,4.1146,4.0586,4.0985,384264,0
1982-06-24,4.1307,4.1624,4.0985,4.1466,279328,0
1982-06-25,4.0586,4.0985,4.0183,4.0346,348785,0
1982-06-28,4.0426,4.0746,4.0023,4.0746,480205,0
1982-06-29,4.0985,4.1466,4.0586,4.1146,422743,0
1982-06-30,4.1866,4.2186,4.1624,4.1866,588636,0
1982-07-01,4.1705,4.2025,4.1466,4.1624,425235,0
1982-07-02,4.1466,4.1624,4.1307,4.1466,150409,0
1982-07-06,4.1705,4.1866,4.1466,4.1866,296317,0
1982-07-07,4.2186,4.2586,4.1705,4.2025,1308690,0
1982-07-08,4.1466,4.2186,4.0746,4.2186,906440,0
1982-07-09,4.2266,4.2586,4.1866,4.2586,1207756,0
1982-07-12,4.2266,4.2586,4.1866,4.2186,693573,0
1982-07-13,4.2748,4.3146,4.2586,4.2825,537171,0
1982-07-14,4.2025,4.2586,4.1866,4.2186,693573,0
1982-07-15,4.1866,4.2266,4.1307,4.1466,862966,0
1982-07-16,4.0905,4.1307,4.0426,4.0586,682076,0
1982-07-19,4.0905,4.0985,4.0586,4.0746,410244,0
1982-07-20,4.1705,4.2426,4.0905,4.2426,563151,0
1982-07-21,4.3467,4.4107,4.2748,4.3146,832485,0
1982-07-22,4.299,4.3467,4.2586,4.3467,1680960,0
1982-07-23,4.2825,4.3308,4.2426,4.2825,141412,0
1982-07-26,4.1866,4.2586,4.1146,4.1466,779520,0
1982-07-27,4.1466,4.1624,4.1146,4.1307,741542,0
1982-07-28,4.0426,4.1466,3.9865,4.0023,504686,0
1982-07-29,4.0023,4.0346,3.9625,4.0346,826988,0
1982-07-30,4.0023,4.0426,3.9625,3.9625,275332,0
1982-08-02,4.0586,4.0985,4.0183,4.0985,437729,0
1982-08-03,4.1866,4.2266,4.1466,4.1466,750035,0
1982-08-04,4.0586,4.1146,4.0023,4.0346,587640,0
1982-08-05,4.0023,4.0426,3.9465,4.0426,1105817,0
1982-08-06,4.0346,4.0746,3.9706,3.9706,587640,0
1982-08-09,3.9865,4.0426,3.9304,4.0426,522679,0
1982-08-10,4.0905,4.1307,4.0426,4.0905,292819,0
1982-08-11,4.1307,4.1624,4.0905,4.1307,358780,0
1982-08-12,4.1705,4.2025,4.1466,4.1466,298820,0
1982-08-13,4.1705,4.2186,4.1146,4.2186,343288,0
1982-08-16,4.2825,4.3386,4.2108,4.2108,785017,0
1982-08-17,4.299,4.3547,4.2426,4.3547,1028865,0
1982-08-18,4.4989,4.5628,4.4426,4.4426,3003145,0
1982-08-19,4.5148,4.5628,4.4588,4.4989,2139177,0
1982-08-20,4.6908,4.8511,4.5148,4.8349,1962287,0
1982-08-23,4.8591,4.9794,4.7468,4.963,2290083,0
1982-08-24,4.8749,4.9312,4.8031,4.8349,1324184,0
1982-08-25,4.891,4.9312,4.8349,4.891,1469591,0
1982-08-26,4.9228,5.003,4.8349,4.8591,2424003,0
1982-08-27,4.787,4.8511,4.7308,4.7791,1447106,0
1982-08-30,4.7631,4.8349,4.6749,4.8349,613121,0
1982-08-31,4.8188,4.8591,4.7791,4.8031,1749421,0
1982-09-01,4.8188,4.8511,4.7791,4.8511,297813,0
1982-09-02,4.8591,4.891,4.8188,4.8591,989388,0
1982-09-03,5.019,5.1392,4.9069,5.075,1156783,0
1982-09-07,5.0509,5.1071,4.995,5.019,933422,0
1982-09-08,4.995,5.019,4.963,4.995,677581,0
1982-09-09,4.963,4.995,4.9228,4.9472,750035,0
1982-09-10,4.9228,4.9472,4.891,4.9069,262338,0
1982-09-13,4.8749,4.9228,4.8188,4.8749,838980,0
1982-09-14,4.8591,4.9228,4.787,4.787,652095,0
1982-09-15,4.891,5.003,4.7631,4.9472,1194763,0
1982-09-16,4.9794,5.003,4.9312,4.9472,542163,0
1982-09-17,4.9472,5.003,4.8749,4.9069,687574,0
1982-09-20,4.8349,4.9069,4.7468,4.787,988891,0
1982-09-21,4.787,4.8749,4.7069,4.8749,1354162,0
1982-09-22,4.8749,4.995,4.7631,4.7631,1238734,0
1982-09-23,4.787,4.8349,4.7308,4.7791,904437,0
1982-09-24,4.7152,4.7468,4.6749,4.7069,525676,0
1982-09-27,4.6749,4.7069,4.6349,4.6349,263836,0
1982-09-28,4.6749,4.7069,4.6427,4.6427,646601,0
1982-09-29,4.619,4.6908,4.5469,4.5868,1378649,0
1982-09-30,4.5628,4.619,4.4989,4.4989,1099822,0
1982-10-01,4.5469,4.619,4.4748,4.5628,914935,0
1982-10-04,4.5628,4.5707,4.5308,4.5628,513180,0
1982-10-05,4.5868,4.6427,4.5308,4.6027,1211753,0
1982-10-06,4.7631,4.891,4.619,4.8591,1433616,0
1982-10-07,4.995,5.0351,4.9472,4.963,1856353,0
1982-10-08,5.003,5.075,4.9312,5.019,1207254,0
1982-10-11,5.1632,5.2914,5.019,5.2191,1470093,0
1982-10-12,5.2512,5.3071,5.2191,5.2672,1058845,0
1982-10-13,5.195,5.2353,5.147,5.2112,2262601,0
1982-10-14,5.2112,5.2512,5.1632,5.195,563652,0
1982-10-15,5.147,5.1796,5.1071,5.123,643604,0
1982-10-18,5.123,5.2112,5.1071,5.2112,1225243,0
1982-10-19,5.3232,5.4113,5.2191,5.2191,857973,0
1982-10-20,5.3633,5.4513,5.2672,5.4513,867962,0
1982-10-21,5.6433,5.6675,5.5956,5.6515,1863349,0
1982-10-22,5.6997,5.7713,5.6115,5.6115,881955,0
1982-10-25,5.3953,5.4833,5.3071,5.3232,572148,0
1982-10-26,5.2834,5.4356,5.1071,5.3393,999883,0
1982-10-27,5.4513,5.5074,5.3793,5.4513,545163,0
1982-10-28,5.4356,5.4995,5.3633,5.3793,467207,0
1982-10-29,5.3953,5.4356,5.3555,5.3633,592132,0
1982-11-01,5.4513,5.5713,5.3232,5.5713,353281,0
1982-11-02,5.6276,5.7155,5.5396,5.5797,462715,0
1982-11-03,5.7398,5.9317,5.5552,5.8756,1574524,0
1982-11-04,5.8836,5.9554,5.8117,5.8278,936919,0
1982-11-05,5.7877,5.8117,5.7554,5.7877,381763,0
1982-11-08,5.6997,5.7554,5.6276,5.6433,430733,0
1982-11-09,5.5956,5.6515,5.5396,5.6515,1009375,0
1982-11-10,5.6433,5.7713,5.4995,5.5074,1249732,0
1982-11-11,5.5074,5.5713,5.4513,5.5234,855470,0
1982-11-12,5.4995,5.5396,5.4513,5.4513,815996,0
1982-11-15,5.3793,5.4513,5.2914,5.2914,392756,0
1982-11-16,5.1711,5.2753,5.0592,5.2431,828485,0
1982-11-17,5.2914,5.3313,5.2431,5.3154,217366,0
1982-11-18,5.3633,5.4513,5.2594,5.3793,279827,0
1982-11-19,5.3793,5.4193,5.3313,5.3313,246347,0
1982-11-22,5.1873,5.3474,5.0273,5.0273,1200259,0
1982-11-23,5.1313,5.2353,5.0273,5.0992,989892,0
1982-11-24,5.1711,5.2353,5.0992,5.1711,536670,0
1982-11-26,5.2914,5.3313,5.2353,5.3313,118423,0
1982-11-29,5.3154,5.3474,5.2914,5.3313,470208,0
1982-11-30,5.3313,5.4356,5.2191,5.4356,682076,0
1982-12-01,5.4674,5.5234,5.4033,5.4033,1496578,0
1982-12-02,5.4674,5.5234,5.4033,5.4674,1026368,0
1982-12-03,5.4513,5.4915,5.3953,5.4193,206873,0
1982-12-06,5.3953,5.4356,5.3313,5.4033,578643,0
1982-12-07,5.3793,5.4033,5.3313,5.3633,1351663,0
1982-12-08,5.3953,5.4356,5.3474,5.3474,975394,0
1982-12-09,5.2914,5.3633,5.2191,5.2914,698071,0
1982-12-10,5.2431,5.3154,5.1552,5.1711,1925810,0
1982-12-13,5.2191,5.2594,5.1711,5.2353,711062,0
1982-12-14,5.2353,5.3313,5.1152,5.1152,719055,0
1982-12-15,4.971,5.0592,4.8831,4.9392,1871844,0
1982-12-16,4.9228,4.971,4.867,4.899,940919,0
1982-12-17,4.995,5.0671,4.9228,5.0671,731548,0
1982-12-20,5.0833,5.1313,5.0273,5.0833,150409,0
1982-12-21,5.1873,5.3154,5.0592,5.0833,388759,0
1982-12-22,5.2431,5.3154,5.1552,5.1711,295815,0
1982-12-23,5.2594,5.3313,5.1873,5.3154,365274,0
1982-12-27,5.4833,5.5797,5.3633,5.4915,478203,0
1982-12-28,5.6515,5.7315,5.5797,5.6433,1056346,0
1982-12-29,5.6433,5.6835,5.5956,5.6433,460717,0
1982-12-30,5.6515,5.6997,5.6115,5.6276,268834,0
1982-12-31,5.6675,5.6835,5.6433,5.6515,217868,0
1983-01-03,5.5797,5.7155,5.4513,5.4915,561153,0
1983-01-04,5.4513,5.5234,5.3793,5.5074,719055,0
1983-01-05,5.4833,5.5234,5.4356,5.4674,953910,0
1983-01-06,5.6515,5.8035,5.4915,5.7713,1234238,0
1983-01-07,5.8437,5.8996,5.7877,5.8996,1730431,0
1983-01-10,5.9795,6.0758,5.8756,6.0196,916436,0
1983-01-11,6.0359,6.1078,5.9638,6.0196,1261720,0
1983-01-12,6.0678,6.1481,5.9795,6.0518,2002763,0
1983-01-13,6.1078,6.1397,6.0678,6.0758,1020869,0
1983-01-14,6.0758,6.1078,6.0518,6.0919,457716,0
1983-01-17,6.1639,6.228,6.1078,6.1959,973396,0
1983-01-18,6.1959,6.228,6.1481,6.1959,932925,0
1983-01-19,6.1481,6.1959,6.0919,6.1078,1162278,0
1983-01-20,6.0758,6.1481,6.0037,6.0196,831489,0
1983-01-21,5.9795,6.0196,5.9159,5.9638,235855,0
1983-01-24,5.7877,5.8437,5.7315,5.8197,857472,0
1983-01-25,5.7877,5.8278,5.7398,5.7713,781016,0
1983-01-26,5.7554,5.7713,5.7398,5.7554,668087,0
1983-01-27,5.7877,5.8197,5.7398,5.7877,1169276,0
1983-01-28,5.8197,5.8595,5.7713,5.7877,551160,0
1983-01-31,5.8035,5.8197,5.7713,5.8035,226859,0
1983-02-01,5.7877,5.8197,5.7554,5.7713,517678,0
1983-02-02,5.8197,5.8917,5.7315,5.8035,728049,0
1983-02-03,5.8437,5.8917,5.8035,5.8756,309807,0
1983-02-04,6.0196,6.1797,5.8437,6.1797,667087,0
1983-02-07,6.228,6.3,6.1481,6.268,847975,0
1983-02-08,6.2117,6.3,6.1237,6.1237,361277,0
1983-02-09,6.0758,6.1639,5.9877,6.0678,396755,0
1983-02-10,6.1397,6.2117,6.0518,6.1959,731548,0
1983-02-11,6.2359,6.268,6.1959,6.1959,751037,0
1983-02-14,6.268,6.3239,6.2039,6.268,897947,0
1983-02-15,6.3719,6.4118,6.308,6.388,1316185,0
1983-02-16,6.388,6.428,6.3239,6.3239,676582,0
1983-02-17,6.388,6.4118,6.3402,6.4118,689072,0
1983-02-18,6.388,6.4118,6.3557,6.388,1093825,0
1983-02-22,6.388,6.428,6.3239,6.4118,350781,0
1983-02-23,6.476,6.5161,6.4118,6.5161,1026368,0
1983-02-24,6.684,6.8281,6.5161,6.7962,1559038,0
1983-02-25,6.8443,6.9003,6.7722,6.78,885954,0
1983-02-28,6.7081,6.7562,6.6522,6.684,422743,0
1983-03-01,6.78,6.8761,6.684,6.8281,1831366,0
1983-03-02,6.7722,6.8443,6.6922,6.78,1094325,0
1983-03-03,6.7081,6.7562,6.6522,6.7403,1062343,0
1983-03-04,6.78,6.8843,6.684,6.8604,947915,0
1983-03-07,6.8604,6.8761,6.8281,6.8761,671583,0
1983-03-08,6.78,6.8761,6.684,6.7242,568150,0
1983-03-09,6.6361,6.6922,6.58,6.6361,878458,0
1983-03-10,6.428,6.6361,6.2039,6.252,826488,0
1983-03-11,6.3402,6.3961,6.2837,6.308,780517,0
1983-03-14,6.3557,6.388,6.308,6.388,256341,0
1983-03-15,6.3557,6.388,6.308,6.3719,464714,0
1983-03-16,6.4437,6.5319,6.3557,6.4118,670583,0
1983-03-17,6.3961,6.4437,6.3557,6.388,662093,0
1983-03-18,6.4118,6.4921,6.3402,6.3719,425235,0
1983-03-21,6.3719,6.3961,6.3402,6.3719,913436,0
1983-03-22,6.388,6.4437,6.388,6.4437,706564,0
1983-03-23,6.428,6.5482,6.428,6.5,1434113,0
1983-03-24,6.476,6.4921,6.388,6.3961,1205257,0
1983-03-25,6.3961,6.428,6.3,6.3,522679,0
1983-03-28,6.3,6.3402,6.2039,6.2359,753534,0
1983-03-29,6.268,6.308,6.2195,6.252,702070,0
1983-03-30,6.308,6.3557,6.268,6.3402,960909,0
1983-03-31,6.3557,6.388,6.3,6.3,812500,0
1983-04-04,6.308,6.3239,6.268,6.3,629612,0
1983-04-05,6.3239,6.3402,6.2359,6.2359,516180,0
1983-04-06,6.252,6.252,6.1797,6.2359,686079,0
1983-04-07,6.2359,6.2359,6.1318,6.1481,785017,0
1983-04-08,6.1481,6.1959,6.0919,6.1318,242350,0
1983-04-11,6.2359,6.268,6.1797,6.2359,615618,0
1983-04-12,6.3557,6.388,6.308,6.3402,1031861,0
1983-04-13,6.3719,6.4602,6.3557,6.428,833985,0
1983-04-14,6.4118,6.4118,6.1481,6.1797,3066605,0
1983-04-15,6.1639,6.1797,6.1158,6.1639,403249,0
1983-04-18,6.1639,6.268,6.1639,6.2195,1155285,0
1983-04-19,6.2195,6.2195,6.1318,6.2195,794011,0
1983-04-20,6.252,6.4118,6.2039,6.3402,1523559,0
1983-04-21,6.3719,6.4921,6.3719,6.428,1313188,0
1983-04-22,6.3961,6.4921,6.3961,6.4118,477706,0
1983-04-25,6.4437,6.4921,6.3961,6.428,488197,0
1983-04-26,6.4437,6.4602,6.4118,6.4602,314803,0
1983-04-27,6.4921,6.5161,6.4602,6.5,879956,0
1983-04-28,6.6681,6.7962,6.5319,6.7962,1126804,0
1983-04-29,6.7242,6.78,6.6681,6.7081,1127304,0
1983-05-02,6.6041,6.684,6.5161,6.5642,1065340,0
1983-05-03,6.476,6.5161,6.3961,6.5,672586,0
1983-05-04,6.5,6.5319,6.476,6.5,597631,0
1983-05-05,6.5319,6.5642,6.4921,6.5642,1121307,0
1983-05-06,6.5879,6.6922,6.58,6.62,440727,0
1983-05-09,6.58,6.6522,6.5642,6.58,472207,0
1983-05-10,6.5161,6.5642,6.4437,6.4437,301812,0
1983-05-11,6.476,6.5,6.428,6.476,592632,0
1983-05-12,6.476,6.4921,6.3239,6.3557,1094823,0
1983-05-13,6.388,6.4437,6.3402,6.3402,282323,0
1983-05-16,6.308,6.3239,6.2195,6.2758,754034,0
1983-05-17,6.3557,6.3961,6.2919,6.3961,338292,0
1983-05-18,6.4437,6.5161,6.3961,6.428,444724,0
1983-05-19,6.476,6.4841,6.428,6.4602,343786,0
1983-05-20,6.4602,6.5,6.4437,6.5,189382,0
1983-05-23,6.476,6.684,6.4602,6.6522,471709,0
1983-05-24,6.8122,6.9806,6.7722,6.9321,1814880,0
1983-05-25,6.9321,7.0283,6.9242,7.0122,1177773,0
1983-05-26,7.0122,7.1325,6.9806,7.0363,1704448,0
1983-05-27,7.0363,7.0524,7.0122,7.0363,1150787,0
1983-05-31,7.0283,7.0841,7.0122,7.0122,895946,0
1983-06-01,6.9806,6.9806,6.8122,6.8761,1130800,0
1983-06-02,6.8922,6.9242,6.8042,6.8922,811000,0
1983-06-03,6.8761,6.9242,6.8443,6.8604,239848,0
1983-06-06,6.9085,6.9642,6.8281,6.9321,294318,0
1983-06-07,6.9085,6.9242,6.7882,6.8122,423235,0
1983-06-08,6.7001,6.7562,6.6681,6.7001,449224,0
1983-06-09,6.684,6.7403,6.6041,6.6361,373273,0
1983-06-10,6.6681,6.6681,6.5879,6.6041,218364,0
1983-06-13,6.6361,6.6681,6.62,6.6681,808500,0
1983-06-14,6.684,6.7001,6.5879,6.6681,1338669,0
1983-06-15,6.6361,6.6522,6.58,6.6361,348785,0
1983-06-16,6.6361,6.7722,6.6361,6.7403,1109313,0
1983-06-17,6.7722,6.8443,6.6681,6.7001,2242115,0
1983-06-20,6.6681,6.7001,6.58,6.5879,911437,0
1983-06-21,6.5482,6.5879,6.5161,6.5879,584638,0
1983-06-22,6.6041,6.684,6.5319,6.6361,315306,0
1983-06-23,6.6361,6.6522,6.5642,6.62,106934,0
1983-06-24,6.62,6.6361,6.5642,6.58,691073,0
1983-06-27,6.5482,6.5482,6.3402,6.3961,1475591,0
1983-06-28,6.3961,6.4118,6.0997,6.1158,1148290,0
1983-06-29,6.1397,6.1878,6.0518,6.1878,1664973,0
1983-06-30,6.2039,6.2439,6.1718,6.2439,804003,0
1983-07-01,6.1878,6.2039,6.1158,6.1878,901441,0
1983-07-05,6.1718,6.1718,6.0997,6.0997,517183,0
1983-07-06,6.0997,6.0997,5.9475,6.0678,892951,0
1983-07-07,6.0518,6.0678,5.9159,5.9638,3346931,0
1983-07-08,5.9638,5.9958,5.9475,5.9638,932925,0
1983-07-11,5.9958,6.0119,5.9638,5.9795,535669,0
1983-07-12,6.0678,6.2359,6.0196,6.1158,3155546,0
1983-07-13,6.1397,6.1878,6.0678,6.0838,955408,0
1983-07-14,6.1557,6.2195,6.0997,6.1878,830985,0
1983-07-15,6.1878,6.1878,6.1318,6.1718,353281,0
1983-07-18,6.1158,6.1397,6.0119,6.1158,437729,0
1983-07-19,6.1318,6.1718,6.1318,6.1397,467207,0
1983-07-20,6.1718,6.4602,6.1718,6.4602,992388,0
1983-07-21,6.3961,6.4602,6.2359,6.2758,630610,0
1983-07-22,6.2599,6.3402,6.1878,6.2195,458718,0
1983-07-25,6.1878,6.2195,6.0997,6.1718,477203,0
1983-07-26,6.2195,6.3402,6.2195,6.3402,474706,0
1983-07-27,6.5161,6.5161,6.3402,6.3557,1207756,0
1983-07-28,6.364,6.38,6.3239,6.3402,343288,0
1983-07-29,6.308,6.3402,6.2758,6.308,515684,0
1983-08-01,6.308,6.308,6.2599,6.2599,907939,0
1983-08-02,6.2919,6.3402,6.2599,6.2599,548661,0
1983-08-03,6.2359,6.2599,6.1718,6.2039,1077336,0
1983-08-04,6.2039,6.2195,6.0838,6.0997,821994,0
1983-08-05,6.0678,6.0678,6.0119,6.0119,490696,0
1983-08-08,5.8595,5.8756,5.7554,5.8437,771523,0
1983-08-09,5.8756,5.9077,5.7877,5.8437,1207756,0
1983-08-10,5.8278,6.0359,5.8117,6.0196,1370652,0
1983-08-11,6.0359,6.1318,6.0119,6.0678,809500,0
1983-08-12,6.1318,6.2919,6.0997,6.2758,447725,0
1983-08-15,6.4118,6.5161,6.2758,6.3239,1316185,0
1983-08-16,6.2919,6.2919,6.1557,6.228,1583523,0
1983-08-17,6.1718,6.228,6.1237,6.2117,866963,0
1983-08-18,6.2117,6.3239,6.1718,6.1718,402750,0
1983-08-19,6.1959,6.1959,6.0758,6.1397,536670,0
1983-08-22,6.348,6.4602,6.2758,6.3961,2709824,0
1983-08-23,6.4118,6.5,6.38,6.4602,445724,0
1983-08-24,6.4681,6.4841,6.428,6.428,460717,0
1983-08-25,6.4437,6.684,6.4437,6.684,504189,0
1983-08-26,6.7403,6.7403,6.6522,6.6522,1427121,0
1983-08-29,6.62,6.62,6.5482,6.5959,551160,0
1983-08-30,6.5642,6.58,6.5319,6.5642,348284,0
1983-08-31,6.5319,6.5959,6.5161,6.5319,321804,0
1983-09-01,6.5642,6.5642,6.4602,6.4841,344290,0
1983-09-02,6.4841,6.5482,6.4681,6.5319,378267,0
1983-09-06,6.5959,6.82,6.5959,6.82,579643,0
1983-09-07,6.8522,6.9882,6.8522,6.9882,1580521,0
1983-09-08,6.9565,6.9722,6.8362,6.8761,1149290,0
1983-09-09,6.8683,6.8761,6.684,6.7321,962405,0
1983-09-12,6.9242,6.9242,6.5959,6.5959,1913316,0
1983-09-13,6.5959,6.6041,6.5319,6.5482,387759,0
1983-09-14,6.5482,6.5642,6.4602,6.5161,505188,0
1983-09-15,6.5319,6.5319,6.3961,6.4118,518679,0
1983-09-16,6.4118,6.5161,6.38,6.4681,413246,0
1983-09-19,6.4841,6.6522,6.4841,6.6041,396253,0
1983-09-20,6.6522,6.7164,6.6041,6.6522,802504,0
1983-09-21,6.6522,6.7001,6.5642,6.5959,1449104,0
1983-09-22,6.5959,6.6681,6.4841,6.62,646101,0
1983-09-23,6.6522,6.684,6.58,6.62,1007378,0
1983-09-26,6.6522,6.6522,6.5482,6.62,602627,0
1983-09-27,6.6041,6.6522,6.5959,6.5959,1057844,0
1983-09-28,6.5,6.5642,6.4681,6.5319,320302,0
1983-09-29,6.5161,6.5959,6.5161,6.5319,548661,0
1983-09-30,6.5482,6.5959,6.4437,6.4841,1028363,0
1983-10-03,6.3961,6.3961,6.3318,6.38,425235,0
1983-10-04,6.4118,6.5,6.3961,6.428,587138,0
1983-10-05,6.4437,6.4437,6.364,6.4118,482700,0
1983-10-06,6.428,6.5642,6.4118,6.5642,736546,0
1983-10-07,6.58,6.5959,6.4841,6.5319,237855,0
1983-10-10,6.5,6.6361,6.4681,6.6361,214370,0
1983-10-11,6.6361,6.8042,6.428,6.5,1545545,0
1983-10-12,6.4118,6.428,6.2919,6.308,2237620,0
1983-10-13,6.308,6.3239,6.228,6.228,712056,0
1983-10-14,6.2758,6.3318,6.2599,6.308,286823,0
1983-10-17,6.2919,6.38,6.1959,6.3318,772523,0
1983-10-18,6.348,6.348,6.2599,6.2919,505689,0
1983-10-19,6.2599,6.3318,6.2439,6.2919,1348165,0
1983-10-20,6.2599,6.2758,6.1959,6.1959,403249,0
1983-10-21,6.2117,6.2439,6.1397,6.2439,1004378,0
1983-10-24,6.1718,6.1959,6.1397,6.1959,810500,0
1983-10-25,6.1959,6.1959,6.1237,6.1237,860469,0
1983-10-26,6.1397,6.1718,6.1237,6.1557,2131185,0
1983-10-27,6.1237,6.1557,6.1078,6.1397,2325564,0
1983-10-28,6.1557,6.1718,6.0518,6.0597,302315,0
1983-10-31,6.0919,6.0919,5.8674,5.9554,1450104,0
1983-11-01,5.9554,5.9554,5.8836,5.9554,1442109,0
1983-11-02,5.8035,5.9236,5.7155,5.8996,1969783,0
1983-11-03,5.8996,5.9716,5.8996,5.9716,1419121,0
1983-11-04,5.9716,5.9716,5.8035,5.8197,719055,0
1983-11-07,5.8515,6.0758,5.8357,5.9877,873460,0
1983-11-08,6.0196,6.0518,5.9716,6.0518,975897,0
1983-11-09,6.0196,6.0196,5.9159,5.9554,526177,0
1983-11-10,6.0037,6.1078,5.9877,6.0196,561153,0
1983-11-11,6.0359,6.2439,6.0359,6.228,2913201,0
1983-11-14,6.3161,6.348,6.2599,6.2837,1172276,0
1983-11-15,6.3161,6.38,6.3161,6.364,1166780,0
1983-11-16,6.364,6.4681,6.3318,6.4681,484201,0
1983-11-17,6.4681,6.612,6.4681,6.5959,706061,0
1983-11-18,6.5959,6.6681,6.5642,6.6681,993387,0
1983-11-21,6.6361,6.9003,6.6361,6.9003,3284470,0
1983-11-22,7.1563,7.1563,6.9485,6.9485,5166806,0
1983-11-23,6.9642,6.9722,6.9162,6.9642,1991769,0
1983-11-25,6.9642,6.9882,6.9485,6.9882,645099,0
1983-11-28,6.9722,7.0043,6.8042,6.8522,847478,0
1983-11-29,6.8843,7.0683,6.8683,7.0363,2001762,0
1983-11-30,7.0683,7.2845,7.0683,7.1883,4211399,0
1983-12-01,7.1725,7.2205,7.1325,7.1725,671089,0
1983-12-02,7.1725,7.1725,7.0524,7.1005,1769407,0
1983-12-05,7.1325,7.2686,7.1163,7.2524,1123306,0
1983-12-06,7.2845,7.3244,7.1405,7.1563,1789395,0
1983-12-07,7.1325,7.2044,7.1005,7.1725,1096823,0
1983-12-08,7.1405,7.1725,7.1005,7.1325,1162278,0
1983-12-09,7.1325,7.1405,7.0683,7.1405,476208,0
1983-12-12,7.1163,7.1563,7.0043,7.0524,1063347,0
1983-12-13,7.0524,7.1005,7.0204,7.0683,708563,0
1983-12-14,7.0363,7.0524,6.9162,6.9485,426238,0
1983-12-15,6.9162,6.9485,6.7962,6.8522,544163,0
1983-12-16,6.9162,7.0363,6.9162,6.9882,594636,0
1983-12-19,7.0204,7.2205,7.0043,7.1883,1065840,0
1983-12-20,7.1563,7.2205,7.1563,7.1563,699568,0
1983-12-21,7.1883,7.3084,7.1883,7.2845,1513064,0
1983-12-22,7.2845,7.3405,7.1725,7.1883,938421,0
1983-12-23,7.2044,7.2044,7.1163,7.1325,364775,0
1983-12-27,7.1405,7.2044,7.1405,7.1883,241350,0
1983-12-28,7.1883,7.1883,7.1163,7.1325,173389,0
1983-12-29,7.1325,7.2524,7.1325,7.2205,520678,0
1983-12-30,7.2044,7.2524,7.1883,7.2205,132418,0
1984-01-03,7.1883,7.2524,7.1883,7.2044,746536,0
1984-01-04,7.1725,7.2205,7.1405,7.2044,664092,0
1984-01-05,7.2205,7.3084,7.1563,7.2205,1895327,0
1984-01-06,7.1883,7.2845,7.1883,7.2524,558156,0
1984-01-09,7.2686,7.3084,7.2363,7.2845,809500,0
1984-01-10,7.3004,7.3244,7.2205,7.2524,1262219,0
1984-01-11,7.2686,7.3084,7.2363,7.2686,1232739,0
1984-01-12,7.2845,7.2845,7.2363,7.2363,285823,0
1984-01-13,7.3244,7.3244,7.1725,7.1883,645099,0
1984-01-16,7.1563,7.2044,7.0841,7.1005,776523,0
1984-01-17,7.1325,7.2205,7.0841,7.2205,660593,0
1984-01-18,7.2205,7.2205,7.0841,7.1163,638605,0
1984-01-19,7.1163,7.1163,6.9485,7.0204,720056,0
1984-01-20,7.0204,7.0204,6.9162,7.0043,822992,0
1984-01-23,7.0043,7.0043,6.7645,6.78,2219130,0
1984-01-24,6.82,6.8683,6.7962,6.8362,848478,0
1984-01-25,6.8362,6.9321,6.7001,6.7321,1157784,0
1984-01-26,6.7321,6.8042,6.684,6.7321,838980,0
1984-01-27,6.7645,6.82,6.7164,6.78,542667,0
1984-01-30,6.7962,6.8362,6.6681,6.684,802504,0
1984-01-31,6.7001,6.7164,6.58,6.612,754534,0
1984-02-01,6.5959,6.5959,6.452,6.4841,1060846,0
1984-02-02,6.4841,6.62,6.4437,6.62,1067338,0
1984-02-03,6.6681,6.684,6.5482,6.5482,464215,0
1984-02-06,6.5482,6.5482,6.428,6.4681,416241,0
1984-02-07,6.4681,6.4841,6.38,6.4841,563151,0
1984-02-08,6.452,6.5,6.1158,6.1639,640603,0
1984-02-09,6.1318,6.3318,6.1158,6.2599,2299578,0
1984-02-10,6.2599,6.348,6.2599,6.3,254841,0
1984-02-13,6.3,6.3318,6.2837,6.3161,579643,0
1984-02-14,6.3161,6.452,6.3,6.4118,612120,0
1984-02-15,6.4841,6.4841,6.3318,6.3318,923927,0
1984-02-16,6.3318,6.3318,6.1959,6.228,2740307,0
1984-02-17,6.1797,6.2439,6.1078,6.1078,1772406,0
1984-02-21,6.1639,6.2837,6.1318,6.2117,761026,0
1984-02-22,6.2439,6.252,6.1481,6.1481,638105,0
1984-02-23,6.1481,6.1797,6.0196,6.1318,570649,0
1984-02-24,6.228,6.3161,6.1797,6.3161,619619,0
1984-02-27,6.364,6.4118,6.2837,6.4118,697569,0
1984-02-28,6.38,6.38,6.1797,6.1959,1093825,0
1984-02-29,6.228,6.2439,6.0678,6.1158,669089,0
1984-03-01,6.1158,6.1959,6.0997,6.1959,665591,0
1984-03-02,6.3161,6.348,6.2837,6.3161,682076,0
1984-03-05,6.348,6.428,6.3161,6.364,713060,0
1984-03-06,6.5319,6.6442,6.5319,6.612,2023749,0
1984-03-07,6.612,6.8443,6.5642,6.8443,1924312,0
1984-03-08,6.8122,6.8281,6.7081,6.8122,1213251,0
1984-03-09,6.8281,6.8281,6.7164,6.8122,659591,0
1984-03-12,6.8281,7.0446,6.8122,6.9642,1347169,0
1984-03-13,6.9806,6.9806,6.9403,6.9403,1556035,0
1984-03-14,6.8761,6.9806,6.8604,6.9403,1187270,0
1984-03-15,6.9242,6.9403,6.8443,6.8761,1321182,0
1984-03-16,7.0602,7.0766,6.9565,6.9642,2261601,0
1984-03-19,6.9403,6.9565,6.78,6.8443,466712,0
1984-03-20,6.8761,6.9962,6.8604,6.9642,1378150,0
1984-03-21,6.9962,7.1725,6.9806,7.0924,1281207,0
1984-03-22,7.0924,7.0924,6.9962,7.0122,930925,0
1984-03-23,7.0446,7.0446,6.9806,7.0283,769529,0
1984-03-26,7.0283,7.0766,7.0122,7.0602,982392,0
1984-03-27,6.9962,6.9962,6.8443,6.9242,822992,0
1984-03-28,6.9242,6.9242,6.7962,6.9242,817993,0
1984-03-29,6.9242,6.9242,6.7645,6.7645,468708,0
1984-03-30,6.7483,6.7483,6.6282,6.6599,684579,0
1984-04-02,6.6762,6.6762,6.5,6.58,1417625,0
1984-04-03,6.612,6.612,6.5161,6.5959,750035,0
1984-04-04,6.5642,6.7081,6.5319,6.7081,943915,0
1984-04-05,6.78,6.78,6.5959,6.5959,982893,0
1984-04-06,6.5642,6.7164,6.5319,6.7081,662093,0
1984-04-09,6.6922,6.7164,6.58,6.58,767025,0
1984-04-10,6.5959,6.6762,6.5959,6.6282,497688,0
1984-04-11,6.6282,6.6442,6.5,6.5161,857472,0
1984-04-12,6.5642,6.78,6.476,6.7483,695069,0
1984-04-13,6.7321,6.7321,6.5642,6.5642,785017,0
1984-04-16,6.5319,6.7164,6.4841,6.7164,827992,0
1984-04-17,6.7164,6.7321,6.6599,6.6922,496694,0
1984-04-18,6.6922,6.7164,6.5319,6.612,811995,0
1984-04-19,6.5959,6.6762,6.5161,6.6762,584638,0
1984-04-23,6.6922,6.7081,6.5959,6.5959,555156,0
1984-04-24,6.612,6.8122,6.5642,6.78,454217,0
1984-04-25,6.78,6.7962,6.6922,6.7483,841482,0
1984-04-26,6.7321,6.8761,6.7164,6.8281,1361160,0
1984-04-27,6.7962,6.8443,6.7483,6.78,1144295,0
1984-04-30,6.7483,6.8281,6.7483,6.8281,1669467,0
1984-05-01,6.8122,6.9085,6.8122,6.8922,904942,0
1984-05-02,6.8604,6.9085,6.8122,6.8761,563151,0
1984-05-03,6.8604,6.8604,6.7645,6.7962,448221,0
1984-05-04,6.78,6.78,6.5,6.5319,681579,0
1984-05-07,6.5482,6.5482,6.5161,6.5161,200373,0
1984-05-08,6.5161,6.612,6.4437,6.612,1251725,0
1984-05-09,6.5959,6.5959,6.3961,6.4118,1208751,0
1984-05-10,6.4437,6.4841,6.3961,6.428,832485,0
1984-05-11,6.3161,6.4118,6.3161,6.4118,1449604,0
1984-05-14,6.436,6.452,6.3318,6.364,609123,0
1984-05-15,6.3318,6.3318,6.2359,6.3,1773906,0
1984-05-16,6.2837,6.348,6.2837,6.348,1380146,0
1984-05-17,6.38,6.5482,6.38,6.5,2778280,0
1984-05-18,6.4841,6.5161,6.4681,6.4841,477203,0
1984-05-21,6.452,6.452,6.252,6.268,1175774,0
1984-05-22,6.268,6.268,6.0436,6.0597,3099085,0
1984-05-23,6.1078,6.1718,6.0919,6.1237,884453,0
1984-05-24,6.1237,6.1237,6.0037,6.0119,1214248,0
1984-05-25,6.0119,6.0597,6.0119,6.0119,499689,0
1984-05-29,6.0436,6.0436,5.9554,6.0037,347285,0
1984-05-30,5.9716,6.0758,5.9236,6.0597,859469,0
1984-05-31,6.0597,6.0597,5.8595,5.8756,1054348,0
1984-06-01,5.8595,5.9877,5.8437,5.9877,1738426,0
1984-06-04,6.0278,6.0436,5.9716,6.0278,1415624,0
1984-06-05,6.0278,6.1078,6.0119,6.1078,320803,0
1984-06-06,6.1078,6.3,6.1078,6.2837,865966,0
1984-06-07,6.252,6.268,6.1718,6.2195,478705,0
1984-06-08,6.252,6.252,6.0758,6.1078,1011376,0
1984-06-11,6.1078,6.1078,5.9877,6.0278,580641,0
1984-06-12,6.0119,6.0119,5.9236,5.9398,800008,0
1984-06-13,5.9554,6.0436,5.9398,5.9877,615122,0
1984-06-14,6.0037,6.0037,5.8595,5.8756,443226,0
1984-06-15,5.8917,5.9077,5.7795,5.7795,2719321,0
1984-06-18,5.7635,5.9877,5.7635,5.9554,556656,0
1984-06-19,5.9716,6.0436,5.9554,6.0037,1235237,0
1984-06-20,5.9554,6.0119,5.8595,6.0037,1640488,0
1984-06-21,5.9554,6.0278,5.9236,5.9716,1381644,0
1984-06-22,5.9877,6.0119,5.9236,5.9877,549662,0
1984-06-25,6.0119,6.1237,6.0119,6.0758,1094325,0
1984-06-26,6.0436,6.1078,6.0119,6.0119,254344,0
1984-06-27,6.0119,6.0436,6.0119,6.0278,463214,0
1984-06-28,6.0278,6.0919,6.0278,6.0919,180387,0
1984-06-29,6.1237,6.1878,6.0758,6.0919,527674,0
1984-07-02,6.0919,6.0919,5.9716,5.9877,647600,0
1984-07-03,5.9554,6.0758,5.9554,6.0278,224861,0
1984-07-05,6.0278,6.0278,5.7795,5.7795,817993,0
1984-07-06,5.7795,5.8437,5.7635,5.8117,338292,0
1984-07-09,5.7956,5.9877,5.7635,5.9716,707562,0
1984-07-10,6.0037,6.0919,5.9716,5.9877,312803,0
1984-07-11,5.9554,5.9554,5.8278,5.8278,362777,0
1984-07-12,5.7956,5.8595,5.7635,5.8437,591135,0
1984-07-13,5.8437,5.8917,5.8437,5.8437,515182,0
1984-07-16,5.8595,5.8595,5.7956,5.8437,388759,0
1984-07-17,5.8917,5.9554,5.8756,5.9398,1009375,0
1984-07-18,5.9236,5.9236,5.8595,5.8917,438729,0
1984-07-19,5.8437,5.8917,5.8437,5.8756,479205,0
1984-07-20,5.8917,5.9398,5.8756,5.9398,493194,0
1984-07-23,5.8917,5.8917,5.8278,5.8595,706564,0
1984-07-24,5.8595,5.8756,5.7956,5.7956,307809,0
1984-07-25,5.7956,5.8595,5.7635,5.8278,814498,0
1984-07-26,5.8595,5.9398,5.8437,5.9077,720056,0
1984-07-27,5.9554,6.0037,5.9077,5.9877,666088,0
1984-07-30,5.9877,6.1078,5.9877,6.0597,756532,0
1984-07-31,6.0758,6.1397,6.0278,6.1237,1568028,0
1984-08-01,6.1397,6.2195,6.1397,6.1878,1316686,0
1984-08-02,6.2195,6.5161,6.2195,6.5161,2351046,0
1984-08-03,6.6762,6.7962,6.5642,6.7962,2758793,0
1984-08-06,6.7403,6.9403,6.7242,6.9085,3756677,0
1984-08-07,6.7645,6.8443,6.7403,6.7645,4381792,0
1984-08-08,6.78,6.8281,6.7081,6.7403,924928,0
1984-08-09,6.7242,6.9882,6.6762,6.9722,4652625,0
1984-08-10,7.0841,7.0841,6.6442,6.6922,2552425,0
1984-08-13,6.7081,6.7081,6.612,6.6762,1100818,0
1984-08-14,6.7403,6.78,6.6922,6.7403,1521561,0
1984-08-15,6.7483,6.8281,6.7242,6.7483,3567297,0
1984-08-16,6.7483,6.9565,6.7403,6.8922,4584666,0
1984-08-17,7.0841,7.1005,6.9722,7.0204,3214014,0
1984-08-20,7.0446,7.0602,6.9642,7.0446,2243112,0
1984-08-21,7.0446,7.1725,7.0283,7.1246,2624379,0
1984-08-22,7.1883,7.2205,7.1246,7.1563,2169159,0
1984-08-23,7.1083,7.1405,7.0924,7.1083,1800388,0
1984-08-24,7.1083,7.1405,7.0924,7.1246,439227,0
1984-08-27,7.0924,7.1083,7.0283,7.1083,603125,0
1984-08-28,7.1083,7.1563,7.0766,7.1246,2300082,0
1984-08-29,7.1563,7.2044,7.1246,7.1246,1815877,0
1984-08-30,7.1083,7.1563,7.0602,7.0924,3347434,0
1984-08-31,7.0924,7.1083,7.0446,7.0924,615122,0
1984-09-04,7.0766,7.0766,6.9642,6.9642,629612,0
1984-09-05,6.8443,6.9003,6.8281,6.8604,657594,0
1984-09-06,6.8443,7.0283,6.8281,7.0122,1666471,0
1984-09-07,7.0602,7.0766,6.8761,6.9003,1052348,0
1984-09-10,6.8604,6.9321,6.8281,6.8443,441727,0
1984-09-11,6.8922,6.9485,6.684,6.684,1060345,0
1984-09-12,6.6522,6.8122,6.62,6.7483,840981,0
1984-09-13,6.7321,6.8604,6.684,6.8604,2307575,0
1984-09-14,6.9485,7.0283,6.9162,7.0122,2647862,0
1984-09-17,6.9962,7.0924,6.9806,7.0446,1308690,0
1984-09-18,7.0122,7.0122,6.8604,6.9321,1347169,0
1984-09-19,6.8604,6.8604,6.684,6.684,1094823,0
1984-09-20,6.6522,6.684,6.4921,6.5721,4384790,0
1984-09-21,6.5403,6.6041,6.364,6.364,1649479,0
1984-09-24,6.364,6.4602,6.348,6.4118,922430,0
1984-09-25,6.4118,6.4437,6.3961,6.428,1217250,0
1984-09-26,6.428,6.4921,6.428,6.4602,2038739,0
1984-09-27,6.476,6.4921,6.4602,6.476,602627,0
1984-09-28,6.4602,6.4602,6.364,6.38,499689,0
1984-10-01,6.364,6.364,6.3,6.3161,1162278,0
1984-10-02,6.3,6.3318,6.252,6.3,456718,0
1984-10-03,6.2837,6.3,6.1797,6.1797,1388644,0
1984-10-04,6.1797,6.252,6.1481,6.1797,1313188,0
1984-10-05,6.1797,6.2039,6.1318,6.1318,944415,0
1984-10-08,6.1318,6.1878,6.1158,6.1878,454718,0
1984-10-09,6.2039,6.268,6.2039,6.2359,602627,0
1984-10-10,6.2359,6.2359,6.0678,6.1797,1470093,0
1984-10-11,6.1878,6.3318,6.1481,6.3318,999883,0
1984-10-12,6.3318,6.38,6.3,6.3318,1052348,0
1984-10-15,6.3,6.348,6.3,6.348,455717,0
1984-10-16,6.364,6.364,6.268,6.3,336795,0
1984-10-17,6.2837,6.3961,6.2837,6.364,652595,0
1984-10-18,6.348,6.5562,6.3318,6.5562,1256722,0
1984-10-19,6.5879,6.6041,6.38,6.508,1656976,0
1984-10-22,6.4921,6.5238,6.4602,6.4602,649099,0
1984-10-23,6.476,6.508,6.428,6.4437,835982,0
1984-10-24,6.428,6.4921,6.428,6.428,710059,0
1984-10-25,6.4118,6.4437,6.3961,6.4118,726549,0
1984-10-26,6.38,6.428,6.38,6.3961,847975,0
1984-10-29,6.38,6.428,6.38,6.4118,448724,0
1984-10-30,6.4118,6.508,6.4118,6.4602,917435,0
1984-10-31,6.476,6.476,6.38,6.4118,1065840,0
1984-11-01,6.3961,6.4602,6.364,6.4437,2816757,0
1984-11-02,6.4118,6.476,6.364,6.38,985890,0
1984-11-05,6.3961,6.4602,6.348,6.4602,1598012,0
1984-11-06,6.476,6.5721,6.476,6.5721,1473590,0
1984-11-07,6.5721,6.5721,6.4602,6.5403,1494075,0
1984-11-08,6.508,6.7321,6.508,6.7321,4690102,0
1984-11-09,6.7321,6.7645,6.5238,6.5403,960406,0
1984-11-12,6.5562,6.5721,6.4602,6.5238,959908,0
1984-11-13,6.4921,6.4921,6.4118,6.4437,803502,0
1984-11-14,6.428,6.4602,6.428,6.4437,601627,0
1984-11-15,6.428,6.476,6.348,6.4118,1187270,0
1984-11-16,6.428,6.4437,6.252,6.252,1372153,0
1984-11-19,6.3161,6.348,6.252,6.3161,1227241,0
1984-11-20,6.348,6.4437,6.3318,6.4437,546660,0
1984-11-21,6.428,6.5721,6.3961,6.5721,478705,0
1984-11-23,6.5721,6.6361,6.5403,6.5562,373771,0
1984-11-26,6.5562,6.5721,6.508,6.5238,480701,0
1984-11-27,6.5403,6.7645,6.5238,6.7483,809999,0
1984-11-28,6.684,6.7001,6.508,6.5879,782515,0
1984-11-29,6.5403,6.5562,6.4437,6.476,663086,0
1984-11-30,6.476,6.5562,6.4602,6.508,823991,0
1984-12-03,6.508,6.5562,6.4921,6.5238,725049,0
1984-12-04,6.5238,6.5562,6.4921,6.5403,697569,0
1984-12-05,6.5403,6.5403,6.3318,6.348,1584524,0
1984-12-06,6.3161,6.476,6.3,6.4118,535669,0
1984-12-07,6.4118,6.428,6.268,6.3,729050,0
1984-12-10,6.2359,6.348,6.2195,6.3,1893830,0
1984-12-11,6.3,6.4118,6.2359,6.4118,1147792,0
1984-12-12,6.38,6.38,6.268,6.2837,853971,0
1984-12-13,6.3,6.4118,6.2837,6.3961,3849122,0
1984-12-14,6.3961,6.5562,6.3961,6.508,1073336,0
1984-12-17,6.5238,6.6681,6.4921,6.5562,1056346,0
1984-12-18,6.6041,6.6681,6.5721,6.6522,887450,0
1984-12-19,6.6681,6.7962,6.6522,6.7962,1857353,0
1984-12-20,6.9882,7.2445,6.8922,6.8922,3491839,0
1984-12-21,6.8922,6.9085,6.7962,6.8922,1264218,0
1984-12-24,6.9085,6.9085,6.7962,6.8604,1179271,0
1984-12-26,6.8604,6.9085,6.7962,6.9085,248347,0
1984-12-27,6.8761,6.8922,6.7962,6.7962,395755,0
1984-12-28,6.8122,6.8604,6.78,6.8604,398256,0
1984-12-31,6.8922,6.9085,6.8604,6.9085,945914,0
1985-01-02,6.8761,6.8761,6.7962,6.8281,362279,0
1985-01-03,6.7962,6.8443,6.7164,6.7164,1187270,0
1985-01-04,6.7001,6.7962,6.7001,6.78,472711,0
1985-01-07,6.7962,6.8443,6.7962,6.7962,717555,0
1985-01-08,6.8122,6.9242,6.7962,6.8761,3161544,0
1985-01-09,6.7962,6.9565,6.7164,6.9565,1878340,0
1985-01-10,6.9085,6.9242,6.8122,6.9242,3699216,0
1985-01-11,6.9085,6.9565,6.7962,6.8443,2856734,0
1985-01-14,6.8122,6.9085,6.7962,6.9085,1564031,0
1985-01-15,6.8761,6.8922,6.78,6.8281,3388405,0
1985-01-16,6.7962,6.8922,6.7962,6.8922,2008262,0
1985-01-17,6.8761,6.8922,6.8122,6.8443,900940,0
1985-01-18,6.8443,6.8443,6.7645,6.7645,1087828,0
1985-01-21,6.78,7.0204,6.78,7.0043,2027748,0
1985-01-22,7.0204,7.0524,6.8604,6.8761,1535051,0
1985-01-23,6.8761,6.9882,6.8761,6.9565,1685459,0
1985-01-24,6.9882,7.0043,6.9242,6.9722,1662473,0
1985-01-25,7.0043,7.2126,7.0043,7.1804,7560328,0
1985-01-28,7.2284,7.4047,7.2284,7.2765,4333326,0
1985-01-29,7.2765,7.2925,7.0524,7.0841,3298961,0
1985-01-30,6.9085,6.9722,6.8922,6.9565,4877485,0
1985-01-31,6.9242,6.9882,6.9085,6.9722,1272213,0
1985-02-01,6.9565,6.9722,6.9242,6.9403,940919,0
1985-02-04,6.9242,6.9882,6.8604,6.9085,1317185,0
1985-02-05,6.9403,6.9722,6.8604,6.8761,2458481,0
1985-02-06,6.8922,6.9085,6.8122,6.8122,2001262,0
1985-02-07,6.8281,6.8922,6.7645,6.78,1811380,0
1985-02-08,6.7645,6.8443,6.7645,6.8122,674584,0
1985-02-11,6.8443,6.8761,6.7645,6.7962,1845359,0
1985-02-12,6.78,6.9242,6.78,6.8604,2480469,0
1985-02-13,6.8604,6.9403,6.8443,6.9242,1571030,0
1985-02-14,6.9403,6.9403,6.7483,6.7483,1417124,0
1985-02-15,6.7645,6.8281,6.7321,6.8281,1348669,0
1985-02-19,6.7962,6.7962,6.78,6.7962,567150,0
1985-02-20,6.7962,6.8922,6.7645,6.8281,701066,0
1985-02-21,6.8122,6.8122,6.7483,6.7645,585637,0
1985-02-22,6.7483,6.78,6.7321,6.7645,1156286,0
1985-02-25,6.7483,6.8122,6.7483,6.7645,690074,0
1985-02-26,6.78,6.8122,6.7645,6.78,934924,0
1985-02-27,6.78,6.7962,6.612,6.612,2695331,0
1985-02-28,6.5482,6.6762,6.5482,6.6762,1401134,0
1985-03-01,6.6442,6.7081,6.6282,6.6922,1834365,0
1985-03-04,6.6282,6.6442,6.5,6.5319,1302694,0
1985-03-05,6.5319,6.5482,6.4197,6.452,1828869,0
1985-03-06,6.5,6.5,6.388,6.404,1336173,0
1985-03-07,6.404,6.4681,6.388,6.436,1081830,0
1985-03-08,6.4681,6.5642,6.452,6.5161,534669,0
1985-03-11,6.5161,6.5319,6.452,6.4681,574146,0
1985-03-12,6.4681,6.5161,6.452,6.452,364775,0
1985-03-13,6.452,6.4681,6.436,6.436,683077,0
1985-03-14,6.4197,6.5319,6.4197,6.4681,444227,0
1985-03-15,6.4681,6.4841,6.404,6.404,1026368,0
1985-03-18,6.436,6.4841,6.4197,6.436,591635,0
1985-03-19,6.4197,6.5161,6.404,6.4681,776020,0
1985-03-20,6.4681,6.5319,6.4197,6.436,1188764,0
1985-03-21,6.436,6.5319,6.436,6.4681,898445,0
1985-03-22,6.452,6.4841,6.436,6.4841,353281,0
1985-03-25,6.4841,6.4841,6.4197,6.436,1083829,0
1985-03-26,6.452,6.4841,6.4197,6.4197,1193760,0
1985-03-27,6.436,6.4681,6.4197,6.436,605628,0
1985-03-28,6.436,6.452,6.3719,6.4197,598629,0
1985-03-29,6.452,6.4681,6.404,6.452,383263,0
1985-04-01,6.436,6.436,6.404,6.436,245847,0
1985-04-02,6.4681,6.4681,6.3557,6.3557,478705,0
1985-04-03,6.3402,6.452,6.2758,6.3402,961407,0
1985-04-04,6.3239,6.3402,6.2919,6.3239,410244,0
1985-04-08,6.3557,6.3719,6.3239,6.3402,447224,0
1985-04-09,6.3402,6.3557,6.2919,6.2919,930925,0
1985-04-10,6.2919,6.404,6.2919,6.3557,586139,0
1985-04-11,6.3719,6.436,6.3557,6.436,1055349,0
1985-04-12,6.436,6.5161,6.436,6.5161,754034,0
1985-04-15,6.5482,6.58,6.5319,6.5482,717555,0
1985-04-16,6.5319,6.5959,6.4841,6.58,736546,0
1985-04-17,6.5482,6.5959,6.5482,6.58,950911,0
1985-04-18,6.58,6.58,6.4197,6.4681,1119308,0
1985-04-19,6.4841,6.5,6.4681,6.4841,1103321,0
1985-04-22,6.4841,6.4841,6.452,6.4681,899446,0
1985-04-23,6.452,6.5642,6.452,6.5482,719555,0
1985-04-24,6.5161,6.5642,6.4197,6.4197,663086,0
1985-04-25,6.4197,6.452,6.4197,6.436,298313,0
1985-04-26,6.4681,6.4681,6.3557,6.404,1014871,0
1985-04-29,6.3719,6.436,6.3402,6.3402,655096,0
1985-04-30,6.3557,6.5161,6.3402,6.5161,882456,0
1985-05-01,6.5161,6.5161,6.388,6.388,720056,0
1985-05-02,6.4197,6.436,6.3557,6.3719,1144792,0
1985-05-03,6.3719,6.404,6.3557,6.388,646101,0
1985-05-06,6.388,6.436,6.3719,6.4197,270334,0
1985-05-07,6.436,6.4841,6.436,6.4841,814996,0
1985-05-08,6.4681,6.4841,6.452,6.4681,757531,0
1985-05-09,6.4841,6.5482,6.4681,6.5319,1311690,0
1985-05-10,6.58,6.6282,6.58,6.58,2019252,0
1985-05-13,6.5959,6.5959,6.5,6.5,769025,0
1985-05-14,6.5,6.5482,6.4681,6.4841,890949,0
1985-05-15,6.452,6.4841,6.436,6.4681,979395,0
1985-05-16,6.4681,6.4681,6.436,6.4681,420240,0
1985-05-17,6.4681,6.612,6.452,6.58,1759410,0
1985-05-20,6.6762,6.7081,6.6282,6.6762,865465,0
1985-05-21,6.6442,6.6922,6.6282,6.6922,1015874,0
1985-05-22,6.6762,6.7081,6.6282,6.6442,1906821,0
1985-05-23,6.6599,6.7242,6.6282,6.6922,723553,0
1985-05-24,6.6922,6.7242,6.6762,6.6922,486200,0
1985-05-28,6.7081,6.7562,6.6442,6.7081,1252226,0
1985-05-29,6.6762,6.6922,6.6282,6.6442,392756,0
1985-05-30,6.6762,6.6922,6.6282,6.6922,1646982,0
1985-05-31,6.6599,6.6762,6.6442,6.6762,595632,0
1985-06-03,6.6922,6.7081,6.6282,6.6442,734550,0
1985-06-04,6.6282,6.6762,6.6282,6.6282,638105,0
1985-06-05,6.6442,6.6922,6.5161,6.5161,1080833,0
1985-06-06,6.5,6.5161,6.4681,6.4841,982392,0
1985-06-07,6.5,6.5161,6.5,6.5,504189,0
1985-06-10,6.5,6.5642,6.5,6.5482,240851,0
1985-06-11,6.5319,6.5319,6.4841,6.4841,549662,0
1985-06-12,6.5,6.5642,6.5,6.5319,951411,0
1985-06-13,6.5482,6.5482,6.4841,6.5,684079,0
1985-06-14,6.5161,6.5319,6.4841,6.5319,805504,0
1985-06-17,6.5,6.5,6.4118,6.428,501688,0
1985-06-18,6.4118,6.4841,6.4118,6.4437,655096,0
1985-06-19,6.4437,6.4681,6.3961,6.3961,262836,0
1985-06-20,6.4118,6.4437,6.38,6.4437,419736,0
1985-06-21,6.3961,6.4681,6.3961,6.4437,1236238,0
1985-06-24,6.4437,6.5,6.428,6.4841,659092,0
1985-06-25,6.5,6.5161,6.4841,6.4841,717059,0
1985-06-26,6.4841,6.4841,6.4437,6.4681,817493,0
1985-06-27,6.428,6.4681,6.4118,6.428,942915,0
1985-06-28,6.4437,6.4841,6.4118,6.428,1487579,0
1985-07-01,6.428,6.4437,6.3161,6.3961,451723,0
1985-07-02,6.364,6.4118,6.364,6.3961,1376150,0
1985-07-03,6.4118,6.4118,6.3318,6.3318,552661,0
1985-07-05,6.348,6.3961,6.3318,6.38,353281,0
1985-07-08,6.364,6.3961,6.348,6.3961,796507,0
1985-07-09,6.38,6.3961,6.1878,6.2837,2328558,0
1985-07-10,6.3,6.4841,6.3,6.428,1465095,0
1985-07-11,6.4118,6.428,6.3,6.4118,2851240,0
1985-07-12,6.4118,6.5161,6.4118,6.4841,529675,0
1985-07-15,6.5161,6.612,6.4841,6.5642,657091,0
1985-07-16,6.5959,6.5959,6.5642,6.5959,1234238,0
1985-07-17,6.6282,6.6442,6.5642,6.5959,1104818,0
1985-07-18,6.5959,6.6282,6.58,6.612,1284208,0
1985-07-19,6.612,6.6442,6.58,6.6442,1752420,0
1985-07-22,6.612,6.6599,6.5959,6.6599,804501,0
1985-07-23,6.6442,6.7962,6.6442,6.7081,6146201,0
1985-07-24,6.6922,6.7242,6.6762,6.7081,2113195,0
1985-07-25,6.6922,6.7562,6.6762,6.7562,1249732,0
1985-07-26,6.7242,6.8122,6.7242,6.8122,1637487,0
1985-07-29,6.7962,6.8443,6.7722,6.8443,1707444,0
1985-07-30,6.8122,6.8122,6.7722,6.8122,377268,0
1985-07-31,6.8122,6.8122,6.7081,6.7242,650099,0
1985-08-01,6.7403,6.7562,6.7081,6.7403,797006,0
1985-08-02,6.7081,6.7242,6.6762,6.7081,339287,0
1985-08-05,6.7081,6.7081,6.6282,6.6922,542667,0
1985-08-06,6.6762,6.6922,6.5959,6.5959,564151,0
1985-08-07,6.5959,6.5959,6.5319,6.5482,936919,0
1985-08-08,6.5482,6.5482,6.4841,6.5319,717555,0
1985-08-09,6.5319,6.5482,6.428,6.428,674584,0
1985-08-12,6.4681,6.5161,6.428,6.5,251343,0
1985-08-13,6.4841,6.5319,6.428,6.428,1240232,0
1985-08-14,6.4437,6.4681,6.38,6.38,327800,0
1985-08-15,6.38,6.5319,6.3318,6.38,319802,0
1985-08-16,6.364,6.4681,6.2837,6.4681,1500572,0
1985-08-19,6.4437,6.476,6.428,6.4437,228856,0
1985-08-20,6.476,6.5238,6.4437,6.5238,337289,0
1985-08-21,6.5238,6.5482,6.476,6.5238,439727,0
1985-08-22,6.4921,6.508,6.3961,6.3961,454217,0
1985-08-23,6.38,6.3961,6.348,6.3961,353281,0
1985-08-26,6.4118,6.4437,6.3961,6.428,188882,0
1985-08-27,6.4602,6.5238,6.4602,6.5238,265336,0
1985-08-28,6.4921,6.5959,6.4921,6.58,228360,0
1985-08-29,6.58,6.612,6.5642,6.5959,426733,0
1985-08-30,6.612,6.612,6.5482,6.5642,240851,0
1985-09-03,6.58,6.58,6.4921,6.4921,313806,0
1985-09-04,6.4602,6.508,6.3961,6.428,992388,0
1985-09-05,6.4437,6.4437,6.3961,6.428,1240232,0
1985-09-06,6.4437,6.4437,6.38,6.3961,456718,0
1985-09-09,6.3961,6.4921,6.3961,6.4118,720056,0
1985-09-10,6.428,6.4437,6.4118,6.4118,940919,0
1985-09-11,6.4118,6.4602,6.38,6.4118,539668,0
1985-09-12,6.3961,6.4118,6.38,6.38,675082,0
1985-09-13,6.3961,6.428,6.38,6.3961,463713,0
1985-09-16,6.3961,6.4118,6.38,6.3961,388759,0
1985-09-17,6.3961,6.4118,6.364,6.3961,768026,0
1985-09-18,6.38,6.428,6.348,6.38,2098202,0
1985-09-19,6.38,6.4118,6.364,6.3961,543665,0
1985-09-20,6.38,6.3961,6.348,6.348,678581,0
1985-09-23,6.4118,6.4602,6.4118,6.4118,824492,0
1985-09-24,6.4118,6.4118,6.348,6.348,475205,0
1985-09-25,6.364,6.364,6.2599,6.2599,772523,0
1985-09-26,6.2439,6.2919,6.228,6.2758,594636,0
1985-09-30,6.2758,6.2758,6.1639,6.1639,1423620,0
1985-10-01,6.1639,6.1639,6.0919,6.0919,1564532,0
1985-10-02,6.1158,6.1318,5.8836,5.9795,1621497,0
1985-10-03,6.0119,6.1318,5.9958,6.0758,1023365,0
1985-10-04,6.0758,6.0919,6.0278,6.0758,1141793,0
1985-10-07,6.0919,6.1481,6.0436,6.1158,576646,0
1985-10-08,6.1481,6.2117,6.0597,6.0758,549159,0
1985-10-09,6.0597,6.1639,6.0597,6.0758,542163,0
1985-10-10,6.0758,6.0919,6.0597,6.0597,383762,0
1985-10-11,6.0597,6.0919,5.9958,6.0278,433730,0
1985-10-14,6.0278,6.1158,6.0278,6.0919,271832,0
1985-10-15,6.1158,6.1318,6.0758,6.0758,1788395,0
1985-10-16,6.0758,6.1318,6.0758,6.1318,3140058,0
1985-10-17,6.1318,6.1639,6.0758,6.1158,1145793,0
1985-10-18,6.0919,6.2439,6.0919,6.228,2174655,0
1985-10-21,6.2117,6.2439,6.1959,6.2117,718556,0
1985-10-22,6.2117,6.2599,6.2117,6.228,874960,0
1985-10-23,6.228,6.228,6.1639,6.1639,453219,0
1985-10-24,6.1318,6.1639,6.1158,6.1318,555156,0
1985-10-25,6.1158,6.1959,6.0919,6.0919,720557,0
1985-10-28,6.0919,6.1158,6.0597,6.1158,388759,0
1985-10-29,6.1158,6.1158,6.0119,6.0278,1305691,0
1985-10-30,6.0597,6.0597,5.9795,5.9958,1084829,0
1985-10-31,5.9958,5.9958,5.8836,5.8996,1415125,0
1985-11-01,5.8996,6.0597,5.8836,6.0436,771523,0
1985-11-04,6.0119,6.0436,5.9958,6.0436,966402,0
1985-11-05,6.0758,6.1797,6.0436,6.1639,780517,0
1985-11-06,6.1797,6.2117,6.1318,6.1481,1290203,0
1985-11-07,6.1318,6.1481,6.0919,6.1318,982893,0
1985-11-08,6.1481,6.1639,6.1158,6.1158,1065840,0
1985-11-11,6.1481,6.2117,6.0758,6.2117,1002878,0
1985-11-12,6.2117,6.348,6.1959,6.2758,2747303,0
1985-11-13,6.2439,6.2758,6.1639,6.228,881458,0
1985-11-14,6.228,6.476,6.1959,6.4437,866462,0
1985-11-15,6.4437,6.5642,6.4437,6.508,1865848,0
1985-11-18,6.388,6.5238,6.3402,6.388,662093,0
1985-11-19,6.3719,6.4602,6.3719,6.388,468212,0
1985-11-20,6.4197,6.4197,6.2919,6.3719,907939,0
1985-11-21,6.388,6.5879,6.388,6.5238,1726935,0
1985-11-22,6.4921,6.5403,6.4437,6.4437,515182,0
1985-11-25,6.404,6.476,6.388,6.4602,519676,0
1985-11-26,6.4437,6.4602,6.3402,6.3557,470711,0
1985-11-27,6.3402,6.508,6.3239,6.4921,1075835,0
1985-11-29,6.476,6.508,6.4437,6.4602,375268,0
1985-12-02,6.4921,6.508,6.388,6.388,415743,0
1985-12-03,6.388,6.4602,6.3719,6.4197,470208,0
1985-12-04,6.5238,6.5879,6.4921,6.5721,2692338,0
1985-12-05,6.5879,6.6599,6.5879,6.6282,2605389,0
1985-12-06,6.5879,6.6762,6.5879,6.6762,1531554,0
1985-12-09,6.6922,6.7562,6.6922,6.7081,1475591,0
1985-12-10,6.7242,6.7403,6.6762,6.6762,889451,0
1985-12-11,6.7081,6.7962,6.6922,6.7962,1697952,0
1985-12-12,6.7562,6.7962,6.7403,6.7962,938421,0
1985-12-13,6.8443,6.9085,6.8122,6.8281,2073218,0
1985-12-16,6.8443,6.9642,6.7562,6.9085,1497075,0
1985-12-17,6.9242,6.9485,6.8122,6.8604,1026862,0
1985-12-18,6.9085,6.9242,6.8281,6.8604,1075333,0
1985-12-19,6.8604,6.9642,6.8604,6.9085,999383,0
1985-12-20,6.8761,6.9642,6.7562,6.7562,2168662,0
1985-12-23,6.7403,6.7403,6.5562,6.6762,2170158,0
1985-12-24,6.7081,6.7081,6.6762,6.7081,379765,0
1985-12-26,6.7242,6.7962,6.7242,6.7562,401752,0
1985-12-27,6.7562,6.78,6.7403,6.78,540666,0
1985-12-30,6.7962,6.9242,6.7562,6.8922,811000,0
1985-12-31,6.8761,6.9242,6.8281,6.8281,602129,0
1986-01-02,6.8281,6.8281,6.6922,6.7242,841482,0
1986-01-03,6.7562,6.78,6.6922,6.7242,704064,0
1986-01-06,6.7562,6.7562,6.6762,6.7081,323300,0
1986-01-07,6.6762,6.7962,6.6762,6.7962,2644869,0
1986-01-08,6.8281,6.8443,6.5879,6.6282,1122305,0
1986-01-09,6.5879,6.6922,6.508,6.6922,967902,0
1986-01-10,6.6762,6.6922,6.5721,6.5879,584140,0
1986-01-13,6.5879,6.7081,6.5879,6.7081,664587,0
1986-01-14,6.7242,6.7562,6.6599,6.6922,1985774,0
1986-01-15,6.6922,6.7562,6.6599,6.7403,1763908,0
1986-01-16,6.7403,6.9242,6.7242,6.9085,1788395,0
1986-01-17,6.8761,6.9242,6.78,6.8761,2511448,0
1986-01-20,6.8761,6.9485,6.7562,6.9485,771024,0
1986-01-21,6.9085,6.9242,6.7562,6.8122,712056,0
1986-01-22,6.8122,6.8443,6.6922,6.6922,933422,0
1986-01-23,6.7081,6.7403,6.6282,6.6442,915933,0
1986-01-24,6.6442,6.7242,6.5721,6.6442,1054348,0
1986-01-27,6.6762,6.7562,6.6762,6.7242,679082,0
1986-01-28,6.7081,6.9806,6.6762,6.9485,1507070,0
1986-01-29,6.9962,7.0446,6.9242,6.9642,1323680,0
1986-01-30,6.9242,6.9806,6.78,6.7962,492192,0
1986-01-31,6.7562,7.0446,6.7562,6.9806,1528055,0
1986-02-03,7.0122,7.0924,6.9085,7.0924,1411625,0
1986-02-04,7.1966,7.3166,7.0924,7.2845,3464859,0
1986-02-05,7.2604,7.2604,7.1966,7.2284,1299697,0
1986-02-06,7.2445,7.3004,7.1804,7.2284,1862852,0
1986-02-07,7.1966,7.2284,7.0122,7.1804,1272713,0
1986-02-10,7.1966,7.1966,7.1163,7.1804,1224743,0
1986-02-11,7.1644,7.2284,7.1325,7.1804,632110,0
1986-02-12,7.1804,7.2845,7.1163,7.1804,1382145,0
1986-02-13,7.1966,7.3004,7.1163,7.3004,1321182,0
1986-02-14,7.5487,7.5807,7.2604,7.5487,2445991,0
1986-02-18,7.5807,7.6527,7.4604,7.5807,1261221,0
1986-02-19,7.5807,7.6367,7.5166,7.5649,1814379,0
1986-02-20,7.5649,7.5969,7.5007,7.5969,866462,0
1986-02-21,7.6527,7.8209,7.5807,7.8209,2894213,0
1986-02-24,7.789,7.925,7.7727,7.853,1797389,0
1986-02-25,7.8048,7.8209,7.6527,7.7169,807002,0
1986-02-26,7.6847,7.789,7.6847,7.7007,868962,0
1986-02-27,7.7327,7.8927,7.7169,7.8688,1385643,0
1986-02-28,7.9409,7.9409,7.8048,7.8209,1479584,0
1986-03-03,7.8048,7.8367,7.7327,7.8048,601128,0
1986-03-04,7.7727,7.789,7.7007,7.7007,1080327,0
1986-03-05,7.7169,7.7169,7.5166,7.6367,805002,0
1986-03-06,7.6686,7.6686,7.5487,7.6367,961407,0
1986-03-07,7.5969,7.8209,7.5969,7.789,1596512,0
1986-03-10,7.7569,7.8367,7.7327,7.7327,685078,0
1986-03-11,7.7569,8.0051,7.7327,7.9729,1748423,0
1986-03-12,8.029,8.1651,8.0051,8.077,2501454,0
1986-03-13,8.0611,8.213,8.029,8.1408,972901,0
1986-03-14,8.2293,8.8781,8.2293,8.8217,4256370,0
1986-03-17,8.606,8.8217,8.365,8.365,2966163,0
1986-03-18,8.349,8.4134,8.1651,8.277,3481847,0
1986-03-19,8.3172,8.3809,8.2293,8.2451,1636486,0
1986-03-20,8.3011,8.4532,8.3011,8.3172,1333175,0
1986-03-21,8.349,8.3809,8.1651,8.1651,3018132,0
1986-03-24,8.2293,8.277,8.1651,8.2293,1251725,0
1986-03-25,8.2293,8.2612,8.1651,8.1969,602627,0
1986-03-26,8.2612,8.4373,8.2612,8.3967,2096206,0
1986-03-27,8.4693,8.5495,8.365,8.4134,1322683,0
1986-03-31,8.4693,8.485,8.3333,8.365,796507,0
1986-04-01,8.3967,8.4532,8.109,8.1969,1022871,0
1986-04-02,8.1651,8.2293,8.029,8.213,944415,0
1986-04-03,8.2293,8.3333,8.181,8.2612,1320186,0
1986-04-04,8.1969,8.213,7.9569,7.9888,1110813,0
1986-04-07,7.9569,8.0051,7.8209,7.8927,721054,0
1986-04-08,8.029,8.213,7.8927,8.0929,2221629,0
1986-04-09,8.181,8.2451,8.029,8.077,1795891,0
1986-04-10,8.109,8.109,7.789,7.8688,1534051,0
1986-04-11,7.909,7.9569,7.7327,7.7327,927428,0
1986-04-14,7.7569,7.789,7.6847,7.7727,623613,0
1986-04-15,7.7727,7.9729,7.7569,7.9409,1971782,0
1986-04-16,7.9729,8.3011,7.9569,8.277,1813882,0
1986-04-17,8.2612,8.349,8.109,8.2451,1244229,0
1986-04-18,8.213,8.2293,7.9888,7.9888,2322566,0
1986-04-21,7.9888,8.029,7.925,7.9888,753534,0
1986-04-22,8.029,8.029,7.853,7.925,1470594,0
1986-04-23,7.8927,8.1408,7.8688,8.125,672586,0
1986-04-24,8.109,8.109,7.9729,8.0051,968902,0
1986-04-25,8.045,8.0611,7.909,7.9729,768026,0
1986-04-28,7.9888,8.109,7.925,8.109,1031861,0
1986-04-29,8.0929,8.1408,7.9569,8.0051,2007259,0
1986-04-30,8.045,8.0611,7.7327,7.789,3605773,0
1986-05-01,7.7727,7.8367,7.6686,7.7569,1076337,0
1986-05-02,7.7727,7.789,7.6686,7.6686,527170,0
1986-05-05,7.6686,7.7727,7.6686,7.7569,418742,0
1986-05-06,7.7327,7.7569,7.6207,7.6686,1082328,0
1986-05-07,7.6686,7.7007,7.5807,7.6847,1202260,0
1986-05-08,7.6686,7.6847,7.5007,7.6207,942915,0
1986-05-09,7.5487,7.7327,7.5487,7.7327,743040,0
1986-05-12,7.7007,7.789,7.6847,7.789,1013371,0
1986-05-13,7.7727,7.853,7.7727,7.8209,918431,0
1986-05-14,7.853,8.029,7.8209,8.029,2031246,0
1986-05-15,7.9569,7.9729,7.7727,7.7727,1207254,0
1986-05-16,7.7569,7.7569,7.6207,7.7007,1394637,0
1986-05-19,7.7007,7.7487,7.6847,7.7007,399753,0
1986-05-20,7.7169,7.8849,7.7007,7.8849,868462,0
1986-05-21,7.853,7.8688,7.6847,7.6847,1002878,0
1986-05-22,7.6847,7.8209,7.6446,7.789,915933,0
1986-05-23,7.7487,7.8849,7.7487,7.8849,814996,0
1986-05-27,8.109,8.269,8.045,8.269,2917697,0
1986-05-28,8.3011,8.349,8.213,8.349,2122188,0
1986-05-29,8.3333,8.373,8.269,8.3333,1570530,0
1986-05-30,8.349,8.7086,8.3172,8.6144,2810764,0
1986-06-02,8.5891,8.6767,8.5417,8.5891,916436,0
1986-06-03,8.5568,8.7086,8.5417,8.7086,2825251,0
1986-06-04,8.7086,8.7086,8.6144,8.6929,915433,0
1986-06-05,8.6612,8.6767,8.6144,8.6612,1021371,0
1986-06-06,8.6767,8.6767,8.5891,8.6459,824989,0
1986-06-09,8.6295,8.6295,8.3897,8.4214,931925,0
1986-06-10,8.4214,8.4933,8.213,8.373,1055848,0
1986-06-11,8.4693,8.6929,8.4373,8.6929,1709943,0
1986-06-12,8.6929,8.7654,8.6612,8.6929,1021371,0
1986-06-13,8.6767,8.9013,8.6612,8.8696,1531554,0
1986-06-16,8.9013,8.918,8.8539,8.8696,1344667,0
1986-06-17,8.8539,8.918,8.8539,8.8539,1002878,0
1986-06-18,8.7654,8.7654,8.6929,8.7342,1299199,0
1986-06-19,8.7495,8.8539,8.7342,8.7654,769529,0
1986-06-20,8.781,8.8144,8.7342,8.7977,1612005,0
1986-06-23,8.7495,8.7654,8.6612,8.6767,644603,0
1986-06-24,8.7086,8.7654,8.6459,8.7342,1325681,0
1986-06-25,8.7495,8.7495,8.6767,8.7342,925927,0
1986-06-26,8.7342,8.7977,8.6767,8.7495,821493,0
1986-06-27,8.7495,8.8144,8.7086,8.7495,882957,0
1986-06-30,8.7342,8.7342,8.6295,8.6459,639605,0
1986-07-01,8.6459,8.6929,8.5568,8.6295,812995,0
1986-07-02,8.6612,8.6612,8.5095,8.6144,604130,0
1986-07-03,8.6144,8.7654,8.4933,8.7654,558658,0
1986-07-07,8.7654,8.7654,8.6459,8.6612,1387640,0
1986-07-08,8.5568,8.829,8.5254,8.8144,3573792,0
1986-07-09,8.8696,9.2781,8.8696,9.2781,3342434,0
1986-07-10,9.3181,9.412,9.0939,9.2781,1831366,0
1986-07-11,9.2781,9.2781,9.1745,9.1976,843480,0
1986-07-14,9.1255,9.2928,9.037,9.1581,952411,0
1986-07-15,9.1976,9.3325,8.9574,8.9899,2617884,0
1986-07-16,9.0211,9.1093,8.7654,8.829,2609889,0
1986-07-17,8.829,8.9574,8.7654,8.8864,1398137,0
1986-07-18,8.8696,9.1745,8.8539,8.974,3072599,0
1986-07-21,8.9899,9.1093,8.933,9.053,1799386,0
1986-07-22,8.9899,9.1093,8.933,8.9899,1781900,0
1986-07-23,8.933,9.053,8.933,9.037,2032747,0
1986-07-24,9.037,9.037,8.9013,9.0067,1480086,0
1986-07-25,9.0067,9.0939,8.9574,9.0067,1704948,0
1986-07-28,9.0211,9.0211,8.6612,8.6612,1436111,0
1986-07-29,8.7495,8.781,8.6459,8.6929,1183272,0
1986-07-30,8.7342,8.8696,8.6612,8.8696,2267600,0
1986-07-31,8.8696,8.8696,8.7654,8.8144,1232739,0
1986-08-01,8.781,8.781,8.6295,8.6612,1727432,0
1986-08-04,8.6459,8.7086,8.5417,8.7086,1131301,0
1986-08-05,8.7495,8.781,8.349,8.4693,1339674,0
1986-08-06,8.4214,8.5726,8.4047,8.5254,1372650,0
1986-08-07,8.5254,8.7495,8.5095,8.7495,926425,0
1986-08-08,8.7654,8.9899,8.6929,8.918,936919,0
1986-08-11,8.918,9.037,8.4693,8.7977,4389789,0
1986-08-12,8.933,8.933,8.7495,8.8539,2043239,0
1986-08-13,8.8539,8.8696,8.7086,8.7977,2330060,0
1986-08-14,8.7977,9.053,8.7977,9.053,2837746,0
1986-08-15,9.0788,9.2305,9.037,9.2121,3510330,0
1986-08-18,9.4698,9.501,9.1745,9.4698,2744303,0
1986-08-19,9.4559,9.4559,9.3974,9.4302,2026750,0
1986-08-20,9.412,9.4302,9.3512,9.4302,1206255,0
1986-08-21,9.3816,9.4302,9.3512,9.4302,1006380,0
1986-08-22,9.3816,9.535,9.2928,9.518,1146794,0
1986-08-25,9.501,9.679,9.3974,9.661,1794891,0
1986-08-26,9.661,9.741,9.637,9.741,2747804,0
1986-08-27,9.695,9.727,9.637,9.679,1031861,0
1986-08-28,9.573,9.59,9.4559,9.59,1437613,0
1986-08-29,9.518,9.559,9.3974,9.412,1060345,0
1986-09-02,9.4559,9.4857,9.1016,9.1581,1705944,0
1986-09-03,9.1169,9.3974,9.1169,9.3512,1778900,0
1986-09-04,9.3512,9.661,9.3512,9.637,3500838,0
1986-09-05,9.607,9.901,9.59,9.727,3945060,0
1986-09-08,9.679,9.727,9.535,9.695,1504070,0
1986-09-09,9.71,9.782,9.59,9.637,1707444,0
1986-09-10,9.71,9.71,9.518,9.573,1410627,0
1986-09-11,9.4698,9.501,9.037,9.053,2435998,0
1986-09-12,9.0863,9.3974,8.7727,9.3268,3227005,0
1986-09-15,9.2928,9.3974,9.2616,9.3974,2976161,0
1986-09-16,9.3678,9.814,9.2044,9.695,2224128,0
1986-09-17,9.727,10.038,9.661,9.814,3301959,0
1986-09-18,9.782,10.126,9.535,9.679,2832748,0
1986-09-19,9.622,9.727,9.535,9.637,2720319,0
1986-09-22,9.679,9.767,9.559,9.767,1499575,0
1986-09-23,9.727,9.951,9.727,9.916,1693952,0
1986-09-24,9.934,10.021,9.87,9.916,1916316,0
1986-09-25,9.916,9.916,9.637,9.846,1825375,0
1986-09-26,9.727,9.901,9.679,9.727,1237735,0
1986-09-29,9.71,9.71,9.4302,9.559,1012377,0
1986-09-30,9.59,9.607,9.4302,9.4302,1166780,0
1986-10-01,9.535,9.607,9.4302,9.501,1193264,0
1986-10-02,9.4698,9.573,9.4302,9.518,1996768,0
1986-10-03,9.622,9.741,9.3678,9.4302,1488081,0
1986-10-06,9.4698,9.518,9.3268,9.3268,839983,0
1986-10-07,9.3094,9.3512,9.189,9.3268,2431993,0
1986-10-08,9.2928,9.518,9.2781,9.412,2035743,0
1986-10-09,9.3974,9.573,9.3974,9.4559,4193408,0
1986-10-10,9.4302,9.4698,9.2928,9.2928,917934,0
1986-10-13,9.3094,9.637,9.2928,9.637,1454602,0
1986-10-14,9.661,9.814,9.637,9.695,2808765,0
1986-10-15,9.814,9.916,9.679,9.916,4643130,0
1986-10-16,9.916,9.975,9.87,9.951,2350548,0
1986-10-17,9.901,9.901,9.831,9.87,1908321,0
1986-10-20,9.782,9.831,9.71,9.727,882456,0
1986-10-21,9.71,9.798,9.59,9.637,665090,0
1986-10-22,9.637,9.695,9.518,9.559,1553039,0
1986-10-23,9.559,9.695,9.559,9.622,9144348,0
1986-10-24,9.679,9.741,9.637,9.679,2442490,0
1986-10-27,9.661,9.661,9.573,9.622,441225,0
1986-10-28,9.637,9.71,9.59,9.607,1423119,0
1986-10-29,9.59,9.679,9.573,9.637,805504,0
1986-10-30,9.99,9.99,9.846,9.951,2319067,0
1986-10-31,9.951,10.2,9.934,10.141,2080212,0
1986-11-03,10.2,10.214,10.141,10.2,1205750,0
1986-11-04,10.158,10.246,10.126,10.2,2323564,0
1986-11-05,10.183,10.349,10.126,10.287,1531052,0
1986-11-06,10.214,10.262,10.126,10.246,1038360,0
1986-11-07,10.262,10.334,10.2,10.228,1979777,0
1986-11-10,10.214,10.214,10.141,10.183,628611,0
1986-11-11,10.158,10.2,10.109,10.183,1035362,0
1986-11-12,10.246,10.246,10.141,10.158,889952,0
1986-11-13,10.126,10.126,9.916,9.916,1249226,0
1986-11-14,9.951,10.158,9.87,10.126,2422502,0
1986-11-17,10.141,10.246,10.072,10.141,1449104,0
1986-11-18,10.141,10.191,9.934,9.951,2203640,0
1986-11-19,9.934,10.038,9.846,10.038,2716320,0
1986-11-20,10.055,10.214,10.055,10.158,2543430,0
1986-11-21,10.214,10.497,10.191,10.497,4741070,0
1986-11-24,10.558,10.704,10.497,10.558,2354546,0
1986-11-25,10.576,10.576,10.423,10.525,2085212,0
1986-11-26,10.511,10.735,10.511,10.735,1752914,0
1986-11-28,10.735,10.765,10.704,10.704,708063,0
1986-12-01,10.558,10.791,10.525,10.765,1547541,0
1986-12-02,10.839,11.085,10.839,11.031,3531315,0
1986-12-03,11.031,11.205,10.996,11.031,2283086,0
1986-12-04,11.049,11.205,11.031,11.049,2170158,0
1986-12-05,11.049,11.118,10.856,10.893,1209251,0
1986-12-08,10.945,10.96,10.823,10.893,1581023,0
1986-12-09,10.928,10.928,10.718,10.749,1586020,0
1986-12-10,10.749,10.856,10.718,10.735,1598012,0
1986-12-11,10.735,10.807,10.542,10.704,1589020,0
1986-12-12,10.661,10.688,10.511,10.542,3960556,0
1986-12-15,10.525,10.525,10.32,10.423,2540928,0
1986-12-16,10.423,10.542,10.32,10.511,3001147,0
1986-12-17,10.497,10.525,10.349,10.408,2465978,0
1986-12-18,10.408,10.408,10.228,10.334,1888834,0
1986-12-19,10.365,10.454,10.334,10.383,6046264,0
1986-12-22,10.383,10.576,10.349,10.525,1819874,0
1986-12-23,10.511,10.688,10.469,10.646,1798886,0
1986-12-24,10.735,10.876,10.718,10.749,1567533,0
1986-12-26,10.765,10.765,10.704,10.735,224363,0
1986-12-29,10.735,10.765,10.661,10.718,1704448,0
1986-12-30,10.688,10.688,10.6,10.661,1451603,0
1986-12-31,10.63,10.661,10.497,10.511,708063,0
1987-01-02,10.558,10.735,10.558,10.646,973897,0
1987-01-05,10.704,10.856,10.704,10.856,2203140,0
1987-01-06,10.928,11.085,10.876,11.049,2940183,0
1987-01-07,11.031,11.349,10.996,11.325,3609768,0
1987-01-08,11.401,11.401,11.085,11.161,2590398,0
1987-01-09,11.192,11.311,11.085,11.135,2650366,0
1987-01-12,11.177,11.429,11.135,11.401,3875106,0
1987-01-13,11.416,11.736,11.325,11.678,2912699,0
1987-01-14,11.694,12.15,11.678,12.094,3502335,0
1987-01-15,12.15,12.431,12.08,12.223,5396662,0
1987-01-16,12.207,12.519,12.08,12.12,5096850,0
1987-01-19,11.99,12.431,11.975,12.431,1629493,0
1987-01-20,12.463,12.64,12.4,12.551,2957675,0
1987-01-21,12.417,12.697,12.378,12.4,2606887,0
1987-01-22,12.378,12.8,12.342,12.712,3254990,0
1987-01-23,12.937,13.112,12.312,12.312,4692101,0
1987-01-26,12.312,12.446,12.032,12.4,2506449,0
1987-01-27,12.654,13.024,12.625,12.937,2882216,0
1987-01-28,13.152,13.2,12.871,13.04,2704329,0
1987-01-29,13.185,13.233,12.871,12.921,3423384,0
1987-01-30,12.817,12.937,12.654,12.904,2065220,0
1987-02-02,12.833,13.095,12.817,13.082,1781399,0
1987-02-03,13.255,13.273,13.112,13.152,1969783,0
1987-02-04,13.255,13.273,13.04,13.273,1619997,0
1987-02-05,13.36,13.391,13.185,13.273,2373035,0
1987-02-06,13.304,13.36,13.095,13.112,1330179,0
1987-02-09,13.127,13.233,13.024,13.127,1285707,0
1987-02-10,13.04,13.082,12.592,12.887,2955672,0
1987-02-11,12.848,13.112,12.729,13.095,1333678,0
1987-02-12,13.095,13.255,13.082,13.168,1600509,0
1987-02-13,13.112,13.216,13.056,13.112,2694837,0
1987-02-17,13.127,13.513,13.127,13.513,2753300,0
1987-02-18,13.687,13.759,13.375,13.41,2606887,0
1987-02-19,13.442,13.442,13.233,13.32,2132682,0
1987-02-20,13.337,13.337,13.127,13.127,2659358,0
1987-02-23,13.248,13.248,12.952,13.024,2991651,0
1987-02-24,13.024,13.056,12.808,12.808,1688954,0
1987-02-25,12.895,12.952,12.825,12.895,2128185,0
1987-02-26,12.895,12.895,12.672,12.672,1811883,0
1987-02-27,12.634,12.737,12.601,12.672,1481084,0
1987-03-02,12.705,12.913,12.688,12.759,1668472,0
1987-03-03,12.895,12.968,12.808,12.88,1402632,0
1987-03-04,13.024,13.233,12.952,13.161,1608505,0
1987-03-05,13.289,13.938,13.264,13.834,5246759,0
1987-03-06,13.881,14.201,13.759,13.864,3234000,0
1987-03-09,13.849,13.849,13.513,13.705,1754416,0
1987-03-10,13.567,14.082,13.53,13.992,3715703,0
1987-03-11,14.007,14.023,13.745,13.817,2325564,0
1987-03-12,13.864,13.938,13.776,13.791,2137678,0
1987-03-13,13.834,13.834,13.567,13.687,1367656,0
1987-03-16,13.656,13.759,13.495,13.759,1124304,0
1987-03-17,13.791,13.955,13.791,13.92,1636987,0
1987-03-18,14.041,14.082,13.834,13.92,2773788,0
1987-03-19,13.864,14.216,13.864,14.216,2834747,0
1987-03-20,14.322,14.625,14.289,14.625,5096850,0
1987-03-23,14.674,15.043,14.585,14.977,2665354,0
1987-03-24,15.067,15.112,14.922,14.938,2998648,0
1987-03-25,14.866,15.185,14.778,15.008,2233118,0
1987-03-26,15.13,15.481,15.112,15.378,2012754,0
1987-03-27,15.395,15.418,15.154,15.172,2163162,0
1987-03-30,14.497,15.067,14.45,14.905,3220511,0
1987-03-31,14.991,15.043,14.801,14.922,2261601,0
1987-04-01,14.816,15.378,14.801,15.291,2342552,0
1987-04-02,15.345,15.507,15.13,15.378,1814880,0
1987-04-03,15.345,16.122,15.257,16.082,2226123,0
1987-04-06,16.171,16.274,16.082,16.122,1868847,0
1987-04-07,15.977,16.05,15.77,15.818,3941565,0
1987-04-08,15.905,15.922,15.57,15.697,2356043,0
1987-04-09,15.697,15.77,15.466,15.57,2221629,0
1987-04-10,15.626,15.77,15.432,15.537,2343055,0
1987-04-13,15.449,15.507,14.849,14.889,3141062,0
1987-04-14,14.778,15.274,14.608,15.2,4963432,0
1987-04-15,15.626,15.626,14.866,15.217,3039121,0
1987-04-16,15.185,15.329,14.216,14.497,3882103,0
1987-04-20,14.569,14.657,14.322,14.361,3070604,0
1987-04-21,14.344,14.93,14.104,14.913,3310453,0
1987-04-22,14.946,14.946,14.402,14.417,3475852,0
1987-04-23,14.314,14.505,13.992,14.049,2870228,0
1987-04-24,13.8,14.015,13.185,13.523,7065632,0
1987-04-27,13.312,13.8,13.273,13.626,4244375,0
1987-04-28,13.8,13.902,13.607,13.696,3385909,0
1987-04-29,13.784,13.975,13.752,13.963,2777783,0
1987-04-30,13.963,14.119,13.856,13.856,2151172,0
1987-05-01,13.817,13.929,13.679,13.768,1574524,0
1987-05-04,13.729,13.902,13.523,13.641,1040356,0
1987-05-05,13.729,13.975,13.714,13.946,3493841,0
1987-05-06,13.902,14.032,13.537,13.575,3551305,0
1987-05-07,13.607,13.641,13.152,13.224,3000146,0
1987-05-08,13.224,13.312,12.887,12.921,4392284,0
1987-05-11,12.961,13.185,12.833,12.833,3182535,0
1987-05-12,12.961,12.961,12.784,12.921,2410510,0
1987-05-13,13.065,13.136,12.993,13.136,3528823,0
1987-05-14,13.224,13.375,13.168,13.329,2252107,0
1987-05-15,13.345,13.345,13.112,13.112,3504335,0
1987-05-18,13.152,13.224,12.887,12.921,2103700,0
1987-05-19,13.168,13.168,12.463,12.463,3263984,0
1987-05-20,12.112,12.504,11.833,12.112,3622760,0
1987-05-21,12.393,12.64,12.256,12.567,2262352,0
1987-05-22,12.567,12.744,12.393,12.608,1370402,0
1987-05-26,13.168,13.553,12.784,13.45,3023133,0
1987-05-27,13.463,13.463,13.216,13.463,1656229,0
1987-05-28,13.463,13.607,12.937,13.36,1516564,0
1987-05-29,13.463,13.495,12.688,12.863,1113813,0
1987-06-01,13.185,13.216,12.937,12.937,900940,0
1987-06-02,12.968,13.248,12.616,12.937,1221743,0
1987-06-03,13,13.463,13,13.434,1286954,0
1987-06-04,13.537,13.537,13.216,13.391,903691,0
1987-06-05,13.434,13.463,13.216,13.248,1117061,0
1987-06-08,13.185,13.714,13.112,13.567,862470,0
1987-06-09,13.607,13.745,13.463,13.679,1149790,0
1987-06-10,13.745,13.745,13.185,13.607,1560038,0
1987-06-11,13.714,13.714,13.289,13.537,683575,0
1987-06-12,13.784,13.784,13.537,13.679,977394,0
1987-06-15,13.679,13.714,13.391,13.463,1339173,0
1987-06-16,13.434,13.714,13.32,13.714,1323933,0
1987-06-17,13.714,13.714,13.463,13.537,1826871,0
1987-06-18,13.537,13.714,13.434,13.641,1033859,0
1987-06-19,13.641,14.066,13.607,14.032,3672730,0
1987-06-22,13.992,14.28,13.963,14.28,2873224,0
1987-06-23,14.352,14.456,14.209,14.314,2332806,0
1987-06-24,14.066,14.178,13.992,14.066,1860350,0
1987-06-25,14.136,14.489,14.104,14.384,1954291,0
1987-06-26,14.314,14.529,14.209,14.384,1269465,0
1987-06-29,14.28,14.352,14.104,14.136,1212001,0
1987-06-30,14.136,14.136,13.567,13.745,1671720,0
1987-07-01,13.679,13.992,13.679,13.89,776523,0
1987-07-02,14.104,14.136,13.963,14.066,898197,0
1987-07-06,14.178,14.178,13.929,14.032,1208254,0
1987-07-07,14.066,14.241,13.992,14.136,946416,0
1987-07-08,14.066,14.136,13.679,13.714,1285707,0
1987-07-09,13.784,13.89,13.641,13.641,1456350,0
1987-07-10,13.714,13.714,13.216,13.32,889451,0
1987-07-13,13.36,13.36,13.144,13.216,1394891,0
1987-07-14,13.36,13.856,13.36,13.784,1538049,0
1987-07-15,13.607,13.714,13.463,13.537,1699950,0
1987-07-16,13.537,13.679,13,13.537,2848241,0
1987-07-17,13.714,13.745,13.32,13.32,2449236,0
1987-07-20,13.391,13.463,13.248,13.248,934924,0
1987-07-21,13.185,13.248,12.792,12.937,1228991,0
1987-07-22,13.04,13.144,12.863,12.968,1306692,0
1987-07-23,12.759,12.968,12.759,12.825,1316935,0
1987-07-24,12.968,13,12.863,13,1039607,0
1987-07-27,13.112,13.144,12.895,13,757531,0
1987-07-28,13.248,13.248,12.937,12.937,1125305,0
1987-07-29,12.968,12.968,12.646,12.968,1512815,0
1987-07-30,13,13.679,12.825,13.641,4072482,0
1987-07-31,13.679,13.992,13.641,13.817,1763161,0
1987-08-03,13.641,13.929,13.463,13.641,1921312,0
1987-08-04,13.714,13.784,13.537,13.679,1412376,0
1987-08-05,13.784,14.209,13.784,14.066,2427248,0
1987-08-06,14.104,14.705,14.032,14.705,2723319,0
1987-08-07,14.674,14.984,14.632,14.984,3272979,0
1987-08-10,14.849,15.059,14.632,15.025,2523442,0
1987-08-11,14.955,15.874,14.879,15.697,4722084,0
1987-08-12,15.305,15.594,15.025,15.2,2463228,0
1987-08-13,15.163,15.378,14.879,15.025,1844859,0
1987-08-14,14.984,15.059,14.778,14.922,1402885,0
1987-08-17,15.178,15.178,14.97,15.178,3747682,0
1987-08-18,15,15.112,14.537,14.896,1963036,0
1987-08-19,14.753,15.291,14.753,15.217,1139297,0
1987-08-20,15.249,15.432,15.075,15.361,1471841,0
1987-08-21,15.361,15.507,15.32,15.466,2394020,0
1987-08-24,15.395,15.931,15.291,15.785,2523442,0
1987-08-25,15.785,15.857,15.432,15.609,2948181,0
1987-08-26,15.643,15.643,15.32,15.537,2144924,0
1987-08-27,15.361,15.537,15.178,15.361,1580272,0
1987-08-28,15.291,15.466,15.217,15.291,1199257,0
1987-08-31,15.178,15.361,15.112,15.112,1025366,0
1987-09-01,15.112,15.249,14.465,14.537,1191513,0
1987-09-02,14.402,14.608,14.185,14.576,2169658,0
1987-09-03,14.648,14.785,14.257,14.33,1276211,0
1987-09-04,14.361,14.505,14.041,14.074,789762,0
1987-09-08,14.113,14.257,13.575,13.969,2098951,0
1987-09-09,13.722,13.938,13.575,13.896,1613753,0
1987-09-10,14.257,14.289,14.041,14.113,2211386,0
1987-09-11,14.185,14.785,14.074,14.648,2648362,0
1987-09-14,14.648,14.648,14.289,14.505,899446,0
1987-09-15,14.505,14.505,14.041,14.113,918683,0
1987-09-16,13.896,14.185,13.826,13.826,1241232,0
1987-09-17,14.144,14.144,13.752,13.826,1809383,0
1987-09-18,13.938,14.041,13.679,13.679,1866846,0
1987-09-21,13.617,14.007,13.545,13.617,1411126,0
1987-09-22,13.617,13.969,13.296,13.938,2437997,0
1987-09-23,14.007,14.465,14.007,14.361,2770786,0
1987-09-24,14.289,14.361,14.007,14.007,997631,0
1987-09-25,13.864,14.216,13.864,14.216,1158283,0
1987-09-28,14.185,14.433,14.113,14.113,1528552,0
1987-09-29,14.185,14.576,14.144,14.433,2077966,0
1987-09-30,14.505,14.896,14.465,14.785,2040740,0
1987-10-01,14.785,15.466,14.72,15.432,3023133,0
1987-10-02,15.32,15.432,15.146,15.291,2442490,0
1987-10-05,15.291,15.507,15.249,15.395,2046484,0
1987-10-06,15.32,15.395,14.682,14.72,2053980,0
1987-10-07,14.72,14.93,14.257,14.465,2573409,0
1987-10-08,14.608,14.648,14.144,14.33,1436364,0
1987-10-09,14.144,14.402,13.864,13.896,2973161,0
1987-10-12,13.896,14.041,13.434,13.617,2058975,0
1987-10-13,13.896,14.33,13.722,14.257,2491713,0
1987-10-14,14.007,14.113,13.722,13.722,2272346,0
1987-10-15,13.722,13.826,13.224,13.224,2698335,0
1987-10-16,13.329,13.434,12.904,13.224,4262369,0
1987-10-19,11.686,12.543,9.549,9.654,5058375,0
1987-10-20,10.698,11.905,7.7007,9.3325,4915962,0
1987-10-21,10.831,10.871,9.695,10.117,5109843,0
1987-10-22,9.2616,10.262,9.1255,9.91,2879471,0
1987-10-23,9.4042,10.262,9.4042,9.654,1612754,0
1987-10-26,8.9098,8.9413,8.3412,8.4452,2973161,0
1987-10-27,9.2305,9.2616,8.3412,8.485,2149422,0
1987-10-28,7.9809,9.2616,7.909,8.6612,3272979,0
1987-10-29,8.9812,9.727,8.8372,9.654,2198639,0
1987-10-30,10.549,10.653,10.303,10.622,3622760,0
1987-11-02,10.334,10.831,10.262,10.758,1703196,0
1987-11-03,9.975,10.549,9.91,10.478,2156917,0
1987-11-04,10.262,10.511,10.158,10.365,1488581,0
1987-11-05,10.087,10.758,10.046,10.478,1686959,0
1987-11-06,10.437,10.871,10.262,10.408,1223741,0
1987-11-09,10.117,10.262,9.727,10.087,1544045,0
1987-11-10,9.59,10.087,9.549,9.91,2065971,0
1987-11-11,10.046,10.365,9.975,10.262,1217751,0
1987-11-12,10.831,10.974,10.698,10.758,3472854,0
1987-11-13,10.698,10.871,10.437,10.622,818993,0
1987-11-16,10.6,10.848,10.525,10.704,735046,0
1987-11-17,10.704,10.704,10.278,10.487,889451,0
1987-11-18,10.67,10.848,10.383,10.704,1120807,0
1987-11-19,10.63,10.885,10.415,10.415,1382396,0
1987-11-20,10.349,10.704,10.064,10.704,1764658,0
1987-11-23,10.63,11.031,10.6,10.919,1462345,0
1987-11-24,11.246,11.678,11.205,11.607,3073103,0
1987-11-25,11.392,11.64,11.392,11.392,1038857,0
1987-11-27,11.205,11.566,11.065,11.065,925176,0
1987-11-30,10.774,10.815,9.916,10.454,3073103,0
1987-12-01,10.704,10.742,10.415,10.487,1567032,0
1987-12-02,10.487,10.919,10.383,10.558,1366405,0
1987-12-03,10.704,10.848,10.383,10.383,1795891,0
1987-12-04,10.383,10.558,10.133,10.311,1982023,0
1987-12-07,10.383,10.774,10.383,10.742,1115560,0
1987-12-08,10.6,11.318,10.558,11.318,1775654,0
1987-12-09,11.1,11.783,11.1,11.496,2648362,0
1987-12-10,11.205,11.752,10.988,11.463,3663988,0
1987-12-11,11.392,11.607,11.177,11.535,1774653,0
1987-12-14,11.64,12.608,11.566,12.608,3272477,0
1987-12-15,12.535,12.68,12.431,12.646,4011270,0
1987-12-16,12.393,12.72,12.247,12.68,2360045,0
1987-12-17,12.72,12.751,12.36,12.36,2009257,0
1987-12-18,12.36,12.72,12.36,12.608,2623378,0
1987-12-21,12.72,12.863,12.535,12.792,1176773,0
1987-12-22,12.576,12.792,12.431,12.751,1641735,0
1987-12-23,12.751,12.895,12.504,12.863,1374149,0
1987-12-24,12.504,12.751,12.504,12.646,543665,0
1987-12-28,11.999,12.247,11.928,12.214,1148290,0
1987-12-29,12.288,12.319,11.96,12.032,583889,0
1987-12-30,11.96,12.247,11.96,12.247,716058,0
1987-12-31,12.214,12.214,11.855,12.142,1039859,0
1988-01-04,12.319,12.72,12.288,12.608,1572779,0
1988-01-05,12.895,13.04,12.792,12.825,1991270,0
1988-01-06,12.895,12.895,12.608,12.72,1095076,0
1988-01-07,12.646,12.646,12.36,12.535,1579274,0
1988-01-08,12.36,12.504,11.135,11.177,2409511,0
1988-01-11,11.496,11.64,11.177,11.424,3491343,0
1988-01-12,11.424,11.496,10.704,10.988,2461229,0
1988-01-13,10.919,11.349,10.885,11.1,2260355,0
1988-01-14,11.031,11.246,10.988,11.1,1494329,0
1988-01-15,11.566,11.64,11.28,11.349,2773286,0
1988-01-18,11.463,11.566,11.28,11.463,1383897,0
1988-01-19,11.28,11.318,10.919,10.919,1748423,0
1988-01-20,10.96,10.988,10.487,10.704,4722331,0
1988-01-21,10.774,10.988,10.67,10.919,2245364,0
1988-01-22,11.065,11.205,11.031,11.135,1991270,0
1988-01-25,11.205,11.496,11.205,11.424,1224492,0
1988-01-26,11.349,11.463,11.177,11.349,743542,0
1988-01-27,11.424,11.496,10.96,11.205,888952,0
1988-01-28,11.28,11.424,11.135,11.135,1205257,0
1988-01-29,11.205,11.318,11.1,11.135,1128551,0
1988-02-01,11.392,11.424,10.988,11.135,1961038,0
1988-02-02,11.1,11.177,10.988,11.065,1706196,0
1988-02-03,11.065,11.177,10.848,10.988,1250977,0
1988-02-04,10.919,11.1,10.815,11.065,1182520,0
1988-02-05,10.988,11.135,10.988,11.065,603626,0
1988-02-08,10.919,11.065,10.815,11.065,985642,0
1988-02-09,10.988,11.246,10.96,11.205,651349,0
1988-02-10,11.28,11.566,11.246,11.535,2365784,0
1988-02-11,11.463,11.711,11.424,11.711,2121688,0
1988-02-12,11.686,11.905,11.686,11.758,1926311,0
1988-02-16,11.728,11.798,11.513,11.798,601128,0
1988-02-17,11.833,11.981,11.686,11.728,1993018,0
1988-02-18,11.686,12.017,11.686,11.87,1576276,0
1988-02-19,11.833,12.23,11.728,12.129,2214128,0
1988-02-22,12.23,12.662,12.087,12.592,1991769,0
1988-02-23,12.592,12.592,12.273,12.378,1336425,0
1988-02-24,12.49,12.662,12.49,12.519,1461848,0
1988-02-25,12.592,12.848,12.49,12.56,2798270,0
1988-02-26,12.519,12.592,12.342,12.378,839983,0
1988-02-29,12.446,12.887,12.446,12.848,1554789,0
1988-03-01,12.961,13.032,12.56,12.705,2119191,0
1988-03-02,12.737,12.921,12.737,12.887,1758416,0
1988-03-03,12.887,12.993,12.705,12.808,1474088,0
1988-03-04,12.774,12.848,12.634,12.774,933422,0
1988-03-07,12.808,12.961,12.705,12.961,2017757,0
1988-03-08,12.993,13.177,12.993,13.104,1651728,0
1988-03-09,13.136,13.353,13.104,13.28,1690455,0
1988-03-10,13.177,13.208,12.634,12.662,1309940,0
1988-03-11,12.662,12.705,12.087,12.49,1891333,0
1988-03-14,12.519,12.705,12.446,12.705,562653,0
1988-03-15,12.592,12.662,12.378,12.417,965653,0
1988-03-16,12.446,12.808,12.305,12.737,873712,0
1988-03-17,12.848,12.961,12.774,12.921,1241983,0
1988-03-18,12.848,12.921,12.519,12.848,1925058,0
1988-03-21,12.737,12.961,12.49,12.921,1298448,0
1988-03-22,12.808,12.921,12.737,12.808,1006881,0
1988-03-23,12.774,12.848,12.592,12.705,932925,0
1988-03-24,12.446,12.519,12.23,12.417,1812132,0
1988-03-25,12.49,12.592,11.87,12.017,1576276,0
1988-03-28,11.87,11.981,11.728,11.944,1231988,0
1988-03-29,12.158,12.158,12.017,12.055,1008874,0
1988-03-30,12.087,12.273,11.905,11.944,1641735,0
1988-03-31,11.87,11.981,11.584,11.758,1616501,0
1988-04-04,11.728,12.158,11.686,12.129,1051848,0
1988-04-05,12.087,12.342,12.017,12.305,1333927,0
1988-04-06,12.305,13.032,12.305,13.032,2240366,0
1988-04-07,12.921,12.993,12.774,12.774,1252726,0
1988-04-08,12.737,13.136,12.705,13.065,1448107,0
1988-04-11,13.136,13.177,12.848,13.177,1261720,0
1988-04-12,13.208,13.425,13.177,13.32,3032627,0
1988-04-13,13.177,13.32,12.961,13.136,1272964,0
1988-04-14,12.887,12.961,12.273,12.305,1893830,0
1988-04-15,12.305,12.446,12.087,12.273,2573409,0
1988-04-18,12.158,12.305,12.087,12.305,1030114,0
1988-04-19,12.378,12.993,12.378,12.737,1689704,0
1988-04-20,12.446,12.49,12.305,12.342,1911069,0
1988-04-21,12.519,12.634,11.87,12.087,3148054,0
1988-04-22,12.273,12.49,12.158,12.49,2033491,0
1988-04-25,12.634,12.705,12.49,12.662,893944,0
1988-04-26,12.634,12.921,12.592,12.705,1154284,0
1988-04-27,12.737,12.774,12.592,12.592,1002878,0
1988-04-28,12.446,12.705,12.446,12.592,1179772,0
1988-04-29,12.519,12.56,12.342,12.519,1486831,0
1988-05-02,12.592,12.848,12.56,12.808,897194,0
1988-05-03,12.887,13.065,12.848,12.993,1227741,0
1988-05-04,13.104,13.104,12.774,12.848,875209,0
1988-05-05,12.737,12.737,12.592,12.705,953661,0
1988-05-06,12.774,12.808,12.49,12.592,662592,0
1988-05-09,12.49,12.519,12.378,12.519,796008,0
1988-05-10,12.592,12.634,12.342,12.519,639354,0
1988-05-11,12.378,12.417,12.055,12.129,935921,0
1988-05-12,12.2,12.23,12.055,12.055,576139,0
1988-05-13,12.129,12.273,12.129,12.23,706315,0
1988-05-16,12.214,12.512,12.214,12.512,760531,0
1988-05-17,12.654,12.697,12.256,12.256,896195,0
1988-05-18,12.142,12.214,11.855,11.887,783267,0
1988-05-19,11.928,11.928,11.558,11.745,1660223,0
1988-05-20,11.855,11.928,11.745,11.745,1537552,0
1988-05-23,11.928,11.999,11.816,11.928,1007127,0
1988-05-24,11.999,12.072,11.928,12.072,914183,0
1988-05-25,12.142,12.256,11.999,12.112,876709,0
1988-05-26,12.038,12.038,11.816,11.855,1094573,0
1988-05-27,11.783,11.783,11.632,11.745,741542,0
1988-05-31,11.816,12.473,11.783,12.369,1249732,0
1988-06-01,12.473,12.729,12.473,12.584,1705944,0
1988-06-02,12.543,12.584,12.214,12.326,985642,0
1988-06-03,12.4,12.616,12.326,12.616,593382,0
1988-06-06,12.697,12.841,12.654,12.8,1161784,0
1988-06-07,12.729,12.944,12.697,12.697,1386639,0
1988-06-08,12.766,13.273,12.766,13.168,1747920,0
1988-06-09,13.168,13.53,13.127,13.383,2354295,0
1988-06-10,13.383,13.567,13.383,13.53,1731182,0
1988-06-13,13.495,13.495,13.312,13.312,706564,0
1988-06-14,13.456,13.714,13.425,13.53,2487708,0
1988-06-15,13.53,13.53,13.425,13.495,863714,0
1988-06-16,13.353,13.353,13.024,13.24,1813628,0
1988-06-17,13.24,13.273,13.024,13.24,1897830,0
1988-06-20,13.24,13.53,13.127,13.456,1113813,0
1988-06-21,13.456,13.641,13.425,13.53,1330928,0
1988-06-22,13.826,14.337,13.784,14.082,2508949,0
1988-06-23,14.007,14.224,14.007,14.185,1597512,0
1988-06-24,14.257,14.257,14.082,14.113,555656,0
1988-06-27,14.113,14.113,13.714,13.784,763029,0
1988-06-28,13.784,13.896,13.714,13.826,740542,0
1988-06-29,13.856,13.969,13.601,13.784,694320,0
1988-06-30,13.714,14.082,13.714,14.041,881704,0
1988-07-01,14.082,14.185,14.041,14.152,814246,0
1988-07-05,14.082,14.41,14.041,14.368,1344168,0
1988-07-06,14.368,14.41,13.784,14.007,1839111,0
1988-07-07,13.896,14.082,13.784,13.929,1129552,0
1988-07-08,13.896,13.929,13.679,13.752,687327,0
1988-07-11,13.752,13.856,13.641,13.679,1058349,0
1988-07-12,13.714,13.826,13.567,13.784,1589267,0
1988-07-13,13.826,13.856,13.456,13.641,1355661,0
1988-07-14,13.714,13.784,13.641,13.752,770522,0
1988-07-15,13.714,13.856,13.53,13.856,1545794,0
1988-07-18,13.784,13.784,13.495,13.601,876959,0
1988-07-19,13.456,13.679,13.425,13.425,1279957,0
1988-07-20,13.53,13.567,13.273,13.353,842728,0
1988-07-21,13.353,13.353,13.095,13.095,1214000,0
1988-07-22,12.984,13.056,12.8,12.841,1093576,0
1988-07-25,12.871,13.056,12.8,12.984,827489,0
1988-07-26,12.944,13.024,12.871,12.913,1144295,0
1988-07-27,12.944,12.984,12.369,12.437,1413126,0
1988-07-28,12.512,12.841,12.437,12.766,1370902,0
1988-07-29,12.841,13.2,12.8,13.168,1254476,0
1988-08-01,13.24,13.383,13.168,13.2,849471,0
1988-08-02,13.273,13.456,13.24,13.353,972646,0
1988-08-03,13.353,13.53,13.273,13.425,1239236,0
1988-08-04,13.567,13.567,13.425,13.53,902941,0
1988-08-05,13.495,13.641,13.456,13.567,887950,0
1988-08-08,13.567,13.714,13.312,13.312,1238488,0
1988-08-09,13.353,13.425,13.056,13.168,1256722,0
1988-08-10,13.024,13.095,12.543,12.697,1699201,0
1988-08-11,12.584,12.729,12.512,12.729,1141295,0
1988-08-12,12.697,12.729,12.512,12.697,1159285,0
1988-08-15,12.68,12.751,12.496,12.64,905188,0
1988-08-16,12.528,13.007,12.528,12.792,936671,0
1988-08-17,12.825,12.863,12.712,12.825,688575,0
1988-08-18,12.792,12.863,12.712,12.825,608376,0
1988-08-19,12.825,12.825,12.496,12.64,1002630,0
1988-08-22,12.608,12.68,12.528,12.608,1072086,0
1988-08-23,12.68,12.792,12.496,12.712,888701,0
1988-08-24,12.712,13.082,12.712,13.082,899446,0
1988-08-25,12.895,13.007,12.895,12.968,1436111,0
1988-08-26,12.937,13.007,12.895,12.968,813246,0
1988-08-29,13.082,13.193,12.968,13.152,462963,0
1988-08-30,13.193,13.233,13.119,13.193,580391,0
1988-08-31,13.233,13.337,13.119,13.152,456966,0
1988-09-01,13.119,13.152,12.895,12.937,1340421,0
1988-09-02,13.233,13.304,13.082,13.233,1077336,0
1988-09-06,13.233,13.375,13.233,13.337,937419,0
1988-09-07,13.337,13.337,13.152,13.264,791259,0
1988-09-08,13.264,13.417,13.233,13.375,754534,0
1988-09-09,13.417,13.45,13.233,13.337,687076,0
1988-09-12,13.375,13.375,13.152,13.152,649597,0
1988-09-13,13.152,13.264,13.007,13.193,860469,0
1988-09-14,13.233,13.559,13.152,13.486,1549540,0
1988-09-15,13.45,13.523,13.337,13.486,706315,0
1988-09-16,13.417,13.592,13.375,13.417,1974531,0
1988-09-19,13.417,13.45,13.264,13.304,778769,0
1988-09-20,13.304,13.45,13.264,13.304,667087,0
1988-09-21,13.337,13.45,13.304,13.417,443226,0
1988-09-22,13.417,13.45,13.304,13.375,666088,0
1988-09-23,13.375,13.417,13.304,13.337,451222,0
1988-09-26,13.304,13.375,13.264,13.337,263836,0
1988-09-27,13.304,13.375,13.264,13.337,470208,0
1988-09-28,13.264,13.375,12.937,13.048,978647,0
1988-09-29,13.082,13.304,13.048,13.233,1154787,0
1988-09-30,13.233,13.417,13.119,13.152,1116061,0
1988-10-03,13.152,13.375,13.152,13.337,814498,0
1988-10-04,13.304,13.375,13.233,13.304,654344,0
1988-10-05,13.337,13.375,13.233,13.337,1079333,0
1988-10-06,13.304,13.304,13.048,13.082,1588019,0
1988-10-07,13.152,13.45,13.082,13.45,2298580,0
1988-10-10,13.45,13.745,13.417,13.633,1197760,0
1988-10-11,13.523,13.671,13.486,13.633,1195760,0
1988-10-12,13.523,13.559,13.417,13.523,1295449,0
1988-10-13,13.45,13.671,13.264,13.337,1896077,0
1988-10-14,13.417,13.45,13.264,13.337,717808,0
1988-10-17,13.375,13.45,13.304,13.337,400499,0
1988-10-18,13.375,13.45,13.304,13.45,690824,0
1988-10-19,13.45,13.486,13.082,13.304,911187,0
1988-10-20,13.486,13.89,13.486,13.89,2028996,0
1988-10-21,13.745,14.074,13.705,14.074,2395768,0
1988-10-24,14.074,14.185,13.963,14.041,833483,0
1988-10-25,14.074,14.074,13.963,14.041,670336,0
1988-10-26,13.963,14.041,13.856,14.001,787012,0
1988-10-27,13.89,13.929,13.671,13.745,713312,0
1988-10-28,13.671,13.745,13.304,13.486,1068340,0
1988-10-31,13.375,13.45,13.264,13.45,764528,0
1988-11-01,13.375,13.417,13.233,13.304,580143,0
1988-11-02,13.264,13.671,13.193,13.671,1702200,0
1988-11-03,13.671,14.001,13.671,13.963,1498074,0
1988-11-04,13.856,13.929,13.776,13.776,1134800,0
1988-11-07,13.705,13.745,13.633,13.745,641853,0
1988-11-08,13.776,13.856,13.671,13.705,628363,0
1988-11-09,13.671,13.745,13.45,13.523,742041,0
1988-11-10,13.486,13.523,13.337,13.486,997134,0
1988-11-11,13.417,13.417,12.968,13.082,1375902,0
1988-11-14,13.065,13.216,12.921,13.065,1949296,0
1988-11-15,12.993,13.032,12.848,12.921,1002630,0
1988-11-16,12.993,12.993,12.625,12.697,1447604,0
1988-11-17,12.766,12.848,12.662,12.848,968153,0
1988-11-18,12.88,13.216,12.848,13.065,1287706,0
1988-11-21,12.993,13.248,12.88,13.032,676084,0
1988-11-22,13.032,13.177,12.848,13.144,805753,0
1988-11-23,13.177,13.289,13.177,13.216,714559,0
1988-11-25,13.065,13.065,12.88,13.032,536417,0
1988-11-28,12.961,12.993,12.737,12.88,834985,0
1988-11-29,12.921,12.993,12.88,12.921,965653,0
1988-11-30,12.961,13.329,12.921,13.248,1345668,0
1988-12-01,13.177,13.248,12.584,13.177,861468,0
1988-12-02,13.065,13.144,12.961,13.065,1005628,0
1988-12-05,13.104,13.289,13.032,13.216,645352,0
1988-12-06,13.248,13.289,13.104,13.216,1030114,0
1988-12-07,13.248,13.248,13.104,13.216,1126302,0
1988-12-08,13.177,13.216,13.065,13.144,808500,0
1988-12-09,13.065,13.104,12.961,13.065,795758,0
1988-12-12,13.104,13.289,13.065,13.065,1391887,0
1988-12-13,12.961,13.144,12.921,13.144,855224,0
1988-12-14,13.065,13.144,12.993,13.032,1116061,0
1988-12-15,12.961,13.065,12.961,12.993,736292,0
1988-12-16,12.921,13.216,12.921,13.177,1646483,0
1988-12-19,13.104,13.248,13.104,13.216,1292204,0
1988-12-20,13.329,13.329,13.104,13.104,849977,0
1988-12-21,13.104,13.216,13.032,13.177,811751,0
1988-12-22,13.216,13.289,13.144,13.177,1252726,0
1988-12-23,13.216,13.36,13.216,13.289,686826,0
1988-12-27,13.248,13.4,13.216,13.289,674584,0
1988-12-28,13.248,13.4,13.144,13.36,721304,0
1988-12-29,13.36,13.738,13.36,13.656,2391773,0
1988-12-30,13.656,13.881,13.656,13.738,2063725,0
1989-01-03,13.768,13.842,13.626,13.768,2153172,0
1989-01-04,13.768,14.066,13.768,14.066,2183149,0
1989-01-05,14.104,14.216,14.032,14.104,3291966,0
1989-01-06,14.104,14.25,14.032,14.178,1629493,0
1989-01-09,14.216,14.361,14.216,14.289,963905,0
1989-01-10,14.361,14.402,14.066,14.104,900693,0
1989-01-11,14.136,14.25,14.104,14.178,1883588,0
1989-01-12,14.178,14.513,14.104,14.433,2285340,0
1989-01-13,14.472,14.545,14.402,14.472,1034362,0
1989-01-16,14.472,14.625,14.433,14.585,1065340,0
1989-01-17,14.472,14.545,14.402,14.513,824989,0
1989-01-18,14.433,14.433,14.433,14.433,1718688,0
1989-01-19,14.433,14.433,14.25,14.361,1642234,0
1989-01-20,14.33,14.472,14.289,14.472,1210251,0
1989-01-23,14.472,14.545,14.361,14.361,706061,0
1989-01-24,14.33,14.513,14.25,14.472,1740173,0
1989-01-25,14.513,14.545,14.433,14.545,968153,0
1989-01-26,14.433,14.809,14.433,14.657,1822874,0
1989-01-27,14.728,15.104,14.625,14.842,2469223,0
1989-01-30,14.922,15.138,14.809,15.025,1655228,0
1989-01-31,15.025,15.067,14.842,14.991,1123557,0
1989-02-01,15.067,15.138,14.922,15.104,1233241,0
1989-02-02,15.361,15.361,14.955,14.955,2953924,0
1989-02-03,14.991,15.067,14.879,15.025,1903323,0
1989-02-06,14.991,15.104,14.842,14.991,774523,0
1989-02-07,14.922,15.249,14.922,15.104,1364156,0
1989-02-08,15.138,15.217,14.879,14.922,1479834,0
1989-02-09,14.77,14.955,14.625,14.77,1863349,0
1989-02-10,14.513,14.697,14.361,14.472,2034243,0
1989-02-13,14.361,14.472,14.25,14.25,1278209,0
1989-02-14,14.33,14.361,14.066,14.178,1579526,0
1989-02-15,14.216,14.433,14.178,14.361,1009126,0
1989-02-16,14.433,14.513,14.25,14.402,2980407,0
1989-02-17,14.472,14.77,14.361,14.585,1492577,0
1989-02-21,14.625,14.657,14.585,14.585,690324,0
1989-02-22,14.585,14.585,14.178,14.209,1284708,0
1989-02-23,14.209,14.289,14.136,14.178,788013,0
1989-02-24,14.209,14.25,13.911,13.911,1072086,0
1989-02-27,13.911,13.955,13.759,13.842,790763,0
1989-02-28,13.955,14.023,13.872,13.955,627364,0
1989-03-01,14.023,14.066,13.617,13.729,1613753,0
1989-03-02,13.8,13.955,13.729,13.911,1001131,0
1989-03-03,13.911,13.983,13.8,13.983,725551,0
1989-03-06,14.095,14.136,13.955,13.983,974649,0
1989-03-07,14.023,14.095,13.955,14.066,831236,0
1989-03-08,14.095,14.25,14.066,14.095,1081583,0
1989-03-09,14.136,14.209,14.023,14.023,596634,0
1989-03-10,14.095,14.095,13.8,13.842,1295200,0
1989-03-13,13.955,14.136,13.911,14.066,797259,0
1989-03-14,14.066,14.066,13.911,13.955,749785,0
1989-03-15,13.983,14.023,13.842,13.842,696567,0
1989-03-16,13.842,13.983,13.8,13.872,1265967,0
1989-03-17,13.729,13.8,13.463,13.759,2827251,0
1989-03-20,13.729,13.842,13.575,13.65,1269965,0
1989-03-21,13.687,13.8,13.617,13.65,905692,0
1989-03-22,13.8,13.8,13.575,13.65,994634,0
1989-03-23,13.537,13.729,13.463,13.504,1272463,0
1989-03-27,13.504,13.687,13.504,13.537,853472,0
1989-03-28,13.729,13.8,13.65,13.759,889451,0
1989-03-29,13.729,13.729,13.537,13.617,1455599,0
1989-03-30,13.687,13.729,13.504,13.537,1116560,0
1989-03-31,13.617,13.617,13.463,13.575,1136298,0
1989-04-03,13.65,13.687,13.575,13.65,1360657,0
1989-04-04,13.575,13.687,13.575,13.687,1782148,0
1989-04-05,13.687,13.729,13.575,13.65,1061343,0
1989-04-06,13.617,13.729,13.617,13.65,1484832,0
1989-04-07,13.617,13.872,13.617,13.842,951911,0
1989-04-10,13.955,14.023,13.872,14.023,805504,0
1989-04-11,14.023,14.289,13.983,14.209,1171277,0
1989-04-12,14.361,14.402,14.209,14.25,1131053,0
1989-04-13,14.209,14.25,14.136,14.178,582389,0
1989-04-14,14.25,14.472,14.136,14.402,1155786,0
1989-04-17,14.322,14.433,14.289,14.322,573897,0
1989-04-18,14.513,14.585,14.402,14.472,1050849,0
1989-04-19,14.433,14.472,14.361,14.361,1128804,0
1989-04-20,14.289,14.657,14.066,14.625,1424618,0
1989-04-21,14.849,14.961,14.697,14.922,3491593,0
1989-04-24,14.77,14.809,14.697,14.697,1230239,0
1989-04-25,14.737,14.809,14.697,14.737,1302192,0
1989-04-26,14.77,14.879,14.737,14.809,775020,0
1989-04-27,14.809,14.991,14.737,14.879,886701,0
1989-04-28,14.849,14.879,14.625,14.657,1070839,0
1989-05-01,14.513,14.697,14.513,14.657,668840,0
1989-05-02,14.697,14.809,14.625,14.77,682076,0
1989-05-03,14.737,14.809,14.625,14.77,782267,0
1989-05-04,14.697,14.77,14.657,14.737,857221,0
1989-05-05,14.77,14.809,14.585,14.657,1027114,0
1989-05-08,14.625,14.625,14.361,14.513,1247226,0
1989-05-09,14.472,14.545,14.322,14.322,737297,0
1989-05-10,14.433,14.513,14.361,14.402,637854,0
1989-05-11,14.402,14.433,14.25,14.361,722805,0
1989-05-12,14.625,14.657,14.472,14.545,888701,0
1989-05-15,14.697,14.922,14.697,14.809,1335429,0
1989-05-16,14.697,14.77,14.585,14.625,1948043,0
1989-05-17,14.657,14.697,14.322,14.433,1561037,0
1989-05-18,14.472,15.034,14.472,14.809,3364171,0
1989-05-19,14.922,15.338,14.922,15.112,4840011,0
1989-05-22,15.257,15.338,15.075,15.146,1415373,0
1989-05-23,15.075,15.225,14.961,14.991,989892,0
1989-05-24,14.922,15.075,14.879,14.991,1411378,0
1989-05-25,14.961,15.112,14.922,15.034,1119811,0
1989-05-26,15.034,15.112,14.961,15.112,791012,0
1989-05-30,15.146,15.146,14.737,14.77,835736,0
1989-05-31,14.77,14.809,14.625,14.697,1378649,0
1989-06-01,14.625,14.849,14.505,14.625,1697702,0
1989-06-02,14.697,14.849,14.625,14.657,1314184,0
1989-06-05,14.737,14.879,14.505,14.545,1730679,0
1989-06-06,14.657,14.657,14.322,14.361,1609756,0
1989-06-07,14.545,14.545,14.361,14.361,1257223,0
1989-06-08,14.545,14.625,14.433,14.545,1361410,0
1989-06-09,14.545,14.697,14.472,14.697,1269465,0
1989-06-12,14.697,14.697,14.505,14.625,847728,0
1989-06-13,14.545,14.625,14.505,14.545,958158,0
1989-06-14,14.545,14.697,14.472,14.585,1032614,0
1989-06-15,14.393,14.472,14.058,14.128,2105198,0
1989-06-16,14.25,14.393,14.209,14.322,2775786,0
1989-06-19,14.322,14.472,14.322,14.361,644101,0
1989-06-20,14.472,14.472,14.393,14.393,674332,0
1989-06-21,14.393,14.433,14.28,14.361,951162,0
1989-06-22,14.28,14.393,14.209,14.322,967651,0
1989-06-23,14.361,14.393,14.322,14.393,823490,0
1989-06-26,14.361,14.393,14.209,14.25,1183272,0
1989-06-27,14.28,14.28,14.128,14.128,1024868,0
1989-06-28,14.128,14.169,14.058,14.095,770277,0
1989-06-29,14.058,14.095,13.759,13.834,1764408,0
1989-06-30,13.791,13.946,13.759,13.791,1324930,0
1989-07-03,13.834,13.834,13.722,13.759,797505,0
1989-07-05,13.759,13.946,13.679,13.791,1791891,0
1989-07-06,13.902,13.902,13.791,13.791,956655,0
1989-07-07,13.872,13.946,13.791,13.872,1036108,0
1989-07-10,13.946,14.015,13.834,13.946,924928,0
1989-07-11,14.095,14.28,14.015,14.209,2142174,0
1989-07-12,14.25,14.505,14.169,14.393,2068472,0
1989-07-13,14.393,14.625,14.28,14.433,1753417,0
1989-07-14,14.505,14.879,14.472,14.879,2131935,0
1989-07-17,14.737,14.849,14.625,14.697,943667,0
1989-07-18,14.625,14.697,14.585,14.657,451222,0
1989-07-19,14.657,14.922,14.657,14.879,1496578,0
1989-07-20,14.809,14.991,14.697,14.809,1162278,0
1989-07-21,14.809,15.075,14.657,15.034,2116941,0
1989-07-24,15.075,15.075,14.809,14.809,750284,0
1989-07-25,14.849,14.991,14.809,14.879,847728,0
1989-07-26,14.879,15.146,14.809,15.146,1017372,0
1989-07-27,15.112,15.185,14.991,15.112,1253228,0
1989-07-28,15.146,15.185,14.961,15.034,990639,0
1989-07-31,15.075,15.49,15.034,15.49,1531303,0
1989-08-01,15.715,15.897,15.561,15.561,2284089,0
1989-08-02,15.561,15.857,15.521,15.827,1148541,0
1989-08-03,15.857,16.012,15.827,15.897,1088328,0
1989-08-04,15.785,16.425,15.715,16.314,1698447,0
1989-08-07,16.469,17.179,16.469,17.139,2244613,0
1989-08-08,17.139,17.139,16.609,16.649,2562415,0
1989-08-09,16.721,16.987,16.721,16.804,1676965,0
1989-08-10,16.721,16.953,16.721,16.953,1368902,0
1989-08-11,17.098,17.098,16.609,16.842,1561037,0
1989-08-14,16.762,16.953,16.684,16.804,1089828,0
1989-08-15,16.834,16.915,16.684,16.762,553159,0
1989-08-16,16.762,16.834,16.571,16.684,822992,0
1989-08-17,16.571,16.649,16.306,16.387,1021870,0
1989-08-18,16.306,16.571,16.234,16.416,1179521,0
1989-08-21,16.498,16.571,16.002,16.153,711309,0
1989-08-22,16.082,16.873,16.041,16.873,1541546,0
1989-08-23,16.684,16.915,16.46,16.915,1297945,0
1989-08-24,16.915,17.251,16.762,17.218,2031995,0
1989-08-25,17.251,17.554,17.179,17.403,1580272,0
1989-08-28,17.218,17.515,17.179,17.443,895946,0
1989-08-29,17.443,17.745,17.291,17.635,1820126,0
1989-08-30,17.635,17.71,17.482,17.596,1399635,0
1989-08-31,17.554,17.788,17.482,17.596,1038107,0
1989-09-01,17.554,17.788,17.515,17.788,955911,0
1989-09-05,17.745,17.745,17.403,17.482,1226993,0
1989-09-06,17.482,17.554,16.762,16.762,1757912,0
1989-09-07,17.098,17.098,16.346,16.416,1130052,0
1989-09-08,16.538,16.721,16.387,16.649,1422869,0
1989-09-11,16.649,16.834,16.538,16.762,927428,0
1989-09-12,16.721,17.067,16.721,16.915,1192260,0
1989-09-13,16.987,17.139,16.873,16.873,1056847,0
1989-09-14,16.873,16.987,16.804,16.834,1308190,0
1989-09-15,16.915,17.179,16.649,16.649,2244113,0
1989-09-18,16.721,16.762,16.538,16.649,774023,0
1989-09-19,16.684,16.762,16.498,16.684,688575,0
1989-09-20,16.684,16.873,16.571,16.762,881955,0
1989-09-21,16.834,16.873,16.649,16.721,1056094,0
1989-09-22,16.721,16.721,16.538,16.649,696567,0
1989-09-25,16.609,16.762,16.571,16.609,817743,0
1989-09-26,16.609,16.915,16.538,16.873,1132800,0
1989-09-27,16.684,16.873,16.649,16.873,900194,0
1989-09-28,16.834,16.953,16.684,16.915,903441,0
1989-09-29,16.834,17.027,16.762,16.873,744290,0
1989-10-02,16.953,16.953,16.721,16.804,682828,0
1989-10-03,16.834,16.873,16.609,16.873,1745419,0
1989-10-04,16.953,17.139,16.804,17.067,1253975,0
1989-10-05,17.067,17.067,16.953,16.953,705813,0
1989-10-06,16.987,17.027,16.873,16.987,493444,0
1989-10-09,16.987,16.987,16.873,16.915,261088,0
1989-10-10,17.027,17.067,16.873,16.873,513433,0
1989-10-11,16.834,16.873,16.498,16.571,2723067,0
1989-10-12,16.538,16.873,16.538,16.834,1727432,0
1989-10-13,16.834,17.067,15.291,15.738,1919063,0
1989-10-16,15.32,16.041,15.017,16.002,3576041,0
1989-10-17,15.586,16.002,15.361,15.586,1482584,0
1989-10-18,15.553,15.665,15.403,15.586,1945795,0
1989-10-19,15.705,15.738,15.472,15.626,1612503,0
1989-10-20,15.626,15.626,15.291,15.432,2355046,0
1989-10-23,15.361,15.432,15.172,15.249,1194263,0
1989-10-24,15.095,15.172,14.794,15.017,2727064,0
1989-10-25,14.946,15.095,14.872,15.017,1659724,0
1989-10-26,15.017,15.095,14.794,14.905,1161031,0
1989-10-27,14.682,14.794,14.306,14.794,1618500,0
1989-10-30,14.794,15.017,14.753,14.946,1138794,0
1989-10-31,15.291,15.515,14.984,15.059,2155919,0
1989-11-01,15.059,15.059,14.682,14.794,1619247,0
1989-11-02,14.794,14.872,14.72,14.753,953661,0
1989-11-03,14.72,14.905,14.569,14.72,841482,0
1989-11-06,14.72,14.794,14.376,14.376,1330179,0
1989-11-07,14.306,14.417,14.224,14.337,1422122,0
1989-11-08,14.376,14.489,14.376,14.417,829738,0
1989-11-09,14.417,14.456,14.224,14.265,846477,0
1989-11-10,14.376,14.489,14.376,14.489,844228,0
1989-11-13,14.529,14.682,14.417,14.64,645849,0
1989-11-14,14.569,14.794,14.569,14.682,780768,0
1989-11-15,14.682,14.905,14.64,14.834,600378,0
1989-11-16,15.017,15.059,14.794,14.984,1485830,0
1989-11-17,15.034,15.185,14.922,15.154,1303694,0
1989-11-20,15.185,15.185,15.034,15.075,649597,0
1989-11-21,15.154,15.185,15.034,15.075,695321,0
1989-11-22,15.112,15.154,15.075,15.154,632610,0
1989-11-24,15.154,15.53,15.112,15.458,947162,0
1989-11-27,15.49,16.065,15.458,15.985,1778652,0
1989-11-28,16.065,16.065,15.914,15.985,1124057,0
1989-11-29,15.914,15.954,15.836,15.836,690074,0
1989-11-30,15.836,15.874,15.609,15.65,623363,0
1989-12-01,15.722,15.985,15.722,15.954,1288453,0
1989-12-04,15.954,16.371,15.914,16.371,1389141,0
1989-12-05,16.329,16.451,16.106,16.178,567399,0
1989-12-06,16.178,16.219,16.027,16.065,386762,0
1989-12-07,16.178,16.408,16.178,16.297,639854,0
1989-12-08,16.563,16.563,16.408,16.483,1100569,0
1989-12-11,16.178,16.297,16.178,16.219,594384,0
1989-12-12,16.297,16.371,16.027,16.178,698567,0
1989-12-13,16.219,16.371,16.027,16.297,648848,0
1989-12-14,16.329,16.714,16.219,16.633,565652,0
1989-12-15,16.675,16.675,16.219,16.297,1644732,0
1989-12-18,16.297,16.408,16.139,16.329,1106818,0
1989-12-19,16.329,16.602,16.106,16.371,733051,0
1989-12-20,16.371,16.602,16.258,16.52,724551,0
1989-12-21,16.602,16.907,16.602,16.907,864715,0
1989-12-22,16.907,17.098,16.866,17.018,508937,0
1989-12-26,16.98,17.098,16.866,17.059,622115,0
1989-12-27,16.98,17.403,16.946,17.282,716555,0
1989-12-28,17.362,17.362,17.059,17.21,582139,0
1989-12-29,17.322,17.362,17.251,17.251,483951,0
1990-01-02,17.172,17.515,17.018,17.475,959908,0
1990-01-03,17.554,17.596,17.251,17.443,2452483,0
1990-01-04,17.443,17.443,17.21,17.362,1157033,0
1990-01-05,17.362,17.626,17.251,17.403,1202006,0
1990-01-08,17.21,17.475,17.21,17.362,1043106,0
1990-01-09,17.362,17.475,16.946,16.98,1417625,0
1990-01-10,16.795,16.907,16.563,16.754,1955293,0
1990-01-11,16.754,16.826,16.633,16.633,866214,0
1990-01-12,16.602,16.633,16.106,16.139,1187518,0
1990-01-15,16.219,16.52,15.874,15.874,1190264,0
1990-01-16,15.954,16.065,15.681,16.027,1042106,0
1990-01-17,15.954,16.408,15.836,15.914,1207254,0
1990-01-18,15.722,16.139,15.722,15.836,1168279,0
1990-01-19,15.985,16.027,15.802,15.985,1493326,0
1990-01-22,15.874,16.027,15.609,15.609,799509,0
1990-01-23,15.722,15.802,15.609,15.761,964653,0
1990-01-24,15.458,16.027,15.418,15.954,1059595,0
1990-01-25,15.985,15.985,15.57,15.681,1093073,0
1990-01-26,15.681,15.836,15.458,15.65,814996,0
1990-01-29,15.53,15.65,15.418,15.49,974649,0
1990-01-30,15.458,15.57,14.991,15.225,1060097,0
1990-01-31,15.305,15.418,15.185,15.418,767776,0
1990-02-01,15.418,15.49,15.154,15.185,735545,0
1990-02-02,15.154,15.338,14.961,14.991,980395,0
1990-02-05,15.112,15.225,15.034,15.154,736046,0
1990-02-06,15.225,15.225,15.034,15.112,472207,0
1990-02-07,15.034,15.225,14.879,15.075,1640488,0
1990-02-08,15.112,15.185,15.034,15.112,972646,0
1990-02-09,15.266,15.378,15.185,15.266,906940,0
1990-02-12,15.266,15.266,14.991,14.991,442477,0
1990-02-13,15.034,15.154,14.961,15.034,1170277,0
1990-02-14,14.991,15.112,14.922,15.034,878458,0
1990-02-15,15.034,15.185,14.991,15.185,1019616,0
1990-02-16,15.241,15.665,15.2,15.472,1464595,0
1990-02-20,15.312,15.353,15.088,15.163,897194,0
1990-02-21,14.896,15.088,14.857,15.051,738295,0
1990-02-22,15.2,15.312,14.97,15.121,1214000,0
1990-02-23,15.088,15.163,14.93,14.97,634859,0
1990-02-26,15.008,15.241,15.008,15.2,531174,0
1990-02-27,15.395,15.507,15.312,15.353,1362910,0
1990-02-28,15.2,15.544,15.2,15.544,1249732,0
1990-03-01,15.395,15.705,15.312,15.665,969649,0
1990-03-02,15.738,15.931,15.738,15.857,958158,0
1990-03-05,15.818,15.968,15.778,15.818,630111,0
1990-03-06,15.897,16.091,15.778,16.012,934424,0
1990-03-07,15.705,15.857,15.586,15.705,1131801,0
1990-03-08,15.626,15.897,15.586,15.857,707311,0
1990-03-09,15.857,15.931,15.705,15.738,665591,0
1990-03-12,15.738,15.931,15.705,15.857,443478,0
1990-03-13,15.818,15.818,15.586,15.778,621118,0
1990-03-14,15.738,15.778,15.353,15.472,1287458,0
1990-03-15,15.544,15.626,15.472,15.544,432732,0
1990-03-16,15.544,16.162,15.432,16.012,1979028,0
1990-03-19,16.012,16.162,15.818,16.162,931424,0
1990-03-20,16.122,16.122,15.705,15.857,761529,0
1990-03-21,15.931,16.05,15.705,15.818,529423,0
1990-03-22,15.897,15.897,15.626,15.818,802755,0
1990-03-23,15.818,15.897,15.738,15.897,741290,0
1990-03-26,16.012,16.091,15.857,15.857,439979,0
1990-03-27,15.857,15.931,15.705,15.931,373771,0
1990-03-28,15.818,15.968,15.778,15.968,572148,0
1990-03-29,15.968,15.968,15.665,15.738,770774,0
1990-03-30,15.665,15.705,15.507,15.586,875209,0
1990-04-02,15.395,15.626,15.312,15.626,635109,0
1990-04-03,15.586,15.857,15.586,15.738,689825,0
1990-04-04,15.778,15.778,15.665,15.665,705066,0
1990-04-05,15.705,15.818,15.626,15.778,489449,0
1990-04-06,15.857,15.857,15.738,15.778,493945,0
1990-04-09,15.738,15.931,15.738,15.857,377018,0
1990-04-10,15.857,16.091,15.818,16.05,908188,0
1990-04-11,16.012,16.243,15.968,16.162,485451,0
1990-04-12,16.243,16.355,16.202,16.282,727552,0
1990-04-16,16.588,16.588,16.162,16.355,539668,0
1990-04-17,16.122,16.243,15.968,16.202,1122554,0
1990-04-18,16.282,16.314,15.897,15.931,1213002,0
1990-04-19,15.665,16.012,15.665,15.818,675330,0
1990-04-20,15.778,15.897,15.432,15.705,1515064,0
1990-04-23,15.626,15.626,15.353,15.432,914687,0
1990-04-24,15.432,15.544,15.283,15.283,1149290,0
1990-04-25,15.312,15.353,15.163,15.163,1055349,0
1990-04-26,15.241,15.472,15.163,15.395,843480,0
1990-04-27,15.353,15.395,15.121,15.163,537419,0
1990-04-30,15.163,15.312,15.121,15.283,393758,0
1990-05-01,15.2,15.353,15.163,15.283,456718,0
1990-05-02,15.312,15.312,15.088,15.312,1674467,0
1990-05-03,15.353,15.353,15.088,15.121,903691,0
1990-05-04,15.241,15.241,14.857,15.121,1381644,0
1990-05-07,15.163,15.241,15.051,15.241,647349,0
1990-05-08,15.2,15.432,15.2,15.395,779268,0
1990-05-09,15.395,15.472,15.241,15.312,757282,0
1990-05-10,15.353,15.507,15.283,15.432,960659,0
1990-05-11,15.507,15.857,15.395,15.705,1203255,0
1990-05-14,15.754,15.985,15.672,15.715,1030363,0
1990-05-15,15.715,16.065,15.643,16.027,949913,0
1990-05-16,16.065,16.106,15.874,16.027,505689,0
1990-05-17,15.985,16.338,15.985,16.145,1017871,0
1990-05-18,16.219,16.258,15.914,15.914,1502571,0
1990-05-21,15.914,16.178,15.914,16.106,643852,0
1990-05-22,16.416,16.416,15.754,16.065,1395137,0
1990-05-23,15.947,16.065,15.914,15.985,725800,0
1990-05-24,15.985,15.985,15.715,15.754,773775,0
1990-05-25,15.792,15.947,15.715,15.874,603125,0
1990-05-29,15.874,15.914,15.715,15.914,609873,0
1990-05-30,16.106,16.338,16.027,16.219,1394386,0
1990-05-31,16.145,16.38,16.106,16.297,1022871,0
1990-06-01,16.416,16.491,16.219,16.297,1063347,0
1990-06-04,16.338,16.338,16.065,16.106,1023620,0
1990-06-05,16.178,16.338,16.106,16.106,952912,0
1990-06-06,16.065,16.219,16.065,16.219,686826,0
1990-06-07,16.145,16.178,15.985,16.027,964653,0
1990-06-08,16.106,16.258,15.914,16.106,701569,0
1990-06-11,16.178,16.338,16.145,16.297,442229,0
1990-06-12,16.338,16.684,16.178,16.451,748286,0
1990-06-13,16.451,16.684,16.297,16.416,943667,0
1990-06-14,16.451,16.649,16.38,16.649,505689,0
1990-06-15,16.529,16.882,16.491,16.882,2177155,0
1990-06-18,16.804,16.842,16.491,16.529,623363,0
1990-06-19,16.451,16.649,16.297,16.529,1044104,0
1990-06-20,16.609,16.649,16.338,16.416,844228,0
1990-06-21,16.451,16.529,16.219,16.297,529922,0
1990-06-22,16.297,16.338,15.715,15.792,601128,0
1990-06-25,15.874,15.985,15.836,15.914,627112,0
1990-06-26,15.947,16.145,15.947,16.106,657345,0
1990-06-27,16.065,16.219,15.874,15.914,787264,0
1990-06-28,15.914,16.219,15.874,15.947,741542,0
1990-06-29,15.947,16.027,15.715,15.792,687828,0
1990-07-02,15.792,16.065,15.792,15.947,635606,0
1990-07-03,16.178,16.178,15.985,16.106,614122,0
1990-07-05,15.985,16.065,15.836,15.914,646601,0
1990-07-06,15.836,16.065,15.836,15.985,387512,0
1990-07-09,16.065,16.145,15.947,16.027,529175,0
1990-07-10,15.947,16.529,15.947,16.297,1618001,0
1990-07-11,16.38,16.684,16.258,16.571,2077716,0
1990-07-12,16.609,16.994,16.571,16.923,2427000,0
1990-07-13,16.842,16.923,16.649,16.762,903691,0
1990-07-16,16.804,16.994,16.721,16.721,863714,0
1990-07-17,16.804,16.842,16.649,16.842,800506,0
1990-07-18,16.721,16.953,16.609,16.882,899694,0
1990-07-19,16.923,17.155,16.804,17.075,1086575,0
1990-07-20,17.155,17.348,17.114,17.226,2134431,0
1990-07-23,17.187,17.226,16.571,16.804,1555540,0
1990-07-24,16.842,17.114,16.491,17.114,1152537,0
1990-07-25,17.075,17.187,16.923,17.155,894450,0
1990-07-26,17.187,17.459,16.994,17.385,1080084,0
1990-07-27,17.385,17.618,17.226,17.539,1094325,0
1990-07-30,17.226,17.498,17.187,17.427,1013371,0
1990-07-31,17.385,17.618,17.385,17.498,1240484,0
1990-08-01,17.498,17.701,17.498,17.657,791259,0
1990-08-02,17.268,17.618,17.226,17.618,2258607,0
1990-08-03,17.459,18.547,17.187,18.124,2590151,0
1990-08-06,17.075,17.187,16.491,16.609,2319067,0
1990-08-07,16.762,16.953,15.914,16.106,1989771,0
1990-08-08,16.178,16.297,16.027,16.145,859719,0
1990-08-09,16.065,16.38,15.947,16.338,580143,0
1990-08-10,16.258,16.338,15.792,15.914,616869,0
1990-08-13,15.561,15.985,15.481,15.985,836485,0
1990-08-14,15.754,16.145,15.754,16.106,1025366,0
1990-08-15,16.38,16.416,16.027,16.027,1137295,0
1990-08-16,15.947,15.985,15.411,15.441,1016372,0
1990-08-17,15.209,15.481,15.059,15.291,3349930,0
1990-08-20,15.345,15.378,15.067,15.067,644851,0
1990-08-21,14.872,14.913,14.602,14.753,1867596,0
1990-08-22,14.794,14.913,14.64,14.64,1367656,0
1990-08-23,14.169,14.913,14.128,14.52,1131554,0
1990-08-24,14.913,14.913,14.64,14.753,1493077,0
1990-08-27,15.185,15.266,14.872,14.913,1384143,0
1990-08-28,14.834,14.913,14.794,14.913,558406,0
1990-08-29,14.913,15.146,14.753,15.025,550160,0
1990-08-30,15.067,15.067,14.674,14.794,833483,0
1990-08-31,14.834,14.991,14.713,14.913,228360,0
1990-09-04,14.834,14.872,14.713,14.834,535669,0
1990-09-05,14.913,15.104,14.753,15.067,577644,0
1990-09-06,14.991,15.025,14.713,14.872,551408,0
1990-09-07,14.913,15.067,14.753,14.991,568150,0
1990-09-10,15.146,15.266,14.955,14.955,505937,0
1990-09-11,14.991,15.146,14.602,14.64,961655,0
1990-09-12,14.674,14.753,14.64,14.713,620365,0
1990-09-13,14.713,14.753,14.674,14.713,527922,0
1990-09-14,14.674,14.674,14.441,14.562,560153,0
1990-09-17,14.441,14.562,14.402,14.402,598881,0
1990-09-18,14.289,14.562,14.209,14.402,663086,0
1990-09-19,14.481,14.64,14.441,14.481,760030,0
1990-09-20,14.361,14.441,14.169,14.322,829490,0
1990-09-21,14.169,14.289,14.007,14.089,1715190,0
1990-09-24,14.007,14.089,13.938,13.938,854724,0
1990-09-25,13.969,14.402,13.938,14.402,892698,0
1990-09-26,14.402,14.52,14.089,14.128,653343,0
1990-09-27,14.289,14.402,13.938,13.938,949414,0
1990-09-28,13.545,13.738,13.383,13.617,1447604,0
1990-10-01,13.817,14.289,13.738,14.209,1236735,0
1990-10-02,14.209,14.753,14.209,14.481,1021617,0
1990-10-03,14.562,14.674,14.322,14.402,384264,0
1990-10-04,14.361,14.955,14.289,14.872,946416,0
1990-10-05,14.713,15.104,14.64,14.872,1251229,0
1990-10-08,14.834,14.991,14.834,14.955,277077,0
1990-10-09,14.713,15.067,14.25,14.322,998383,0
1990-10-10,14.361,14.481,14.169,14.289,968902,0
1990-10-11,14.322,14.52,14.128,14.25,1343671,0
1990-10-12,14.361,14.674,14.209,14.562,1519311,0
1990-10-15,14.64,14.64,14.25,14.25,943168,0
1990-10-16,14.322,14.402,13.856,14.007,948913,0
1990-10-17,14.007,14.089,13.856,13.969,1105315,0
1990-10-18,14.049,14.52,14.007,14.361,853472,0
1990-10-19,14.64,15.185,14.481,15.185,2202386,0
1990-10-22,14.991,15.305,14.913,15.225,1224243,0
1990-10-23,15.104,15.185,14.753,15.067,882957,0
1990-10-24,15.067,15.345,14.991,15.266,811248,0
1990-10-25,15.266,15.305,14.913,14.913,1004132,0
1990-10-26,14.713,15.067,14.674,14.834,780015,0
1990-10-29,14.834,15.266,14.794,15.146,1099070,0
1990-10-30,15.067,15.146,14.834,14.955,947915,0
1990-10-31,15.025,15.025,14.52,14.562,1009126,0
1990-11-01,14.562,14.674,14.402,14.481,844228,0
1990-11-02,14.52,14.872,14.481,14.713,664092,0
1990-11-05,14.713,14.955,14.674,14.872,669834,0
1990-11-06,14.834,15.225,14.794,15.025,918431,0
1990-11-07,14.913,14.955,14.441,14.562,779268,0
1990-11-08,14.441,14.64,14.322,14.441,751785,0
1990-11-09,14.674,15.025,14.52,14.955,713312,0
1990-11-12,14.991,15.266,14.991,15.225,568898,0
1990-11-13,14.991,15.378,14.991,15.305,707311,0
1990-11-14,15.225,15.618,15.185,15.498,760531,0
1990-11-15,15.378,15.579,15.378,15.579,1794891,0
1990-11-16,15.715,15.746,15.312,15.395,1918064,0
1990-11-19,15.432,15.715,15.395,15.672,781767,0
1990-11-20,15.672,15.785,15.634,15.672,1017622,0
1990-11-21,15.515,15.672,15.353,15.672,1083329,0
1990-11-23,15.672,15.715,15.432,15.472,135418,0
1990-11-26,15.353,15.472,15.232,15.472,466965,0
1990-11-27,15.472,15.866,15.353,15.866,1240232,0
1990-11-28,15.827,15.866,15.672,15.715,440978,0
1990-11-29,15.746,15.785,15.353,15.353,926176,0
1990-11-30,15.312,15.594,15.312,15.553,1097322,0
1990-12-03,15.634,15.715,15.353,15.472,795007,0
1990-12-04,15.472,15.472,15.312,15.472,752784,0
1990-12-05,15.472,15.634,15.274,15.634,979143,0
1990-12-06,15.866,16.106,15.866,16.106,1769908,0
1990-12-07,16.106,16.266,15.827,16.065,888952,0
1990-12-10,15.985,16.38,15.985,16.145,811000,0
1990-12-11,16.145,16.226,15.947,16.106,438729,0
1990-12-12,16.186,16.338,16.065,16.266,713312,0
1990-12-13,16.338,16.338,16.226,16.297,583139,0
1990-12-14,16.226,16.538,16.106,16.416,542917,0
1990-12-17,15.985,16.538,15.985,16.538,628112,0
1990-12-18,16.538,16.849,16.38,16.819,1143541,0
1990-12-19,16.89,16.89,16.658,16.778,934924,0
1990-12-20,16.738,16.89,16.498,16.819,1124805,0
1990-12-21,16.89,17.172,16.89,16.89,3822135,0
1990-12-24,16.819,16.89,16.738,16.778,160651,0
1990-12-26,16.778,17.091,16.778,16.971,399003,0
1990-12-27,17.051,17.251,17.009,17.009,715057,0
1990-12-28,17.091,17.091,16.778,16.93,605126,0
1990-12-31,16.89,16.971,16.738,16.89,331546,0
1991-01-02,16.93,17.051,16.658,16.7,718556,0
1991-01-03,16.658,16.658,16.297,16.498,753534,0
1991-01-04,16.416,16.93,16.297,16.738,1373403,0
1991-01-07,16.658,16.778,16.498,16.7,734296,0
1991-01-08,16.7,16.738,16.416,16.538,1217250,0
1991-01-09,16.617,16.658,15.947,16.226,1364156,0
1991-01-10,16.297,16.738,16.266,16.7,812500,0
1991-01-11,16.58,16.819,16.46,16.819,604378,0
1991-01-14,16.416,16.89,16.416,16.738,1407630,0
1991-01-15,16.658,16.778,16.617,16.658,551657,0
1991-01-16,16.617,16.89,16.538,16.819,1366156,0
1991-01-17,17.482,17.923,17.331,17.841,3422387,0
1991-01-18,17.721,18.235,17.721,17.804,4876984,0
1991-01-21,17.804,17.883,17.523,17.603,858969,0
1991-01-22,17.563,17.683,17.331,17.412,1286954,0
1991-01-23,17.37,17.563,17.331,17.563,701319,0
1991-01-24,17.644,18.275,17.644,18.275,1896826,0
1991-01-25,18.034,18.515,17.962,18.156,2861231,0
1991-01-28,18.156,18.395,18.156,18.275,1159532,0
1991-01-29,18.318,18.555,18.116,18.475,1486083,0
1991-01-30,18.555,19.029,18.515,18.908,1929307,0
1991-01-31,18.908,18.948,18.589,18.589,1640736,0
1991-02-01,18.515,18.515,18.156,18.475,1581522,0
1991-02-04,18.748,18.828,18.475,18.628,1601007,0
1991-02-05,18.748,18.908,18.589,18.828,1305446,0
1991-02-06,18.868,19.658,18.828,19.501,2287335,0
1991-02-07,19.501,19.621,19.22,19.261,2054980,0
1991-02-08,19.261,19.419,19.107,19.299,928427,0
1991-02-11,19.341,19.771,19.299,19.701,1009876,0
1991-02-12,19.18,19.539,19.14,19.341,1651728,0
1991-02-13,19.419,19.621,19.261,19.539,1106068,0
1991-02-14,19.58,20.132,19.58,19.733,2031995,0
1991-02-15,19.787,20.582,19.748,20.582,3769174,0
1991-02-19,20.582,20.661,20.35,20.661,1993018,0
1991-02-20,20.62,20.7,20.429,20.62,1757415,0
1991-02-21,20.549,20.7,20.229,20.267,1646483,0
1991-02-22,20.027,20.068,19.665,19.83,1317185,0
1991-02-25,19.787,19.949,19.277,19.315,882957,0
1991-02-26,19.157,19.277,19.039,19.196,935174,0
1991-02-27,19.157,19.509,19.075,19.356,1011623,0
1991-02-28,19.546,19.63,19.434,19.509,621865,0
1991-03-01,19.434,19.748,19.398,19.665,879206,0
1991-03-04,19.709,20.027,19.63,19.868,838980,0
1991-03-05,19.908,20.31,19.748,20.31,1042356,0
1991-03-06,20.507,20.507,19.748,19.83,1510566,0
1991-03-07,19.83,19.989,19.748,19.868,448474,0
1991-03-08,19.665,19.868,19.546,19.748,976897,0
1991-03-11,19.748,19.949,19.509,19.546,623865,0
1991-03-12,19.546,19.63,19.356,19.398,946416,0
1991-03-13,19.356,19.589,19.277,19.469,886453,0
1991-03-14,19.398,19.908,19.398,19.748,1066589,0
1991-03-15,19.787,19.868,19.546,19.868,1571779,0
1991-03-18,19.665,19.83,19.589,19.665,549662,0
1991-03-19,19.546,19.63,19.115,19.115,1116810,0
1991-03-20,19.196,19.434,19.196,19.434,860719,0
1991-03-21,19.63,19.665,18.916,19.075,1147042,0
1991-03-22,18.956,19.196,18.916,19.039,812995,0
1991-03-25,19.075,19.075,18.836,18.836,647600,0
1991-03-26,18.916,19.277,18.836,19.196,765527,0
1991-03-27,19.356,19.83,19.356,19.709,950414,0
1991-03-28,19.709,19.709,19.356,19.398,445477,0
1991-04-01,19.315,19.469,19.075,19.115,921180,0
1991-04-02,19.157,19.398,19.115,19.356,877458,0
1991-04-03,19.469,19.589,19.315,19.398,1094573,0
1991-04-04,19.398,19.434,18.993,18.993,811995,0
1991-04-05,19.039,19.115,18.796,19.075,952912,0
1991-04-08,19.039,19.277,18.956,19.235,656342,0
1991-04-09,19.157,19.315,19.075,19.115,1007632,0
1991-04-10,19.157,19.277,19.039,19.277,1033360,0
1991-04-11,19.398,20.109,19.398,19.748,1815877,0
1991-04-12,19.949,19.989,19.748,19.868,1003382,0
1991-04-15,19.868,20.027,19.83,19.949,1033112,0
1991-04-16,19.868,20.189,19.868,20.147,1563533,0
1991-04-17,20.229,20.741,20.109,20.62,1850106,0
1991-04-18,20.582,20.901,20.549,20.821,1944800,0
1991-04-19,20.741,21.021,20.147,20.189,2817758,0
1991-04-22,20.189,20.267,19.748,19.989,761280,0
1991-04-23,19.989,20.068,19.868,19.949,975897,0
1991-04-24,19.949,20.147,19.868,20.068,1482334,0
1991-04-25,19.868,19.949,19.787,19.868,865717,0
1991-04-26,19.868,19.989,19.546,19.989,794757,0
1991-04-29,20.109,20.147,19.83,19.989,490696,0
1991-04-30,19.908,20.109,19.908,19.989,1052348,0
1991-05-01,19.989,20.189,19.908,20.189,1111813,0
1991-05-02,20.31,20.31,20.068,20.189,573398,0
1991-05-03,20.109,20.267,20.068,20.109,392010,0
1991-05-06,20.147,20.189,19.949,19.989,284073,0
1991-05-07,20.109,20.267,20.027,20.109,940669,0
1991-05-08,20.109,20.147,19.989,19.989,535418,0
1991-05-09,20.068,20.549,19.989,20.549,1168527,0
1991-05-10,20.821,20.821,20.429,20.469,1324930,0
1991-05-13,20.507,20.78,20.469,20.78,859469,0
1991-05-14,20.661,20.78,20.267,20.31,964902,0
1991-05-15,20.31,20.35,19.748,20.229,786514,0
1991-05-16,20.189,20.189,19.868,20.027,1301946,0
1991-05-17,19.949,20.109,19.83,19.989,1856605,0
1991-05-20,20.244,20.244,20.005,20.005,493444,0
1991-05-21,20.005,20.164,20.005,20.124,784764,0
1991-05-22,20.085,20.164,19.925,20.005,558901,0
1991-05-23,20.005,20.244,19.646,19.804,870212,0
1991-05-24,19.884,20.405,19.884,20.405,1014871,0
1991-05-28,20.405,20.967,20.085,20.926,1206255,0
1991-05-29,21.446,21.845,21.285,21.527,3661985,0
1991-05-30,21.527,22.006,21.527,21.966,1459349,0
1991-05-31,22.286,23.045,22.243,22.604,4403280,0
1991-06-03,22.604,23.286,22.565,23.126,2176406,0
1991-06-04,22.805,23.126,22.805,23.087,1408383,0
1991-06-05,23.087,23.246,22.925,22.968,1262717,0
1991-06-06,22.968,23.328,22.968,23.126,1280462,0
1991-06-07,23.006,23.167,22.684,22.768,1569779,0
1991-06-10,22.768,22.847,22.684,22.805,710059,0
1991-06-11,22.565,23.006,22.565,22.805,1018122,0
1991-06-12,22.726,22.768,22.286,22.526,1147288,0
1991-06-13,22.526,22.526,22.243,22.243,1050602,0
1991-06-14,22.445,22.886,22.406,22.805,1369402,0
1991-06-17,22.925,23.686,22.886,23.328,1262717,0
1991-06-18,23.405,23.848,23.405,23.567,1309940,0
1991-06-19,23.328,23.405,23.045,23.126,1402136,0
1991-06-20,22.565,22.925,22.565,22.805,1860350,0
1991-06-21,22.925,23.167,22.886,23.045,2234120,0
1991-06-24,23.045,23.045,22.684,22.726,994885,0
1991-06-25,22.768,22.768,22.445,22.604,1046602,0
1991-06-26,22.604,22.968,22.565,22.847,1278709,0
1991-06-27,22.968,23.087,22.886,23.006,874208,0
1991-06-28,22.925,23.126,22.243,22.565,1062844,0
1991-07-01,22.847,22.925,22.684,22.805,979643,0
1991-07-02,22.805,23.006,22.726,23.006,762778,0
1991-07-03,22.925,23.246,22.726,23.006,678830,0
1991-07-05,23.006,23.286,23.006,23.126,515932,0
1991-07-08,22.886,23.206,22.768,23.206,566901,0
1991-07-09,23.246,23.246,23.006,23.045,970901,0
1991-07-10,23.045,23.206,22.286,22.604,1119811,0
1991-07-11,22.684,22.805,22.565,22.647,1086327,0
1991-07-12,22.805,22.847,22.604,22.726,549409,0
1991-07-15,22.684,22.768,22.647,22.768,291570,0
1991-07-16,22.925,22.925,22.565,22.565,425984,0
1991-07-17,22.565,22.647,22.286,22.365,513932,0
1991-07-18,22.365,22.604,22.365,22.604,682582,0
1991-07-19,22.647,22.886,22.604,22.847,1114314,0
1991-07-22,22.768,22.968,22.726,22.805,501688,0
1991-07-23,22.805,22.968,22.207,22.243,1046103,0
1991-07-24,22.243,22.243,21.767,21.767,1173272,0
1991-07-25,21.804,21.925,21.527,21.884,1236735,0
1991-07-26,21.804,22.045,21.767,22.045,388512,0
1991-07-29,22.045,22.045,21.725,21.884,689572,0
1991-07-30,21.966,22.124,21.767,22.124,893447,0
1991-07-31,22.124,22.286,22.086,22.243,969901,0
1991-08-01,22.124,22.166,21.925,21.966,530921,0
1991-08-02,22.006,22.045,21.604,21.686,908188,0
1991-08-05,21.686,21.804,21.604,21.686,857719,0
1991-08-06,21.686,21.884,21.527,21.845,815497,0
1991-08-07,21.767,21.845,21.646,21.767,606876,0
1991-08-08,21.646,22.045,21.646,22.006,998131,0
1991-08-09,22.045,22.086,21.767,21.884,829235,0
1991-08-12,21.845,21.884,21.686,21.686,376267,0
1991-08-13,21.686,21.845,21.566,21.767,1004132,0
1991-08-14,21.767,21.845,21.604,21.686,856722,0
1991-08-15,21.725,21.725,21.483,21.527,694069,0
1991-08-16,21.527,21.527,20.967,21.123,1525059,0
1991-08-19,20.053,20.813,20.013,20.693,1716441,0
1991-08-20,20.813,20.975,20.693,20.771,1578026,0
1991-08-21,20.934,21.5,20.934,21.5,1355661,0
1991-08-22,21.741,22.063,21.741,22.021,1531303,0
1991-08-23,22.021,22.709,22.021,22.67,1551542,0
1991-08-26,22.67,22.709,22.51,22.709,472958,0
1991-08-27,22.631,22.67,22.382,22.551,423491,0
1991-08-28,22.51,22.631,22.431,22.51,588386,0
1991-08-29,22.551,22.551,22.382,22.382,424988,0
1991-08-30,22.468,22.591,22.431,22.431,266584,0
1991-09-03,22.468,22.591,21.983,21.983,561153,0
1991-09-04,21.941,21.941,21.5,21.702,899195,0
1991-09-05,21.782,21.822,21.3,21.3,856970,0
1991-09-06,21.543,21.543,21.18,21.343,710559,0
1991-09-09,21.262,21.343,21.18,21.3,328046,0
1991-09-10,21.343,21.343,20.934,20.934,624865,0
1991-09-11,21.012,21.18,20.975,21.061,590885,0
1991-09-12,21.061,21.38,21.061,21.3,637603,0
1991-09-13,21.3,21.702,21.3,21.621,1169026,0
1991-09-16,21.621,21.741,21.543,21.58,766526,0
1991-09-17,21.58,22.021,21.58,21.902,789762,0
1991-09-18,21.862,21.862,21.58,21.621,428238,0
1991-09-19,21.702,22.021,21.543,21.822,959658,0
1991-09-20,22.021,22.021,21.782,21.862,1410876,0
1991-09-23,21.822,21.983,21.822,21.862,706061,0
1991-09-24,21.902,22.468,21.862,22.304,963905,0
1991-09-25,22.304,22.431,22.141,22.141,933676,0
1991-09-26,22.141,22.431,22.103,22.341,287572,0
1991-09-27,22.382,22.431,22.063,22.103,437230,0
1991-09-30,22.063,22.141,21.902,21.941,454217,0
1991-10-01,21.862,21.941,21.5,21.5,596381,0
1991-10-02,21.543,22.063,21.543,22.021,724301,0
1991-10-03,22.103,22.431,22.063,22.304,949913,0
1991-10-04,22.631,22.709,22.261,22.261,833237,0
1991-10-07,22.141,22.184,21.983,22.063,795265,0
1991-10-08,22.063,22.872,22.063,22.591,1909071,0
1991-10-09,22.591,22.591,22.261,22.431,823991,0
1991-10-10,22.382,22.631,22.382,22.551,548160,0
1991-10-11,22.631,22.951,22.551,22.631,638105,0
1991-10-14,22.631,23.031,22.551,22.99,436481,0
1991-10-15,22.99,23.35,22.909,23.231,944168,0
1991-10-16,23.19,24.48,23.031,24.36,1614255,0
1991-10-17,24.158,24.36,23.631,23.797,1716192,0
1991-10-18,23.67,24.28,23.67,24.28,1459349,0
1991-10-21,24.237,24.237,24,24.158,960909,0
1991-10-22,24.201,24.56,24.158,24.518,1660477,0
1991-10-23,24.56,24.839,24.48,24.518,1175522,0
1991-10-24,24.441,24.518,23.839,23.879,706812,0
1991-10-25,24,24.119,23.797,24,1392890,0
1991-10-28,24.237,24.237,24.037,24.158,1272463,0
1991-10-29,24.36,24.518,24.158,24.28,931674,0
1991-10-30,24.638,25.21,24.56,24.72,1683710,0
1991-10-31,24.68,24.68,24.399,24.48,833237,0
1991-11-01,24.599,24.599,24.037,24.36,825489,0
1991-11-04,24.119,24.119,23.96,24,611622,0
1991-11-05,24.158,24.36,24.08,24.36,1627493,0
1991-11-06,24.36,24.36,24,24.158,1253726,0
1991-11-07,23.551,24,23.512,24,1916316,0
1991-11-08,23.918,24,23.551,23.67,624865,0
1991-11-11,23.67,23.797,23.631,23.797,562653,0
1991-11-12,23.797,23.839,23.591,23.591,465461,0
1991-11-13,23.392,24,23.392,24,678082,0
1991-11-14,23.918,23.918,23.512,23.839,697819,0
1991-11-15,23.839,23.839,22.631,22.872,1147543,0
1991-11-18,22.968,23.246,22.886,23.206,2055480,0
1991-11-19,22.968,23.006,22.439,22.557,1982775,0
1991-11-20,22.638,22.718,22.398,22.439,827739,0
1991-11-21,22.318,22.557,22.278,22.557,668087,0
1991-11-22,22.439,22.518,22.198,22.278,585887,0
1991-11-25,22.236,22.236,21.871,21.871,683575,0
1991-11-26,21.991,21.991,21.549,21.749,1114062,0
1991-11-27,21.83,22.027,21.83,21.83,620117,0
1991-11-29,21.709,21.749,21.63,21.63,232605,0
1991-12-02,21.47,22.356,21.38,22.356,988390,0
1991-12-03,22.318,22.439,21.909,21.909,565652,0
1991-12-04,21.991,21.991,21.509,21.549,525676,0
1991-12-05,21.549,21.549,21.221,21.343,412998,0
1991-12-06,21.221,21.3,20.741,20.741,1286457,0
1991-12-09,20.612,20.741,20.412,20.493,988140,0
1991-12-10,20.454,20.821,20.454,20.78,956655,0
1991-12-11,20.693,20.78,20.293,20.533,1623496,0
1991-12-12,20.693,20.741,20.573,20.653,1356663,0
1991-12-13,20.861,21.221,20.821,21.021,2002763,0
1991-12-16,21.101,21.18,21.021,21.021,1206007,0
1991-12-17,20.741,20.78,20.454,20.653,1334923,0
1991-12-18,20.741,20.78,20.412,20.454,656342,0
1991-12-19,20.332,20.412,20.293,20.332,1020370,0
1991-12-20,20.412,20.533,20.332,20.454,2210633,0
1991-12-23,20.454,22.027,20.454,21.871,1123557,0
1991-12-24,21.949,22.925,21.909,22.356,1192260,0
1991-12-26,22.356,22.518,22.117,22.117,614622,0
1991-12-27,22.117,22.439,22.117,22.356,605126,0
1991-12-30,22.678,22.968,22.477,22.968,696322,0
1991-12-31,22.847,23.126,22.805,22.925,740044,0
1992-01-02,22.968,22.968,22.439,22.678,663339,0
1992-01-03,22.759,23.246,22.557,22.968,857221,0
1992-01-06,23.087,23.405,23.045,23.167,697819,0
1992-01-07,23.087,23.494,23.006,23.328,708063,0
1992-01-08,23.006,23.286,22.759,23.167,1334923,0
1992-01-09,22.759,23.087,22.638,22.925,2247110,0
1992-01-10,22.805,22.925,22.398,22.597,786514,0
1992-01-13,22.439,22.597,22.356,22.356,1089578,0
1992-01-14,22.356,22.718,22.071,22.557,1082083,0
1992-01-15,22.886,23.494,22.518,23.365,2516694,0
1992-01-16,23.494,23.933,23.126,23.573,6398548,0
1992-01-17,23.933,24.055,23.654,23.654,11874160,0
1992-01-20,23.695,23.775,23.533,23.573,1344667,0
1992-01-21,23.573,23.814,23.405,23.405,1448606,0
1992-01-22,23.455,23.533,22.968,23.328,1819626,0
1992-01-23,23.405,23.573,23.167,23.246,1444857,0
1992-01-24,23.126,23.654,23.045,23.573,1349665,0
1992-01-27,23.654,24.184,23.573,24.097,2073721,0
1992-01-28,24.055,24.783,24.055,24.664,2931187,0
1992-01-29,24.501,24.741,24.097,24.141,1998264,0
1992-01-30,24.184,24.343,24.055,24.055,1315435,0
1992-01-31,24.055,24.097,23.405,23.405,755783,0
1992-02-03,23.328,23.533,23.206,23.455,968153,0
1992-02-04,23.494,23.814,23.494,23.814,781767,0
1992-02-05,23.814,24.014,23.695,23.695,840731,0
1992-02-06,23.775,23.894,23.654,23.894,820244,0
1992-02-07,23.855,24.097,23.533,23.573,1328176,0
1992-02-10,23.455,23.855,23.455,23.736,394009,0
1992-02-11,23.736,23.976,23.736,23.814,870212,0
1992-02-12,23.736,23.894,23.573,23.855,737545,0
1992-02-13,23.775,24.055,23.736,23.976,1055848,0
1992-02-14,23.872,24.32,23.789,24.111,950663,0
1992-02-18,24.111,24.441,23.993,24.111,904942,0
1992-02-19,24.201,24.726,24.072,24.599,1120057,0
1992-02-20,24.726,25.538,24.599,25.335,1594517,0
1992-02-21,25.088,25.494,25.088,25.335,3097333,0
1992-02-24,25.335,25.455,24.928,24.928,1378896,0
1992-02-25,24.928,24.967,24.441,24.518,1310944,0
1992-02-26,24.56,24.689,24.201,24.201,986393,0
1992-02-27,24.36,24.48,24.237,24.36,941417,0
1992-02-28,24.441,24.441,24.028,24.072,852225,0
1992-03-02,24.149,24.441,24.072,24.399,1977026,0
1992-03-03,24.48,24.56,24.237,24.518,1337924,0
1992-03-04,24.726,24.888,24.56,24.689,921681,0
1992-03-05,24.599,24.689,24.399,24.399,899446,0
1992-03-06,24.399,24.48,24.149,24.149,839233,0
1992-03-09,24.149,24.28,23.872,23.872,1010876,0
1992-03-10,23.872,24.072,23.832,23.952,755033,0
1992-03-11,23.952,23.993,23.623,23.703,1084580,0
1992-03-12,23.703,24.028,23.662,23.91,628363,0
1992-03-13,24.072,24.36,23.952,24.237,699568,0
1992-03-16,24.149,24.36,23.993,24.237,639605,0
1992-03-17,24.32,24.441,24.149,24.28,845728,0
1992-03-18,24.201,24.967,24.201,24.847,2035743,0
1992-03-19,24.888,25.582,24.809,25.417,924928,0
1992-03-20,25.296,25.296,24.928,25.047,1890581,0
1992-03-23,25.007,25.296,24.967,25.217,577392,0
1992-03-24,25.296,25.374,25.007,25.007,532923,0
1992-03-25,24.847,24.928,24.518,24.518,924678,0
1992-03-26,24.647,24.768,24.56,24.689,689325,0
1992-03-27,24.647,24.809,24.072,24.111,1040857,0
1992-03-30,24.149,24.28,23.789,23.832,293067,0
1992-03-31,23.872,24.072,23.789,23.993,453219,0
1992-04-01,23.872,24.028,23.703,24.028,438477,0
1992-04-02,24.028,24.072,23.751,23.832,611873,0
1992-04-03,23.872,23.872,23.503,23.503,639104,0
1992-04-06,23.582,23.703,23.503,23.582,587640,0
1992-04-07,23.623,23.789,23.261,23.303,924928,0
1992-04-08,23.303,23.582,22.318,22.486,1396887,0
1992-04-09,22.813,23.383,22.565,23.095,1033859,0
1992-04-10,23.303,23.383,22.726,23.014,811995,0
1992-04-13,23.053,23.053,22.768,22.813,376267,0
1992-04-14,23.422,23.872,23.261,23.582,1762910,0
1992-04-15,24.111,24.888,23.993,24.847,1908822,0
1992-04-16,24.518,24.768,24.441,24.647,1824121,0
1992-04-20,24.36,24.809,24.36,24.726,801007,0
1992-04-21,24.689,24.689,24.32,24.689,639354,0
1992-04-22,24.689,24.967,24.48,24.928,783516,0
1992-04-23,24.928,25.088,24.48,24.888,1094573,0
1992-04-24,24.888,24.967,24.28,24.28,979643,0
1992-04-27,24.201,24.237,23.623,23.623,830985,0
1992-04-28,23.623,24.237,23.623,24.201,1049102,0
1992-04-29,24.237,24.237,23.952,23.993,659345,0
1992-04-30,24.072,24.48,23.789,24.28,953410,0
1992-05-01,24.028,24.111,23.789,23.952,1092826,0
1992-05-04,23.952,24.399,23.952,24.201,716308,0
1992-05-05,24.149,24.28,23.872,23.872,576139,0
1992-05-06,24.028,24.028,23.383,23.543,1675713,0
1992-05-07,23.543,23.543,23.261,23.344,893944,0
1992-05-08,23.344,23.623,23.344,23.462,1629746,0
1992-05-11,23.623,23.703,23.173,23.216,981892,0
1992-05-12,23.462,23.543,22.976,23.133,1630243,0
1992-05-13,23.344,23.383,23.173,23.383,755533,0
1992-05-14,23.383,23.383,23.095,23.344,656342,0
1992-05-15,23.344,23.543,23.216,23.543,1819127,0
1992-05-18,23.6,23.639,23.19,23.439,1336674,0
1992-05-19,23.439,23.439,23.11,23.19,848478,0
1992-05-20,23.27,23.399,23.27,23.35,932424,0
1992-05-21,23.31,23.31,23.151,23.151,566644,0
1992-05-22,23.19,23.439,23.151,23.19,508937,0
1992-05-26,23.151,23.151,22.942,23.11,1161031,0
1992-05-27,23.19,23.27,22.743,22.863,1006380,0
1992-05-28,22.901,22.901,22.453,22.901,2556672,0
1992-05-29,23.11,23.439,23.11,23.11,1166528,0
1992-06-01,23.022,23.19,22.901,23.11,531670,0
1992-06-02,23.19,23.439,22.863,22.942,954911,0
1992-06-03,22.743,22.82,22.373,22.535,1451104,0
1992-06-04,22.453,22.743,22.124,22.656,1103321,0
1992-06-05,22.7,22.7,22.207,22.243,964902,0
1992-06-08,22.286,22.327,21.958,22.045,804255,0
1992-06-09,21.958,21.997,21.141,21.262,3079593,0
1992-06-10,21.588,21.836,21.47,21.759,1652728,0
1992-06-11,21.917,21.997,21.588,21.759,872464,0
1992-06-12,22.207,22.286,22.045,22.207,823242,0
1992-06-15,22.166,22.207,21.88,21.917,459464,0
1992-06-16,21.997,22.415,21.997,22.166,965406,0
1992-06-17,22.086,22.243,21.88,22.045,997134,0
1992-06-18,22.243,22.286,21.997,21.997,1034362,0
1992-06-19,22.124,22.327,21.997,22.124,1925559,0
1992-06-22,21.997,22.124,21.836,22.045,485701,0
1992-06-23,22.124,22.207,21.958,22.086,475457,0
1992-06-24,22.086,22.613,22.086,22.453,1124304,0
1992-06-25,22.453,22.863,22.453,22.743,887202,0
1992-06-26,22.656,22.863,22.373,22.453,701569,0
1992-06-29,22.453,22.743,22.453,22.7,494695,0
1992-06-30,22.782,23.151,22.743,22.901,1038360,0
1992-07-01,22.942,23.071,22.82,23.022,843980,0
1992-07-02,22.942,23.071,22.286,22.415,1527806,0
1992-07-06,22.415,22.415,22.124,22.286,665341,0
1992-07-07,21.63,21.836,21.262,21.549,2366789,0
1992-07-08,21.588,21.759,21.43,21.43,1351415,0
1992-07-09,21.509,21.836,21.47,21.796,1015371,0
1992-07-10,21.958,21.958,21.63,21.678,427984,0
1992-07-13,21.759,21.917,21.549,21.917,547911,0
1992-07-14,21.917,22.124,21.549,21.796,1217751,0
1992-07-15,21.588,21.63,20.892,20.98,2951176,0
1992-07-16,21.061,21.3,20.653,21.18,2313821,0
1992-07-17,21.262,21.262,20.934,20.98,1927807,0
1992-07-20,20.653,21.221,20.484,21.18,1243729,0
1992-07-21,21.262,21.35,21.021,21.061,1132550,0
1992-07-22,20.934,20.98,20.813,20.813,991636,0
1992-07-23,20.892,20.98,20.525,20.771,1567780,0
1992-07-24,20.733,20.934,20.653,20.693,940419,0
1992-07-27,20.653,20.771,20.484,20.565,921930,0
1992-07-28,20.565,21.262,20.565,21.141,853971,0
1992-07-29,21.43,21.588,21.221,21.588,1710941,0
1992-07-30,21.63,21.958,21.63,21.796,1372903,0
1992-07-31,21.88,22.086,21.836,21.88,766026,0
1992-08-03,21.917,21.958,21.588,21.716,614122,0
1992-08-04,21.796,21.836,21.549,21.549,341038,0
1992-08-05,21.63,21.63,21.43,21.47,666838,0
1992-08-06,21.509,21.588,21.141,21.18,509932,0
1992-08-07,21.18,21.388,20.934,20.934,715311,0
1992-08-10,20.934,21.101,20.771,21.021,346784,0
1992-08-11,21.101,21.141,20.565,20.565,1017622,0
1992-08-12,20.565,20.892,20.525,20.771,1280462,0
1992-08-13,20.98,21.021,19.997,20.237,2828500,0
1992-08-14,20.484,20.604,20.324,20.604,882704,0
1992-08-17,20.661,20.909,20.661,20.829,715556,0
1992-08-18,20.829,20.958,20.749,20.788,343288,0
1992-08-19,20.868,21.037,20.749,20.749,531420,0
1992-08-20,20.788,20.788,20.541,20.582,697819,0
1992-08-21,20.709,20.709,20.252,20.293,1877338,0
1992-08-24,20.293,20.42,20.213,20.332,783516,0
1992-08-25,20.42,20.62,20.293,20.461,963152,0
1992-08-26,20.5,20.5,20.252,20.42,840480,0
1992-08-27,20.541,20.749,20.332,20.373,1525059,0
1992-08-28,20.461,20.62,20.373,20.541,826243,0
1992-08-31,20.661,20.661,20.541,20.541,518926,0
1992-09-01,20.541,20.868,20.541,20.868,527922,0
1992-09-02,21.116,21.325,20.995,21.325,1082083,0
1992-09-03,21.363,21.574,21.116,21.285,699316,0
1992-09-04,21.363,21.406,21.077,21.158,625110,0
1992-09-08,21.158,21.285,20.541,20.582,596381,0
1992-09-09,20.661,20.709,20.293,20.661,1572779,0
1992-09-10,20.62,21.446,20.62,21.363,2123185,0
1992-09-11,21.285,21.862,21.285,21.782,1758163,0
1992-09-14,22.398,22.439,22.19,22.19,1771655,0
1992-09-15,22.071,22.356,21.733,21.733,706564,0
1992-09-16,21.733,21.941,21.406,21.535,1244229,0
1992-09-17,21.733,21.902,21.655,21.862,935921,0
1992-09-18,21.983,22.071,21.862,22.027,1475837,0
1992-09-21,21.983,22.109,21.822,22.109,553407,0
1992-09-22,22.149,22.229,21.862,21.941,1051848,0
1992-09-23,21.822,21.862,21.446,21.446,780517,0
1992-09-24,21.535,21.902,21.446,21.822,535669,0
1992-09-25,21.733,21.733,21.037,21.446,692074,0
1992-09-28,21.363,21.613,21.325,21.446,576895,0
1992-09-29,21.198,21.325,21.116,21.116,514181,0
1992-09-30,21.116,21.246,20.995,21.077,1059595,0
1992-10-01,20.995,21.037,20.461,20.5,1373403,0
1992-10-02,20.332,20.42,19.964,20.044,1138298,0
1992-10-05,19.796,20.005,19.299,19.964,2486963,0
1992-10-06,19.964,20.5,19.838,20.332,910438,0
1992-10-07,20.252,20.252,19.675,19.796,999633,0
1992-10-08,19.796,20.213,19.637,20.172,1288205,0
1992-10-09,20.085,20.124,19.718,20.005,948418,0
1992-10-12,19.964,20.373,19.838,20.293,879705,0
1992-10-13,20.252,20.868,20.124,20.749,1196262,0
1992-10-14,20.373,20.541,20.124,20.172,994634,0
1992-10-15,20.172,20.5,20.085,20.293,610623,0
1992-10-16,20.42,21.116,20.252,20.909,1372401,0
1992-10-19,20.909,21.363,20.829,21.037,890701,0
1992-10-20,21.285,21.285,21.077,21.116,762278,0
1992-10-21,21.077,21.198,20.958,21.116,591383,0
1992-10-22,21.116,21.246,20.661,21.077,646101,0
1992-10-23,20.995,21.116,20.995,21.116,274331,0
1992-10-26,21.037,21.325,20.909,21.198,335538,0
1992-10-27,21.285,21.325,21.077,21.198,698817,0
1992-10-28,21.158,21.446,20.958,21.446,912436,0
1992-10-29,21.446,21.535,21.285,21.363,985391,0
1992-10-30,21.535,21.535,21.325,21.363,794509,0
1992-11-02,21.285,21.693,21.198,21.693,954413,0
1992-11-03,22.109,22.229,21.862,21.902,1856104,0
1992-11-04,21.902,21.983,21.246,21.406,894200,0
1992-11-05,21.491,21.782,21.446,21.733,792258,0
1992-11-06,21.983,21.983,21.613,21.693,382017,0
1992-11-09,21.613,21.862,21.363,21.363,448221,0
1992-11-10,21.363,21.446,20.788,20.829,937924,0
1992-11-11,20.749,20.788,20.541,20.749,1314441,0
1992-11-12,20.661,21.077,20.661,20.909,1397885,0
1992-11-13,20.749,20.868,20.541,20.788,901196,0
1992-11-16,20.807,20.926,20.717,20.717,792258,0
1992-11-17,20.765,20.765,20.221,20.387,1358409,0
1992-11-18,20.31,20.765,20.31,20.637,1110065,0
1992-11-19,20.677,20.677,20.507,20.557,729550,0
1992-11-20,20.469,20.469,20.221,20.35,2269596,0
1992-11-23,20.221,20.387,20.221,20.259,954658,0
1992-11-24,20.35,20.926,20.31,20.717,1186768,0
1992-11-25,20.975,21.133,20.926,20.926,925428,0
1992-11-27,21.133,21.759,21.094,21.47,1091575,0
1992-11-30,21.43,21.836,21.43,21.678,993638,0
1992-12-01,21.639,21.639,21.174,21.174,1448854,0
1992-12-02,21.47,21.759,21.38,21.639,1755417,0
1992-12-03,21.716,21.716,21.43,21.47,501688,0
1992-12-04,21.639,21.639,20.975,21.133,1243980,0
1992-12-07,21.221,21.221,20.883,21.094,506188,0
1992-12-08,21.094,21.38,21.054,21.343,1257474,0
1992-12-09,21.38,21.759,21.343,21.678,1108816,0
1992-12-10,21.759,22.175,21.678,22.175,2091707,0
1992-12-11,22.175,22.382,22.006,22.216,1207504,0
1992-12-14,22.252,22.341,22.132,22.175,995136,0
1992-12-15,22.216,22.252,21.836,21.966,971897,0
1992-12-16,22.045,22.045,21.588,21.716,1047602,0
1992-12-17,21.759,21.759,21.343,21.43,1013123,0
1992-12-18,21.43,21.796,21.38,21.759,2442490,0
1992-12-21,21.678,21.925,21.588,21.716,1021119,0
1992-12-22,21.796,21.966,21.759,21.836,927926,0
1992-12-23,21.759,21.759,21.343,21.43,677333,0
1992-12-24,21.509,21.549,21.343,21.43,422743,0
1992-12-28,21.38,21.716,21.133,21.716,549159,0
1992-12-29,21.678,21.836,21.588,21.759,1104818,0
1992-12-30,21.759,22.216,21.759,22.095,661590,0
1992-12-31,22.006,22.252,22.006,22.132,820744,0
1993-01-04,22.175,22.175,21.966,22.006,750035,0
1993-01-05,22.006,22.175,21.716,21.716,1129301,0
1993-01-06,21.759,21.966,21.759,21.796,1159532,0
1993-01-07,21.884,21.884,21.43,21.43,1777898,0
1993-01-08,21.43,21.47,21.133,21.262,1541546,0
1993-01-11,21.262,21.3,20.846,20.926,868962,0
1993-01-12,21.174,21.174,20.765,20.975,1232739,0
1993-01-13,20.975,21.012,20.387,20.507,2840245,0
1993-01-14,20.846,20.846,20.221,20.221,2082212,0
1993-01-15,20.221,20.597,20.18,20.507,2388274,0
1993-01-18,20.507,20.807,20.35,20.807,1120557,0
1993-01-19,20.807,20.807,20.507,20.557,821493,0
1993-01-20,20.677,20.807,20.429,20.557,1565783,0
1993-01-21,20.637,21.054,20.507,20.975,1631991,0
1993-01-22,21.012,21.012,20.807,20.846,1199511,0
1993-01-25,20.926,21.094,20.807,21.012,999383,0
1993-01-26,21.094,21.262,21.054,21.174,1022119,0
1993-01-27,21.262,21.3,21.133,21.262,692571,0
1993-01-28,21.3,21.716,21.221,21.678,1269713,0
1993-01-29,21.716,22.006,21.43,21.43,1296946,0
1993-02-01,21.509,21.549,21.054,21.133,1678462,0
1993-02-02,21.094,21.343,20.717,21.012,2564415,0
1993-02-03,20.846,21.796,20.846,21.716,2061228,0
1993-02-04,22.095,22.797,22.006,22.709,3540061,0
1993-02-05,22.879,23.216,22.759,23.006,3969297,0
1993-02-08,22.838,23.045,22.797,22.968,1452854,0
1993-02-09,22.879,22.879,22.461,22.502,1867843,0
1993-02-10,22.551,22.67,22.551,22.551,1095822,0
1993-02-11,22.591,22.838,22.502,22.67,1828869,0
1993-02-12,22.647,22.856,22.647,22.856,1601760,0
1993-02-16,22.774,22.774,21.646,21.646,1826371,0
1993-02-17,21.518,21.975,21.309,21.893,1982023,0
1993-02-18,22.269,22.311,21.221,21.35,1959292,0
1993-02-19,21.437,21.475,21.012,21.221,2456980,0
1993-02-22,21.309,21.35,21.269,21.269,1317434,0
1993-02-23,21.388,21.518,21.35,21.475,983894,0
1993-02-24,21.518,21.767,21.221,21.767,987390,0
1993-02-25,21.855,21.855,21.437,21.596,679579,0
1993-02-26,21.767,21.767,21.388,21.475,465713,0
1993-03-01,21.518,21.558,21.061,21.101,1045603,0
1993-03-02,21.012,21.309,20.892,21.269,1005129,0
1993-03-03,21.35,21.893,21.221,21.221,1402632,0
1993-03-04,21.558,21.596,21.388,21.558,906440,0
1993-03-05,21.813,21.975,21.101,21.309,1868096,0
1993-03-08,21.388,22.269,21.35,22.269,1979526,0
1993-03-09,22.349,22.518,22.103,22.269,1522309,0
1993-03-10,22.349,22.349,21.933,22.184,1392392,0
1993-03-11,22.229,22.269,21.518,21.596,1190764,0
1993-03-12,21.309,21.518,21.101,21.388,1513814,0
1993-03-15,21.646,21.813,21.475,21.767,710559,0
1993-03-16,21.855,21.933,21.686,21.813,724803,0
1993-03-17,21.767,21.813,21.518,21.596,887450,0
1993-03-18,21.558,21.813,21.558,21.646,812995,0
1993-03-19,21.767,22.063,21.686,21.767,1844113,0
1993-03-22,21.933,22.229,21.855,21.975,996885,0
1993-03-23,21.975,22.063,21.767,21.893,652347,0
1993-03-24,21.893,22.103,21.646,21.893,902941,0
1993-03-25,21.933,22.021,21.813,21.813,590634,0
1993-03-26,21.813,21.813,21.269,21.437,1278460,0
1993-03-29,21.309,21.309,20.975,21.101,1596265,0
1993-03-30,21.221,21.35,21.012,21.141,1355910,0
1993-03-31,21.141,21.35,20.892,20.892,1161784,0
1993-04-01,20.807,21.309,20.807,21.221,748286,0
1993-04-02,21.221,21.221,20.892,20.892,796258,0
1993-04-05,20.975,21.221,20.975,21.061,692571,0
1993-04-06,21.141,21.35,21.101,21.221,620865,0
1993-04-07,21.221,21.221,20.685,20.846,748038,0
1993-04-08,20.975,21.061,20.637,20.892,527170,0
1993-04-12,20.934,21.101,20.726,20.765,842230,0
1993-04-13,20.765,21.18,20.726,20.892,1064593,0
1993-04-14,21.012,21.35,20.975,21.101,940669,0
1993-04-15,21.221,21.518,21.012,21.475,959658,0
1993-04-16,21.558,21.855,21.475,21.725,1335924,0
1993-04-19,21.725,21.767,21.518,21.725,574396,0
1993-04-20,21.813,22.439,21.767,22.398,1218246,0
1993-04-21,22.349,22.439,22.103,22.311,1263968,0
1993-04-22,22.063,22.439,21.975,22.398,1493573,0
1993-04-23,22.269,22.269,21.975,21.975,1202756,0
1993-04-26,21.686,22.063,21.686,21.975,1293702,0
1993-04-27,21.933,22.141,21.813,21.975,937174,0
1993-04-28,21.855,21.975,21.725,21.855,1196262,0
1993-04-29,21.893,21.933,21.725,21.855,727552,0
1993-04-30,21.855,22.229,21.725,21.975,1021371,0
1993-05-03,22.063,22.184,21.893,22.021,549409,0
1993-05-04,22.103,22.269,22.063,22.103,596879,0
1993-05-05,22.063,22.141,21.686,21.686,1248479,0
1993-05-06,21.725,21.893,21.725,21.725,802755,0
1993-05-07,21.725,21.975,21.725,21.933,826488,0
1993-05-10,21.933,21.975,21.725,21.813,716308,0
1993-05-11,21.855,22.229,21.813,22.141,581391,0
1993-05-12,22.141,22.349,21.933,22.311,461215,0
1993-05-13,22.269,22.269,22.021,22.103,1013621,0
1993-05-14,22.184,22.229,21.975,22.021,857221,0
1993-05-17,22.027,22.156,21.822,21.862,950414,0
1993-05-18,21.862,21.862,21.693,21.782,744789,0
1993-05-19,21.822,22.327,21.574,22.156,1757415,0
1993-05-20,22.117,22.286,21.909,22.117,652095,0
1993-05-21,21.949,22.198,21.693,22.027,1025868,0
1993-05-24,22.027,22.327,21.862,22.079,676830,0
1993-05-25,22.243,22.583,22.117,22.544,994885,0
1993-05-26,22.544,22.663,22.327,22.583,973897,0
1993-05-27,22.622,22.879,22.622,22.879,1375649,0
1993-05-28,22.79,22.79,22.415,22.453,867466,0
1993-06-01,22.544,22.544,22.373,22.415,441225,0
1993-06-02,22.453,22.583,22.286,22.286,518433,0
1993-06-03,22.286,22.751,22.156,22.663,854472,0
1993-06-04,22.494,22.751,22.373,22.373,538916,0
1993-06-07,22.494,22.583,21.991,21.991,445224,0
1993-06-08,22.027,22.117,21.655,21.741,496942,0
1993-06-09,21.822,21.949,21.655,21.949,781267,0
1993-06-10,21.822,21.822,21.483,21.527,890199,0
1993-06-11,21.655,21.822,21.613,21.693,658592,0
1993-06-14,21.862,21.909,21.613,21.655,513180,0
1993-06-15,21.741,21.782,21.357,21.357,517183,0
1993-06-16,21.483,21.574,20.854,21.276,892698,0
1993-06-17,21.276,21.862,21.276,21.782,900693,0
1993-06-18,21.909,22.027,21.741,21.991,1514315,0
1993-06-21,22.079,22.079,21.949,22.027,831236,0
1993-06-22,21.862,21.909,21.527,21.693,831737,0
1993-06-23,21.613,21.782,21.446,21.446,779020,0
1993-06-24,21.446,21.655,21.236,21.527,593382,0
1993-06-25,21.527,21.613,21.446,21.613,329297,0
1993-06-28,21.574,21.574,21.189,21.527,983641,0
1993-06-29,21.483,21.483,20.98,21.189,1039107,0
1993-06-30,21.189,21.527,21.107,21.527,813749,0
1993-07-01,21.527,22.117,21.357,21.991,1104567,0
1993-07-02,21.909,21.949,21.613,21.693,553657,0
1993-07-06,21.693,21.741,21.483,21.527,529922,0
1993-07-07,21.483,21.483,21.189,21.189,701818,0
1993-07-08,21.236,21.483,21.189,21.446,708315,0
1993-07-09,21.483,21.613,21.446,21.446,476457,0
1993-07-12,21.527,21.527,21.318,21.446,285575,0
1993-07-13,21.276,21.406,21.021,21.236,978396,0
1993-07-14,21.318,21.655,21.189,21.574,635356,0
1993-07-15,21.693,21.693,21.276,21.574,665591,0
1993-07-16,21.574,21.693,21.357,21.693,1316439,0
1993-07-19,21.693,21.782,21.574,21.741,639104,0
1993-07-20,21.741,21.741,21.574,21.613,517429,0
1993-07-21,21.655,21.782,21.527,21.741,736794,0
1993-07-22,21.782,21.782,21.527,21.527,555656,0
1993-07-23,21.693,21.782,21.655,21.741,442973,0
1993-07-26,21.909,22.027,21.822,22.027,617118,0
1993-07-27,22.027,22.027,21.782,21.822,394506,0
1993-07-28,21.862,21.862,21.527,21.655,387262,0
1993-07-29,21.613,21.693,21.406,21.574,658341,0
1993-07-30,21.574,21.613,21.357,21.446,747536,0
1993-08-02,21.483,21.613,21.318,21.574,788763,0
1993-08-03,21.655,21.782,21.613,21.741,671836,0
1993-08-04,21.693,21.909,21.613,21.782,579643,0
1993-08-05,21.741,21.782,21.483,21.527,508685,0
1993-08-06,21.613,22.243,21.574,22.198,1084082,0
1993-08-09,22.079,22.286,21.949,22.156,1134549,0
1993-08-10,22.079,22.156,21.991,22.027,355030,0
1993-08-11,22.027,22.117,22.027,22.117,275829,0
1993-08-12,22.198,22.243,22.079,22.117,488697,0
1993-08-13,22.198,22.286,22.117,22.117,764528,0
1993-08-16,22.216,22.304,22.216,22.216,783267,0
1993-08-17,22.261,22.304,22.175,22.216,689325,0
1993-08-18,22.304,22.597,22.304,22.341,1148792,0
1993-08-19,22.341,22.341,22.261,22.304,457716,0
1993-08-20,22.304,22.856,22.304,22.856,1402384,0
1993-08-23,22.805,22.805,22.557,22.638,569398,0
1993-08-24,22.51,23.062,22.51,23.022,867712,0
1993-08-25,23.022,23.151,22.894,22.983,1259474,0
1993-08-26,22.856,23.062,22.51,22.684,2369037,0
1993-08-27,22.431,22.468,21.966,22.216,1677715,0
1993-08-30,22.304,22.304,22.216,22.261,495945,0
1993-08-31,22.216,22.216,21.966,22.045,888452,0
1993-09-01,22.006,22.006,21.543,21.709,1748168,0
1993-09-02,21.669,21.669,21.246,21.246,802253,0
1993-09-03,21.285,21.454,21.246,21.372,578643,0
1993-09-07,21.414,21.454,21.116,21.325,627364,0
1993-09-08,21.325,21.454,21.246,21.325,861715,0
1993-09-09,21.246,21.285,20.949,21.077,815497,0
1993-09-10,21.116,21.325,21.029,21.116,557906,0
1993-09-13,21.206,21.206,21.029,21.077,401504,0
1993-09-14,21.077,21.158,20.987,21.077,696322,0
1993-09-15,21.029,21.454,20.949,21.285,791761,0
1993-09-16,21.285,21.285,21.029,21.158,411498,0
1993-09-17,21.116,21.372,21.116,21.285,1646232,0
1993-09-20,21.285,21.285,20.733,20.78,693323,0
1993-09-21,20.733,20.733,20.101,20.396,2447987,0
1993-09-22,20.525,20.525,20.267,20.357,1961535,0
1993-09-23,20.357,20.357,19.932,20.101,1578026,0
1993-09-24,20.101,20.101,19.637,20.101,1833864,0
1993-09-27,20.189,20.267,19.972,20.02,1415876,0
1993-09-28,20.101,20.189,20.02,20.101,1032614,0
1993-09-29,20.101,20.396,19.972,20.267,1352664,0
1993-09-30,20.229,20.565,20.189,20.396,902442,0
1993-10-01,20.396,20.861,20.396,20.484,798506,0
1993-10-04,20.484,20.525,20.229,20.525,799256,0
1993-10-05,20.525,20.78,20.357,20.653,1035110,0
1993-10-06,20.437,20.653,20.396,20.437,1101069,0
1993-10-07,20.437,20.484,20.06,20.101,1023865,0
1993-10-08,20.189,20.189,19.932,20.02,997385,0
1993-10-11,20.101,20.14,19.725,19.845,767776,0
1993-10-12,19.891,20.229,19.845,19.891,1477337,0
1993-10-13,19.932,19.972,19.546,19.675,1995016,0
1993-10-14,19.675,19.675,19.211,19.211,2039488,0
1993-10-15,19.299,19.428,19.171,19.253,2068721,0
1993-10-18,19.211,19.637,19.211,19.597,1414376,0
1993-10-19,19.675,19.891,19.597,19.845,1920064,0
1993-10-20,19.932,20.396,19.845,20.396,1201009,0
1993-10-21,20.357,20.653,20.229,20.565,1802637,0
1993-10-22,20.565,20.987,20.437,20.821,1459349,0
1993-10-25,20.821,21.077,20.653,21.029,946664,0
1993-10-26,21.246,21.454,21.116,21.372,1594517,0
1993-10-27,21.325,21.325,21.029,21.029,495193,0
1993-10-28,21.029,21.206,20.821,20.909,724551,0
1993-10-29,20.861,20.987,19.804,20.14,1502571,0
1993-11-01,20.317,20.909,20.317,20.909,755533,0
1993-11-02,20.909,21.372,20.565,21.206,1352416,0
1993-11-03,21.246,21.246,20.733,20.821,1124057,0
1993-11-04,20.565,20.861,20.525,20.693,530171,0
1993-11-05,20.78,20.909,20.693,20.909,663590,0
1993-11-08,21.077,21.246,20.909,21.029,704818,0
1993-11-09,21.158,21.158,20.78,20.821,601876,0
1993-11-10,20.909,21.206,20.909,21.206,907190,0
1993-11-11,21.206,21.88,21.116,21.796,1976028,0
1993-11-12,22.006,22.431,22.006,22.304,2552425,0
1993-11-15,22.19,22.318,22.149,22.229,950911,0
1993-11-16,22.19,22.574,21.933,22.486,1230239,0
1993-11-17,22.535,22.613,22.063,22.229,1050348,0
1993-11-18,22.19,22.229,21.678,21.845,1114314,0
1993-11-19,21.893,22.278,21.678,22.19,1576276,0
1993-11-22,21.975,22.278,21.845,22.149,907190,0
1993-11-23,22.229,22.318,22.19,22.229,746291,0
1993-11-24,22.149,22.406,22.149,22.356,537419,0
1993-11-26,22.445,22.574,22.445,22.574,423737,0
1993-11-29,22.535,22.782,22.486,22.663,859469,0
1993-11-30,22.574,22.959,22.535,22.743,1003881,0
1993-12-01,22.829,22.998,22.663,22.998,979894,0
1993-12-02,22.406,22.872,22.406,22.782,1092323,0
1993-12-03,22.743,22.959,22.7,22.872,647349,0
1993-12-06,22.959,23.087,22.872,22.998,859719,0
1993-12-07,23.126,23.167,23.039,23.126,727300,0
1993-12-08,23.126,23.126,22.7,22.998,872707,0
1993-12-09,23.126,23.126,22.613,22.7,988390,0
1993-12-10,22.743,22.909,22.663,22.829,700317,0
1993-12-13,22.959,23.255,22.782,23.167,677083,0
1993-12-14,23.167,23.167,22.872,22.872,670583,0
1993-12-15,22.959,22.998,22.535,22.782,1054850,0
1993-12-16,22.782,22.782,22.229,22.574,603876,0
1993-12-17,22.574,23.126,22.574,23.126,1564031,0
1993-12-20,23.126,23.294,22.959,23.039,772023,0
1993-12-21,23.087,23.087,22.872,23.087,393259,0
1993-12-22,23.126,23.126,22.782,22.782,423988,0
1993-12-23,22.7,22.872,22.535,22.743,428984,0
1993-12-27,22.782,23.255,22.7,23.255,420487,0
1993-12-28,23.167,23.167,22.998,23.126,380517,0
1993-12-29,23.255,23.255,22.959,23.126,392756,0
1993-12-30,23.216,23.255,23.039,23.255,291821,0
1993-12-31,23.255,23.383,23.087,23.087,554908,0
1994-01-03,23.126,23.383,23.087,23.167,644101,0
1994-01-04,22.998,23.767,22.998,23.728,1531802,0
1994-01-05,24.193,24.703,23.806,24.664,3681226,0
1994-01-06,24.92,24.92,24.193,24.36,2293082,0
1994-01-07,24.741,24.792,24.448,24.741,2042989,0
1994-01-10,24.535,25.127,24.535,25.088,1377651,0
1994-01-11,25,25.343,24.83,24.83,1437613,0
1994-01-12,24.871,24.92,24.28,24.613,1920815,0
1994-01-13,24.407,24.407,24.193,24.36,1280207,0
1994-01-14,24.577,24.703,24.32,24.535,1068841,0
1994-01-17,24.487,24.792,24.448,24.703,909690,0
1994-01-18,24.792,25.513,24.792,25.343,2083462,0
1994-01-19,25.255,25.729,25.038,25.296,1423620,0
1994-01-20,25.217,25.343,25,25.127,1006881,0
1994-01-21,25.217,25.426,25.088,25.343,2664856,0
1994-01-24,25.296,25.6,25.217,25.513,2280836,0
1994-01-25,25.513,25.513,25.343,25.383,1137548,0
1994-01-26,25.296,25.296,24.959,25.217,1001633,0
1994-01-27,25.127,25.64,25,25.513,1448355,0
1994-01-28,25.6,25.769,25.426,25.513,799753,0
1994-01-31,25.513,25.729,25.472,25.6,976646,0
1994-02-01,25.856,26.105,25.769,25.935,1227241,0
1994-02-02,26.023,26.538,25.935,26.231,1753166,0
1994-02-03,25.896,26.448,25.896,26.28,1355910,0
1994-02-04,26.231,26.28,25.729,25.808,1648731,0
1994-02-07,25.729,26.231,25.68,26.105,1475837,0
1994-02-08,26.152,26.152,25.808,25.896,1248729,0
1994-02-09,25.856,25.986,25.6,25.986,1714939,0
1994-02-10,26.023,26.192,25.935,25.986,1008127,0
1994-02-11,25.935,26.063,25.856,26.063,1177773,0
1994-02-14,25.992,26.119,25.912,25.951,1493573,0
1994-02-15,25.864,26.041,25.825,25.864,1280462,0
1994-02-16,25.784,26.041,25.784,25.864,1260470,0
1994-02-17,25.864,25.912,25.4,25.529,1456099,0
1994-02-18,25.529,25.695,25.529,25.567,1547541,0
1994-02-22,25.529,25.657,25.529,25.529,698071,0
1994-02-23,25.567,25.657,25.529,25.608,693822,0
1994-02-24,25.567,25.608,25.055,25.097,1380895,0
1994-02-25,25.182,25.223,25.055,25.182,545163,0
1994-02-28,25.182,25.223,24.75,24.88,708563,0
1994-03-01,24.712,24.88,24.28,24.544,1510818,0
1994-03-02,24.02,24.495,23.985,24.456,1600761,0
1994-03-03,24.456,24.928,24.367,24.801,1237985,0
1994-03-04,24.712,24.801,24.407,24.622,644603,0
1994-03-07,24.712,24.928,24.672,24.801,449722,0
1994-03-08,24.839,25.441,24.801,25.441,1401382,0
1994-03-09,25.223,25.313,24.237,24.495,2039242,0
1994-03-10,24.149,24.28,23.6,23.814,2348797,0
1994-03-11,23.767,24.02,23.686,23.943,1246478,0
1994-03-14,24.201,24.201,23.855,23.894,1184019,0
1994-03-15,23.814,23.894,23.471,23.686,1316185,0
1994-03-16,23.639,23.728,23.383,23.383,1693454,0
1994-03-17,23.471,23.767,23.471,23.686,924180,0
1994-03-18,23.639,24.149,23.512,24.072,2917448,0
1994-03-21,23.985,23.985,23.383,23.512,1193511,0
1994-03-22,23.6,23.767,23.471,23.686,1216247,0
1994-03-23,23.728,24.495,23.639,24.111,1857353,0
1994-03-24,23.985,24.02,23.639,23.814,985391,0
1994-03-25,23.855,23.894,23.422,23.422,985391,0
1994-03-28,23.512,23.686,23.383,23.6,1425868,0
1994-03-29,23.6,23.686,23.471,23.471,1112315,0
1994-03-30,23.551,23.767,23.471,23.471,1777402,0
1994-03-31,23.471,23.512,22.998,23.255,1956039,0
1994-04-04,22.872,23.039,22.526,22.613,798759,0
1994-04-05,22.959,23.039,22.829,22.959,835234,0
1994-04-06,22.959,23.126,22.782,22.998,1190016,0
1994-04-07,22.998,22.998,22.439,22.656,1948297,0
1994-04-08,22.613,22.693,22.229,22.486,2879723,0
1994-04-11,22.439,22.693,22.398,22.565,1209251,0
1994-04-12,22.613,22.829,22.311,22.486,1314938,0
1994-04-13,22.486,22.526,22.141,22.356,1359160,0
1994-04-14,22.269,22.613,22.229,22.229,1320433,0
1994-04-15,22.184,22.311,21.925,22.054,1283957,0
1994-04-18,22.054,22.184,21.759,22.184,947162,0
1994-04-19,21.975,22.054,21.246,21.543,1122806,0
1994-04-20,21.454,21.709,21.07,21.158,1860849,0
1994-04-21,21.543,21.543,21.029,21.246,1768406,0
1994-04-22,21.246,21.246,20.771,20.901,1684955,0
1994-04-25,21.029,21.58,20.901,21.454,1481084,0
1994-04-26,21.63,21.884,21.5,21.884,999883,0
1994-04-28,21.884,22.103,21.796,22.012,1643983,0
1994-04-29,21.925,22.439,21.925,22.356,1002630,0
1994-05-02,22.398,22.398,22.184,22.311,911690,0
1994-05-03,22.311,22.398,22.103,22.311,1220497,0
1994-05-04,22.356,22.356,22.103,22.184,685577,0
1994-05-05,22.311,22.439,22.054,22.141,818246,0
1994-05-06,21.543,21.836,21.543,21.543,715807,0
1994-05-09,21.58,21.796,21.414,21.58,747536,0
1994-05-10,21.836,21.975,21.759,21.884,913436,0
1994-05-11,22.012,22.012,21.759,21.796,651850,0
1994-05-12,21.975,22.012,21.58,21.669,1256475,0
1994-05-13,21.884,21.925,21.63,21.836,670085,0
1994-05-16,21.902,22.071,21.725,22.027,525428,0
1994-05-17,22.117,22.718,22.117,22.678,1221496,0
1994-05-18,22.847,23.062,22.759,22.934,1367153,0
1994-05-19,22.934,23.623,22.934,23.582,2026750,0
1994-05-20,23.623,23.926,23.365,23.71,2806020,0
1994-05-23,23.797,24.014,23.494,23.67,1023865,0
1994-05-24,23.751,23.926,23.71,23.926,1011376,0
1994-05-25,23.968,24.184,23.751,24.141,1085580,0
1994-05-26,23.887,24.097,23.797,23.797,896195,0
1994-05-27,23.797,24.014,23.797,23.839,281824,0
1994-05-31,23.887,23.887,23.751,23.887,458465,0
1994-06-01,23.887,24.526,23.789,24.487,807502,0
1994-06-02,24.487,24.487,24.23,24.312,749785,0
1994-06-03,24.23,24.577,24.141,24.312,657844,0
1994-06-06,24.36,24.487,24.141,24.184,617870,0
1994-06-07,24.014,24.097,23.71,23.839,900194,0
1994-06-08,23.839,24.014,23.797,24.014,916932,0
1994-06-09,24.014,24.271,23.887,23.887,702070,0
1994-06-10,23.968,24.184,23.926,24.184,356279,0
1994-06-13,24.184,24.703,24.141,24.656,772023,0
1994-06-14,24.656,25.135,24.656,24.792,1312939,0
1994-06-15,24.792,24.92,24.703,24.871,721804,0
1994-06-16,24.792,24.959,24.741,24.83,824989,0
1994-06-17,24.656,24.703,24.399,24.399,3266728,0
1994-06-20,23.968,24.312,23.968,24.271,797756,0
1994-06-21,24.271,24.271,23.839,24.097,492695,0
1994-06-22,24.097,24.141,23.926,24.014,509433,0
1994-06-23,23.968,24.097,23.67,23.797,761781,0
1994-06-24,23.67,23.797,23.238,23.319,704314,0
1994-06-27,23.238,23.623,23.151,23.533,617620,0
1994-06-28,23.455,23.533,23.022,23.319,582891,0
1994-06-29,23.405,23.533,23.022,23.11,351531,0
1994-06-30,23.11,23.11,22.718,22.847,665341,0
1994-07-01,22.934,23.365,22.894,23.365,528176,0
1994-07-05,23.365,23.582,23.11,23.11,484448,0
1994-07-06,23.19,23.797,23.11,23.71,699568,0
1994-07-07,23.71,23.887,23.71,23.751,616869,0
1994-07-08,23.797,24.014,23.582,24.014,587640,0
1994-07-11,24.055,24.271,23.71,24.055,693072,0
1994-07-12,24.23,24.312,23.887,24.184,924678,0
1994-07-13,24.23,24.703,24.184,24.613,1099321,0
1994-07-14,24.83,24.959,24.741,24.92,1423870,0
1994-07-15,24.871,25.351,24.83,25.135,2777783,0
1994-07-18,25.135,25.217,24.92,25.007,1116560,0
1994-07-19,25.047,25.088,24.656,24.792,1119308,0
1994-07-20,25.047,25.047,24.741,24.792,828485,0
1994-07-21,24.792,25.175,24.792,25.007,1223243,0
1994-07-22,24.92,25.175,24.871,25.175,441477,0
1994-07-25,25.217,25.391,25.135,25.135,546412,0
1994-07-26,25.135,25.217,24.959,25.047,564151,0
1994-07-27,25.047,25.047,24.487,24.487,1513064,0
1994-07-28,24.577,24.792,24.487,24.526,838479,0
1994-07-29,24.577,25.135,24.526,25.135,1907069,0
1994-08-01,25.047,25.479,24.92,25.479,1326931,0
1994-08-02,25.825,26.127,25.776,25.951,2217131,0
1994-08-03,25.951,26.472,25.951,26.256,2157415,0
1994-08-04,26.256,26.256,25.825,25.864,1363404,0
1994-08-05,25.567,25.695,25.567,25.648,716058,0
1994-08-08,25.737,26.041,25.648,26.041,504438,0
1994-08-09,26.041,26.127,25.912,26.041,1216499,0
1994-08-10,25.912,26.08,25.864,25.864,537668,0
1994-08-11,25.864,25.992,25.479,25.567,824740,0
1994-08-12,25.521,25.567,25.088,25.261,1556292,0
1994-08-15,25.322,25.322,24.928,24.975,865717,0
1994-08-16,25.063,25.448,25.016,25.366,1267217,0
1994-08-17,25.366,25.366,24.888,24.928,862966,0
1994-08-18,24.928,25.105,24.759,24.759,879705,0
1994-08-19,24.801,24.928,24.672,24.847,1543549,0
1994-08-22,24.928,24.928,24.584,24.63,637355,0
1994-08-23,24.672,25.016,24.672,24.759,940419,0
1994-08-24,24.847,26.105,24.801,25.969,1598012,0
1994-08-25,25.928,25.969,25.366,25.448,1630496,0
1994-08-26,25.582,25.928,25.582,25.671,1513064,0
1994-08-29,25.928,26.273,25.84,25.888,1779403,0
1994-08-30,25.969,26.576,25.799,26.576,1701449,0
1994-08-31,26.538,27.008,26.321,26.755,2288586,0
1994-09-01,26.664,26.713,26.409,26.49,995386,0
1994-09-02,26.576,26.625,26.145,26.231,537917,0
1994-09-06,26.145,26.321,25.799,26.015,494695,0
1994-09-07,26.056,26.105,25.888,25.969,1042106,0
1994-09-08,25.928,26.321,25.928,26.145,1173027,0
1994-09-09,26.105,26.105,25.751,25.84,837984,0
1994-09-12,25.84,25.928,25.279,25.279,1091575,0
1994-09-13,25.322,26.015,25.322,25.84,1186015,0
1994-09-14,25.799,26.145,25.582,26.056,1052103,0
1994-09-15,26.145,26.448,26.145,26.409,1795891,0
1994-09-16,26.321,26.664,26.192,26.576,2768290,0
1994-09-19,26.576,27.145,26.576,27.145,2984153,0
1994-09-20,27.056,27.056,26.841,26.879,1513814,0
1994-09-21,26.791,26.841,26.49,26.791,3110328,0
1994-09-22,26.755,26.928,26.576,26.713,1878091,0
1994-09-23,26.755,27.362,26.713,27.145,3091590,0
1994-09-26,27.145,27.313,26.791,26.928,2724312,0
1994-09-27,26.97,27.618,26.879,27.399,2480469,0
1994-09-28,27.618,27.879,27.576,27.576,2712575,0
1994-09-29,27.528,27.528,27.184,27.399,2419508,0
1994-09-30,27.449,27.706,27.145,27.234,1161031,0
1994-10-03,27.145,27.49,27.056,27.449,1331426,0
1994-10-04,27.184,27.449,26.928,27.008,1050602,0
1994-10-05,27.008,27.008,26.105,26.879,2804769,0
1994-10-06,26.755,26.841,26.273,26.49,1665721,0
1994-10-07,26.145,26.409,25.928,26.231,2280090,0
1994-10-10,26.448,27.056,26.448,27.008,2056480,0
1994-10-11,27.008,27.313,26.576,26.879,2550924,0
1994-10-12,26.791,26.791,26.49,26.625,1485581,0
1994-10-13,26.841,27.399,26.841,26.97,2086210,0
1994-10-14,27.056,27.234,26.879,27.145,1146794,0
1994-10-17,27.056,27.922,27.008,27.618,1793142,0
1994-10-18,27.664,27.706,27.49,27.706,810753,0
1994-10-19,27.49,27.618,27.313,27.49,2205387,0
1994-10-20,27.49,27.528,27.184,27.362,1099571,0
1994-10-21,27.313,27.664,27.234,27.362,2298331,0
1994-10-24,27.362,27.528,26.664,26.664,1182022,0
1994-10-25,26.625,26.713,25.888,26.105,3379410,0
1994-10-26,26.36,26.36,25.671,25.799,1945299,0
1994-10-27,25.888,26.192,25.799,26.145,1258222,0
1994-10-28,26.145,26.664,26.015,26.576,1163530,0
1994-10-31,26.576,26.576,25.84,25.84,1626245,0
1994-11-01,25.751,25.969,25.192,25.448,2084214,0
1994-11-02,25.322,25.71,25.063,25.322,2122188,0
1994-11-03,25.322,25.582,25.279,25.448,835982,0
1994-11-04,25.624,25.751,24.847,24.847,1613506,0
1994-11-07,24.975,25.105,24.847,24.975,1170028,0
1994-11-08,25.105,25.366,24.801,25.192,1642481,0
1994-11-09,25.448,25.582,25.063,25.192,2242612,0
1994-11-10,25.322,25.494,25.232,25.322,1115312,0
1994-11-11,25.408,25.494,25.151,25.232,960909,0
1994-11-14,25.21,25.513,25.16,25.16,949913,0
1994-11-15,25.119,25.335,24.373,24.856,2179402,0
1994-11-16,24.943,25.031,24.599,24.768,1635990,0
1994-11-17,24.689,24.856,24.158,24.51,2418255,0
1994-11-18,24.552,25.119,24.373,25.08,3807147,0
1994-11-21,25.248,25.426,24.638,24.768,755783,0
1994-11-22,24.689,24.856,23.767,23.767,989139,0
1994-11-23,23.855,24.244,23.678,23.855,1539800,0
1994-11-25,23.894,24.287,23.894,24.287,306808,0
1994-11-28,24.244,24.638,24.158,24.599,856970,0
1994-11-29,24.599,24.638,24.335,24.638,747037,0
1994-11-30,25.248,25.248,24.903,24.943,1029364,0
1994-12-01,24.992,25.119,24.21,24.462,966653,0
1994-12-02,24.51,24.768,24.462,24.726,598629,0
1994-12-05,24.768,25.031,24.638,24.992,637603,0
1994-12-06,24.943,25.16,24.856,25.16,353281,0
1994-12-07,24.943,25.426,24.943,25.296,767025,0
1994-12-08,25.21,25.383,24.768,24.815,559905,0
1994-12-09,24.768,25.119,24.423,25.119,925428,0
1994-12-12,25.031,25.6,24.943,25.472,979894,0
1994-12-13,25.426,25.513,25.21,25.21,972398,0
1994-12-14,25.21,25.472,25.21,25.296,1060594,0
1994-12-15,25.426,26.08,25.383,26.08,1707945,0
1994-12-16,26.168,26.472,25.864,26.472,2789276,0
1994-12-19,26.384,26.6,26.344,26.6,1133049,0
1994-12-20,26.559,26.687,26.256,26.256,876206,0
1994-12-21,26.297,26.687,26.297,26.687,1093576,0
1994-12-22,26.687,26.903,26.344,26.344,459464,0
1994-12-23,26.425,26.865,26.425,26.737,317805,0
1994-12-27,26.737,26.815,26.512,26.559,383514,0
1994-12-28,26.6,26.6,26.031,26.031,509685,0
1994-12-29,26.031,26.119,25.816,26.031,565899,0
1994-12-30,26.119,26.344,26.08,26.297,427236,0
1995-01-03,26.256,26.297,25.943,26.21,870709,0
1995-01-04,26.297,26.344,26.031,26.297,518679,0
1995-01-05,26.168,26.6,26.119,26.297,715556,0
1995-01-06,26.256,27.128,26.256,26.865,1549794,0
1995-01-09,26.815,27.433,26.737,27.128,1730431,0
1995-01-10,27.648,27.648,26.777,26.777,1867098,0
1995-01-11,27.21,27.297,26.903,26.992,2717320,0
1995-01-12,26.992,27.297,26.952,27.297,1238734,0
1995-01-13,27.612,27.828,27.473,27.648,1432114,0
1995-01-16,27.828,27.828,27.433,27.688,900940,0
1995-01-17,27.521,27.612,27.521,27.612,746536,0
1995-01-18,27.561,27.648,27.168,27.386,1178270,0
1995-01-19,27.386,27.473,26.865,27.081,1135050,0
1995-01-20,26.865,27.04,26.512,26.777,2934938,0
1995-01-23,26.6,26.737,26.21,26.384,1364658,0
1995-01-24,26.472,26.6,26.297,26.297,839482,0
1995-01-25,26.297,26.65,26.168,26.6,683329,0
1995-01-26,26.472,26.815,26.297,26.344,894450,0
1995-01-27,26.344,26.344,25.552,25.552,2048985,0
1995-01-30,25.472,25.472,24.51,24.726,3097085,0
1995-01-31,24.726,24.943,24.51,24.815,2000016,0
1995-02-01,24.856,25.335,24.856,25.248,2019750,0
1995-02-02,25.383,25.64,25.383,25.6,898445,0
1995-02-03,25.6,25.992,25.426,25.904,1470842,0
1995-02-06,25.816,25.864,25.552,25.816,1222245,0
1995-02-07,25.816,25.992,25.729,25.904,1045852,0
1995-02-08,25.943,26.031,25.864,25.943,1428866,0
1995-02-09,25.943,26.119,25.729,26.119,1580024,0
1995-02-10,26.119,26.256,26.08,26.119,1185765,0
1995-02-13,26.168,26.865,26.08,26.865,978895,0
1995-02-14,26.903,26.952,26.512,26.777,1736178,0
1995-02-15,26.865,27.521,26.737,27.168,1448606,0
1995-02-16,27.21,27.21,26.737,26.903,1274215,0
1995-02-17,26.92,27.184,26.576,26.576,3227255,0
1995-02-21,26.657,26.92,26.616,26.879,583638,0
1995-02-22,26.832,27.272,26.791,27.097,1245729,0
1995-02-23,27.272,27.537,27.234,27.362,1345668,0
1995-02-24,27.537,27.626,26.92,27.184,1300445,0
1995-02-27,27.097,27.408,26.879,26.97,1207504,0
1995-02-28,26.92,26.97,26.745,26.791,924928,0
1995-03-01,26.745,27.008,26.176,26.401,1411625,0
1995-03-02,26.089,26.176,25.608,25.648,1625998,0
1995-03-03,25.343,25.96,25.343,25.784,1279207,0
1995-03-06,25.608,25.695,25.304,25.521,1155285,0
1995-03-07,25.521,25.648,25.08,25.127,1117808,0
1995-03-08,25.255,25.434,24.951,25.167,2061978,0
1995-03-09,25.217,25.521,25.217,25.255,1504070,0
1995-03-10,25.521,25.784,25.391,25.608,1463846,0
1995-03-13,25.695,25.737,25.343,25.479,886203,0
1995-03-14,25.391,25.479,25.127,25.434,1118311,0
1995-03-15,25.479,25.737,25.304,25.434,1080833,0
1995-03-16,25.343,25.391,24.815,24.903,2000016,0
1995-03-17,25.038,25.304,24.862,25.217,3476851,0
1995-03-20,25.304,25.434,25.127,25.167,991138,0
1995-03-21,25.255,25.567,25.167,25.255,1488581,0
1995-03-22,25.217,25.737,25.217,25.648,923927,0
1995-03-23,25.648,26.048,25.648,25.695,929676,0
1995-03-24,25.872,26.137,25.737,25.825,1077837,0
1995-03-27,25.825,25.872,25.567,25.784,1135548,0
1995-03-28,25.784,26.265,25.784,26.176,1552791,0
1995-03-29,26.137,26.352,26.048,26.176,1193511,0
1995-03-30,26.352,26.704,26.176,26.352,2817010,0
1995-03-31,26.312,26.44,25.912,26.312,1919567,0
1995-04-03,26.401,26.49,26.137,26.265,1024366,0
1995-04-04,26.529,26.92,26.401,26.616,2704083,0
1995-04-05,26.616,26.616,26.44,26.576,1824873,0
1995-04-06,26.576,26.576,26.401,26.49,1048601,0
1995-04-07,26.44,26.657,26.44,26.576,846728,0
1995-04-10,26.657,27.008,26.657,26.704,980145,0
1995-04-11,26.832,27.097,26.44,26.576,1347915,0
1995-04-12,26.704,26.791,26.44,26.44,1772154,0
1995-04-13,26.657,26.704,26.265,26.401,837483,0
1995-04-17,26.44,26.44,25.648,25.648,2438242,0
1995-04-18,25.567,25.608,25.217,25.255,2760791,0
1995-04-19,25.434,25.912,25.217,25.912,1448355,0
1995-04-20,26,26,25.784,25.784,909189,0
1995-04-21,25.912,26.224,25.825,25.96,1412376,0
1995-04-24,25.96,26.401,25.784,26.265,2490963,0
1995-04-25,26.352,26.529,26.176,26.401,1029614,0
1995-04-26,26.312,26.312,26.089,26.224,506437,0
1995-04-27,26.176,26.401,26.048,26.401,804501,0
1995-04-28,26.401,27.008,26.224,27.008,1410627,0
1995-05-01,26.97,27.272,26.92,27.234,1951292,0
1995-05-02,27.32,27.576,27.272,27.576,1430614,0
1995-05-03,27.498,27.664,27.234,27.537,1420869,0
1995-05-04,27.576,27.887,27.408,27.664,2455980,0
1995-05-05,27.664,27.664,26.576,26.791,1920815,0
1995-05-08,26.704,27.576,26.704,27.576,1389391,0
1995-05-09,27.664,27.715,27.272,27.362,1573528,0
1995-05-10,27.32,27.408,26.92,27.234,709563,0
1995-05-11,27.32,27.752,27.184,27.664,1162032,0
1995-05-12,27.498,28.762,27.449,28.675,2932687,0
1995-05-15,28.649,28.914,28.385,28.512,2783530,0
1995-05-16,28.512,28.649,28.338,28.474,1931554,0
1995-05-17,28.385,28.737,28.248,28.512,1311191,0
1995-05-18,28.424,28.424,27.896,27.896,1332179,0
1995-05-19,27.329,27.858,27.329,27.767,2206134,0
1995-05-22,27.767,28.474,27.724,28.474,1742672,0
1995-05-23,28.563,28.649,28.209,28.649,1124304,0
1995-05-24,28.649,28.825,28.033,28.248,1438112,0
1995-05-25,28.209,28.209,27.506,27.633,945669,0
1995-05-26,27.68,27.68,27.279,27.543,948913,0
1995-05-30,27.543,27.543,27.242,27.368,619619,0
1995-05-31,27.417,27.724,27.329,27.724,768026,0
1995-06-01,27.724,28.033,27.594,27.858,1136798,0
1995-06-02,27.417,27.724,27.279,27.594,1537049,0
1995-06-05,27.506,27.809,27.506,27.68,847728,0
1995-06-06,27.68,27.896,27.594,27.809,1783150,0
1995-06-07,27.858,27.984,27.809,27.947,1187017,0
1995-06-08,27.984,28.297,27.947,28.162,849723,0
1995-06-09,28.074,28.209,27.896,27.947,898944,0
1995-06-12,27.896,27.947,27.68,27.767,616122,0
1995-06-13,27.809,28.649,27.633,28.512,1103321,0
1995-06-14,28.563,28.779,28.209,28.385,1192260,0
1995-06-15,28.385,28.385,27.809,27.984,1487080,0
1995-06-16,27.984,28.119,27.809,28.033,1331678,0
1995-06-19,28.074,28.248,27.809,27.896,953910,0
1995-06-20,27.984,27.984,27.543,27.858,1411126,0
1995-06-21,27.858,28.074,27.68,27.984,1101321,0
1995-06-22,28.074,29.266,28.033,29.179,3115327,0
1995-06-23,29.179,29.402,29.179,29.266,1301443,0
1995-06-26,29.179,29.313,29.089,29.089,895946,0
1995-06-27,29.089,29.129,28.512,28.563,749785,0
1995-06-28,28.385,28.955,28.385,28.866,933921,0
1995-06-29,28.866,29.442,28.866,29.353,869462,0
1995-06-30,29.217,30.233,29.217,30.233,2172907,0
1995-07-03,30.233,30.586,30.194,30.586,1138794,0
1995-07-05,30.498,31.205,30.498,31.117,2766039,0
1995-07-06,31.076,31.292,30.81,31.162,3402146,0
1995-07-07,31.162,31.555,31.117,31.427,3256738,0
1995-07-10,31.641,32.13,31.606,31.996,3138055,0
1995-07-11,31.996,32.222,30.547,30.547,4214895,0
1995-07-12,30.498,31.515,30.498,31.34,3091590,0
1995-07-13,31.379,31.555,30.853,31.34,2077716,0
1995-07-14,31.117,31.162,30.989,31.025,1484081,0
1995-07-17,31.025,31.117,30.586,31.076,1114062,0
1995-07-18,31.025,31.076,29.929,30.146,1640235,0
1995-07-19,30.057,30.498,29.353,29.753,2385774,0
1995-07-20,29.705,30.107,29.442,29.842,3041122,0
1995-07-21,29.882,29.882,29.313,29.442,2111941,0
1995-07-24,29.442,29.795,29.041,29.619,1300694,0
1995-07-25,29.619,29.795,29.313,29.578,1086575,0
1995-07-26,29.795,29.795,29.217,29.442,968902,0
1995-07-27,29.795,30.057,29.442,30.017,1357915,0
1995-07-28,30.017,30.146,29.578,29.578,1024366,0
1995-07-31,29.619,29.842,29.442,29.795,1608757,0
1995-08-01,29.619,30.107,29.442,29.705,1336925,0
1995-08-02,29.795,30.411,29.795,29.882,1673713,0
1995-08-03,29.842,30.283,29.667,30.107,1251725,0
1995-08-04,30.146,30.233,29.795,30.057,831737,0
1995-08-07,30.057,30.547,29.929,30.458,1195760,0
1995-08-08,30.547,30.586,29.929,30.057,1635239,0
1995-08-09,30.107,30.107,29.795,29.882,627112,0
1995-08-10,29.882,29.882,28.779,29.041,2614635,0
1995-08-11,28.825,28.955,28.601,28.689,1812628,0
1995-08-14,28.649,29.001,28.649,28.779,1464343,0
1995-08-15,28.601,28.737,28.338,28.563,2018501,0
1995-08-16,28.649,29.45,28.601,29.179,1698951,0
1995-08-17,29.001,29.05,28.825,29.001,975150,0
1995-08-18,29.274,29.45,29.089,29.226,1257223,0
1995-08-21,29.226,29.667,29.089,29.274,809500,0
1995-08-22,29.274,29.538,29.138,29.274,749785,0
1995-08-23,29.274,29.402,28.786,28.825,1401883,0
1995-08-24,28.914,29.089,28.649,28.698,1746918,0
1995-08-25,28.786,28.963,28.649,28.737,900445,0
1995-08-28,28.873,29.001,28.698,28.963,677829,0
1995-08-29,29.05,29.274,28.873,29.226,1014121,0
1995-08-30,29.179,29.226,29.001,29.001,570398,0
1995-08-31,29.001,29.226,28.737,29.05,991138,0
1995-09-01,29.05,29.274,29.05,29.274,558658,0
1995-09-05,29.714,30.379,29.578,29.978,1661721,0
1995-09-06,30.066,30.066,29.802,29.978,1099070,0
1995-09-07,29.978,30.339,29.937,30.242,1261221,0
1995-09-08,30.291,30.817,30.291,30.689,1036609,0
1995-09-11,30.603,30.643,30.379,30.466,674332,0
1995-09-12,30.516,30.869,30.426,30.869,991888,0
1995-09-13,30.956,30.956,30.555,30.778,1398884,0
1995-09-14,30.778,30.956,30.689,30.817,1787647,0
1995-09-15,30.732,30.732,30.242,30.379,2573912,0
1995-09-18,30.339,30.516,29.802,29.978,2443742,0
1995-09-19,29.892,29.978,29.179,29.714,2605014,0
1995-09-20,29.714,30.155,29.45,30.155,965900,0
1995-09-21,29.802,29.978,29.45,29.538,934549,0
1995-09-22,29.538,29.538,29.274,29.45,1183768,0
1995-09-25,29.538,29.538,28.914,29.001,895195,0
1995-09-26,29.001,29.45,29.001,29.362,1232863,0
1995-09-27,29.001,29.362,28.737,29.001,921681,0
1995-09-28,28.914,29.892,28.737,29.714,1436237,0
1995-09-29,29.179,30.066,29.179,29.802,1048230,0
1995-10-02,29.714,29.802,28.914,29.179,714805,0
1995-10-03,29.089,29.089,28.024,28.474,1990896,0
1995-10-04,28.474,28.474,27.408,27.585,2294959,0
1995-10-05,27.498,28.114,27.32,28.024,2261476,0
1995-10-06,27.672,27.851,27.32,27.672,1836992,0
1995-10-09,27.32,27.32,26.608,26.695,1900325,0
1995-10-10,26.344,27.408,26.08,27.32,3370417,0
1995-10-11,28.024,28.024,26.695,26.96,3178158,0
1995-10-12,27.145,27.32,26.695,26.96,2905329,0
1995-10-13,26.96,27.408,26.608,26.96,2520193,0
1995-10-16,27.056,27.234,26.52,27.145,1999139,0
1995-10-17,27.145,27.234,26.608,26.695,1634240,0
1995-10-18,26.608,26.96,26.608,26.874,1275585,0
1995-10-19,26.695,26.874,26.256,26.874,1740173,0
1995-10-20,26.783,26.874,26.256,26.608,1372776,0
1995-10-23,26.433,26.433,25.896,25.896,1696077,0
1995-10-24,26.08,26.608,26.08,26.344,1576652,0
1995-10-25,26.608,26.695,25.633,25.808,2014006,0
1995-10-26,25.896,26.168,25.192,25.546,1534427,0
1995-10-27,25.366,26.52,25.366,26.344,1372903,0
1995-10-30,26.433,26.695,26.168,26.256,717184,0
1995-10-31,26.344,26.96,26.168,26.256,1515688,0
1995-11-01,26.433,26.695,25.808,25.992,1458847,0
1995-11-02,25.992,26.168,25.455,26.168,2077716,0
1995-11-03,25.992,26.52,25.992,26.344,1164529,0
1995-11-06,25.719,25.992,25.546,25.633,2057852,0
1995-11-07,25.633,25.633,25.105,25.279,2011633,0
1995-11-08,25.105,25.455,25.016,25.192,1558287,0
1995-11-09,25.105,25.366,24.304,24.741,1959787,0
1995-11-10,24.839,25.192,24.839,25.016,1112061,0
1995-11-13,24.928,25.366,24.839,25.105,1925310,0
1995-11-14,25.105,25.279,24.839,24.928,1645858,0
1995-11-15,24.217,24.741,24.217,24.741,2009383,0
1995-11-16,24.48,25.105,24.304,25.105,1658226,0
1995-11-17,25.016,25.366,24.741,25.279,1454850,0
1995-11-20,25.279,25.808,25.192,25.719,1802138,0
1995-11-21,25.633,25.808,24.92,25.366,1371777,0
1995-11-22,25.366,26.44,25.279,26.256,3452617,0
1995-11-24,26.616,26.704,26.256,26.256,726426,0
1995-11-27,26.616,27.064,26.44,26.978,1520809,0
1995-11-28,27.064,27.154,26.529,26.616,1687584,0
1995-11-29,26.791,27.154,26.704,27.154,1266465,0
1995-11-30,27.154,27.506,27.064,27.329,1212374,0
1995-12-01,27.417,27.417,26.704,26.791,1152914,0
1995-12-04,26.616,26.704,26.256,26.529,1271840,0
1995-12-05,26.704,27.242,26.529,27.064,1452227,0
1995-12-06,27.064,27.242,26.879,27.064,1150417,0
1995-12-07,26.978,27.064,26.44,26.791,1232364,0
1995-12-08,26.704,26.791,25.719,26.44,1449731,0
1995-12-11,26.168,26.256,25.455,26.08,2007134,0
1995-12-12,25.719,25.992,25.279,25.366,2228497,0
1995-12-13,25.279,25.546,25.007,25.279,2421380,0
1995-12-14,25.455,25.808,25.279,25.366,1478712,0
1995-12-15,25.455,25.904,25.279,25.808,2615382,0
1995-12-18,25.633,25.904,25.366,25.719,1125930,0
1995-12-19,25.808,26.529,25.633,26.529,1554165,0
1995-12-20,26.704,26.791,25.719,26.168,1731928,0
1995-12-21,26.344,26.616,26.256,26.529,915433,0
1995-12-22,26.344,26.529,26.256,26.529,936919,0
1995-12-26,26.529,26.529,26.256,26.344,581518,0
1995-12-27,26.44,26.704,26.256,26.44,1532805,0
1995-12-28,26.44,27.064,26.344,26.879,1561536,0
1995-12-29,27.064,27.154,26.791,27.064,1634614,0
1996-01-02,27.329,28.314,27.242,27.956,3621140,0
1996-01-03,28.136,28.225,27.688,28.042,2740179,0
1996-01-04,27.866,28.136,27.688,27.866,3293466,0
1996-01-05,27.775,27.956,27.329,27.688,1726558,0
1996-01-08,27.956,28.042,27.775,27.866,527049,0
1996-01-09,27.866,28.042,27.242,27.639,2289087,0
1996-01-10,27.604,27.604,26.791,27.154,1617000,0
1996-01-11,27.154,27.775,26.791,27.688,2542677,0
1996-01-12,27.866,27.956,27.242,27.417,2738310,0
1996-01-15,27.417,27.417,26.879,26.978,2177406,0
1996-01-16,26.791,26.791,25.719,26.08,3353428,0
1996-01-17,25.904,26.791,25.808,26.44,3662489,0
1996-01-18,26.44,27.154,26.168,27.064,2281092,0
1996-01-19,26.791,27.688,26.704,27.329,2834996,0
1996-01-22,27.417,27.688,27.064,27.604,2367538,0
1996-01-23,27.688,27.688,26.616,27.154,1995016,0
1996-01-24,26.791,27.154,26.616,27.064,1705571,0
1996-01-25,27.064,28.136,27.064,28.136,3479974,0
1996-01-26,28.042,28.401,27.506,28.042,1548168,0
1996-01-29,28.225,28.675,28.136,28.401,1627745,0
1996-01-30,28.579,29.65,28.401,29.387,3149428,0
1996-01-31,29.3,29.387,28.85,29.114,2441739,0
1996-02-01,29.3,29.474,28.762,29.387,1411378,0
1996-02-02,29.474,29.474,28.675,28.939,1131053,0
1996-02-05,28.939,29.201,28.49,29.026,1714191,0
1996-02-06,29.114,29.474,28.939,29.3,1564906,0
1996-02-07,29.114,29.201,28.85,29.201,1178897,0
1996-02-08,28.939,29.114,28.314,29.026,1851107,0
1996-02-09,28.939,29.474,28.49,28.939,1988145,0
1996-02-12,29.114,29.201,28.762,28.939,1117185,0
1996-02-13,28.85,28.85,28.042,28.401,2485337,0
1996-02-14,28.401,28.401,27.604,27.866,2444989,0
1996-02-15,27.956,27.956,27.329,27.604,1530929,0
1996-02-16,27.329,27.417,26.616,26.791,2029246,0
1996-02-20,26.704,26.978,26.44,26.879,2082963,0
1996-02-21,26.879,27.242,26.52,26.616,1829993,0
1996-02-22,26.791,27.064,26.791,27.064,1891078,0
1996-02-23,27.242,27.688,26.616,27.154,2241239,0
1996-02-26,27.154,27.154,26.52,26.616,1753166,0
1996-02-27,26.616,26.616,26.256,26.52,2112695,0
1996-02-28,26.52,26.616,26.256,26.344,1468843,0
1996-02-29,26.344,26.344,25.624,25.71,1828869,0
1996-03-01,25.808,25.986,25.624,25.808,1640111,0
1996-03-04,25.896,26.52,25.896,26.256,1962536,0
1996-03-05,26.256,26.344,25.986,26.256,1343921,0
1996-03-06,26.256,26.704,25.896,26.433,2108195,0
1996-03-07,26.879,27.513,26.256,27.425,5574305,0
1996-03-08,26.978,27.872,26.791,27.604,5881741,0
1996-03-11,27.604,27.784,27.242,27.513,4632888,0
1996-03-12,27.513,27.963,27.425,27.784,4552936,0
1996-03-13,27.872,27.963,27.513,27.872,3352054,0
1996-03-14,27.872,28.145,27.688,27.872,2449737,0
1996-03-15,28.051,28.322,28.051,28.233,3755050,0
1996-03-18,28.233,28.593,28.145,28.593,2605639,0
1996-03-19,28.77,28.858,28.409,28.77,3532319,0
1996-03-20,28.683,28.77,27.872,28.051,2933812,0
1996-03-21,28.051,28.77,27.513,27.688,1779528,0
1996-03-22,27.604,28.322,27.425,27.604,1241733,0
1996-03-25,27.872,27.963,27.688,27.872,1664973,0
1996-03-26,27.688,28.233,27.688,28.233,1416000,0
1996-03-27,28.322,28.409,28.051,28.233,2148669,0
1996-03-28,28.051,28.233,27.872,28.145,1424365,0
1996-03-29,28.145,28.409,28.051,28.409,1283831,0
1996-04-01,28.503,28.503,27.688,27.872,2701331,0
1996-04-02,28.051,28.051,27.154,27.784,2971166,0
1996-04-03,27.688,27.872,27.154,27.872,1559789,0
1996-04-04,27.872,28.051,27.688,27.963,968153,0
1996-04-08,27.338,27.784,27.154,27.688,1521312,0
1996-04-09,27.688,28.593,27.604,28.233,2864107,0
1996-04-10,28.593,28.858,28.322,28.683,2429876,0
1996-04-11,28.593,28.858,28.409,28.858,3331314,0
1996-04-12,28.858,28.858,28.233,28.409,1298197,0
1996-04-15,28.503,28.77,28.322,28.77,1127427,0
1996-04-16,29.129,29.761,29.129,29.578,5797416,0
1996-04-17,29.578,29.578,28.858,29.129,2124810,0
1996-04-18,29.129,29.313,28.858,29.217,2071099,0
1996-04-19,29.217,29.217,28.233,28.409,2334933,0
1996-04-22,28.593,28.683,28.322,28.503,1200383,0
1996-04-23,28.409,28.593,28.233,28.409,927179,0
1996-04-24,28.593,28.593,27.872,28.145,1048851,0
1996-04-25,28.683,29.041,28.409,28.955,3200897,0
1996-04-26,28.77,28.77,28.322,28.593,1387144,0
1996-04-29,28.409,29.313,28.409,29.217,2605639,0
1996-04-30,29.217,29.217,28.593,28.683,1667971,0
1996-05-01,28.77,29.129,28.683,29.041,1829122,0
1996-05-02,28.955,29.313,28.683,29.041,2000263,0
1996-05-03,29.217,29.578,29.041,29.217,3001769,0
1996-05-06,29.402,29.491,28.77,28.858,964529,0
1996-05-07,28.955,29.041,28.503,28.77,1254351,0
1996-05-08,28.409,28.77,28.233,28.683,1250601,0
1996-05-09,28.409,28.683,28.322,28.409,905563,0
1996-05-10,28.683,28.77,28.409,28.503,578769,0
1996-05-13,28.77,29.402,28.683,29.313,1275585,0
1996-05-14,29.402,29.578,29.217,29.491,1745046,0
1996-05-15,29.578,29.675,29.041,29.217,1686458,0
1996-05-16,29.217,29.761,29.217,29.675,1745046,0
1996-05-17,29.675,30.659,29.578,30.301,3271979,0
1996-05-20,30.484,30.845,30.121,30.845,2186151,0
1996-05-21,30.845,31.018,30.659,30.748,2028369,0
1996-05-22,30.845,31.379,30.475,31.292,2131556,0
1996-05-23,31.205,31.205,30.475,30.748,1382022,0
1996-05-24,30.569,30.748,29.035,30.026,2006514,0
1996-05-28,30.115,30.115,29.394,29.569,915310,0
1996-05-29,29.667,29.753,28.762,29.121,1891207,0
1996-05-30,28.939,29.307,28.579,29.121,1014871,0
1996-05-31,29.121,29.21,28.667,28.85,855592,0
1996-06-03,29.035,29.121,28.49,28.85,1127676,0
1996-06-04,28.85,28.939,28.305,28.85,1985396,0
1996-06-05,28.85,28.85,28.49,28.762,1155035,0
1996-06-06,28.85,28.85,28.127,28.305,1142798,0
1996-06-07,28.033,28.579,27.947,28.579,1846609,0
1996-06-10,28.579,28.762,27.947,28.401,1066589,0
1996-06-11,28.401,28.85,28.033,28.667,1641235,0
1996-06-12,28.85,29.035,28.401,28.762,1016497,0
1996-06-13,28.939,28.939,27.947,28.033,1521312,0
1996-06-14,28.127,28.49,27.858,28.305,2316569,0
1996-06-17,28.49,28.85,28.305,28.85,1253352,0
1996-06-18,28.939,29.307,28.762,28.762,1279835,0
1996-06-19,28.762,28.939,28.49,28.85,1037481,0
1996-06-20,28.85,29.121,28.579,29.035,763529,0
1996-06-21,29.035,29.035,28.85,29.035,1415876,0
1996-06-24,29.121,29.307,28.667,28.762,810500,0
1996-06-25,28.579,28.667,27.498,27.767,3049863,0
1996-06-26,27.767,27.858,27.399,27.399,1176650,0
1996-06-27,27.313,27.313,26.769,27.04,1368029,0
1996-06-28,27.04,27.226,26.679,26.679,1641735,0
1996-07-01,26.952,27.858,26.769,27.767,3240624,0
1996-07-02,27.947,28.033,27.313,27.672,1609880,0
1996-07-03,27.672,27.767,27.313,27.498,796008,0
1996-07-05,27.313,27.498,26.592,26.865,743289,0
1996-07-08,27.313,27.498,26.952,27.128,1169903,0
1996-07-09,27.226,28.401,27.128,28.305,2609387,0
1996-07-10,28.305,28.401,27.399,28.216,2126684,0
1996-07-11,28.305,28.939,28.127,28.85,3031628,0
1996-07-12,29.035,29.121,28.579,29.035,1989398,0
1996-07-15,29.121,29.394,28.667,28.85,2358292,0
1996-07-16,28.939,29.035,27.128,28.667,2629875,0
1996-07-17,28.85,29.035,27.947,28.127,2089710,0
1996-07-18,28.305,28.579,28.127,28.401,1449604,0
1996-07-19,28.305,28.762,28.127,28.127,1238858,0
1996-07-22,28.127,28.127,27.399,27.672,1477212,0
1996-07-23,27.947,27.947,27.128,27.313,1678212,0
1996-07-24,26.865,27.226,26.769,27.128,1370652,0
1996-07-25,27.498,27.498,26.865,26.952,987763,0
1996-07-26,26.952,27.585,26.769,27.498,950788,0
1996-07-29,27.399,27.672,27.313,27.585,764528,0
1996-07-30,27.672,27.672,27.04,27.313,767025,0
1996-07-31,27.313,27.672,27.226,27.399,783890,0
1996-08-01,27.585,27.947,27.399,27.858,869839,0
1996-08-02,27.858,28.216,27.672,27.947,1244105,0
1996-08-05,28.127,28.49,28.033,28.401,1167028,0
1996-08-06,28.401,28.49,28.216,28.216,1049601,0
1996-08-07,28.401,28.579,28.305,28.579,815123,0
1996-08-08,28.579,28.85,28.033,28.762,1016869,0
1996-08-09,28.939,29.121,28.762,28.939,993011,0
1996-08-12,28.939,29.937,28.85,29.842,2016130,0
1996-08-13,29.842,29.842,29.21,29.569,1015247,0
1996-08-14,29.667,29.842,29.394,29.482,1246229,0
1996-08-15,29.667,29.753,29.482,29.569,1141295,0
1996-08-16,29.753,29.842,29.569,29.667,871712,0
1996-08-19,29.937,30.026,29.569,29.667,802253,0
1996-08-20,29.667,29.842,29.482,29.842,591135,0
1996-08-21,29.842,29.937,29.3,29.667,1116810,0
1996-08-22,29.569,30.026,29.482,29.937,658968,0
1996-08-23,30.026,30.301,29.842,30.026,931547,0
1996-08-26,30.115,30.757,30.026,30.301,1357037,0
1996-08-27,30.484,30.484,29.753,29.937,870963,0
1996-08-28,29.937,29.937,29.569,29.842,642103,0
1996-08-29,29.753,29.842,29.026,29.3,981892,0
1996-08-30,29.394,29.394,28.939,29.114,736794,0
1996-09-03,29.026,29.21,28.843,29.21,779393,0
1996-09-04,29.3,29.667,29.21,29.667,848478,0
1996-09-05,29.667,29.667,29.482,29.667,816994,0
1996-09-06,29.667,29.753,29.394,29.667,794133,0
1996-09-09,29.842,29.937,29.394,29.842,587138,0
1996-09-10,29.937,30.209,29.753,30.209,1366903,0
1996-09-11,30.026,30.026,29.753,29.842,775020,0
1996-09-12,30.026,30.569,29.937,30.484,1912319,0
1996-09-13,30.666,30.939,30.569,30.666,1115686,0
1996-09-16,31.025,32.027,30.845,31.845,2475346,0
1996-09-17,31.94,32.483,31.845,32.3,3508209,0
1996-09-18,32.027,32.3,31.394,32.213,2532686,0
1996-09-19,32.213,32.3,31.571,32.027,1555163,0
1996-09-20,32.027,32.027,31.212,31.298,1819626,0
1996-09-23,31.025,31.298,30.939,31.298,791887,0
1996-09-24,31.123,31.298,30.845,31.025,1813004,0
1996-09-25,31.025,31.212,30.397,30.757,1650482,0
1996-09-26,30.397,30.666,30.026,30.484,1639238,0
1996-09-27,30.484,30.666,30.115,30.301,2051731,0
1996-09-30,30.301,31.025,30.209,30.939,1721812,0
1996-10-01,30.757,31.298,30.569,31.212,1282955,0
1996-10-02,31.298,31.394,30.484,30.757,1507070,0
1996-10-03,30.757,31.212,30.484,31.025,1306567,0
1996-10-04,31.025,31.394,30.845,31.298,1078584,0
1996-10-07,31.394,31.394,30.845,31.025,724551,0
1996-10-08,31.123,31.752,30.209,30.301,1893330,0
1996-10-09,30.484,30.939,30.397,30.845,1600384,0
1996-10-10,30.845,31.123,30.569,30.939,904942,0
1996-10-11,30.939,31.123,30.757,31.025,534547,0
1996-10-14,31.394,31.394,31.025,31.212,668087,0
1996-10-15,31.298,31.394,30.209,30.569,1661224,0
1996-10-16,30.484,30.757,29.937,30.757,2505328,0
1996-10-17,31.025,31.025,30.484,30.666,1227617,0
1996-10-18,30.666,30.845,30.484,30.845,1193136,0
1996-10-21,30.939,31.123,30.845,31.123,1092826,0
1996-10-22,31.123,31.667,31.025,31.025,1735551,0
1996-10-23,31.025,31.212,30.569,31.212,859469,0
1996-10-24,31.298,31.394,30.939,31.123,687450,0
1996-10-25,31.123,31.571,31.025,31.394,922929,0
1996-10-28,31.485,31.752,31.212,31.394,753785,0
1996-10-29,31.485,31.845,31.212,31.485,828613,0
1996-10-30,31.571,31.571,30.939,30.939,860219,0
1996-10-31,30.939,31.123,30.666,31.025,953535,0
1996-11-01,31.123,32.027,30.939,31.752,1353537,0
1996-11-04,31.845,31.845,30.939,31.298,1593264,0
1996-11-05,31.485,31.571,30.845,31.123,1019371,0
1996-11-06,31.212,31.212,30.397,30.845,1158283,0
1996-11-07,30.845,31.025,30.484,30.939,796258,0
1996-11-08,30.939,31.025,30.115,30.484,999007,0
1996-11-11,30.666,31.298,30.569,31.298,1528183,0
1996-11-12,31.212,31.212,30.666,30.939,1483709,0
1996-11-13,30.757,31.025,30.484,31.025,1168904,0
1996-11-14,31.025,31.025,30.484,30.845,1343294,0
1996-11-15,30.845,31.212,30.569,31.025,1589267,0
1996-11-18,31.212,31.212,30.666,30.845,864217,0
1996-11-19,31.025,31.667,30.939,31.667,1715061,0
1996-11-20,31.667,31.752,31.212,31.485,1118311,0
1996-11-21,31.571,31.571,31.212,31.485,978271,0
1996-11-22,31.571,31.571,30.93,31.485,1141295,0
1996-11-25,31.752,31.752,31.212,31.386,1182520,0
1996-11-26,31.386,31.386,30.523,31.025,1885709,0
1996-11-27,30.845,30.93,30.388,30.475,1606133,0
1996-11-29,30.659,31.212,30.569,31.117,1137548,0
1996-12-02,31.025,31.025,30.475,31.025,2232623,0
1996-12-03,30.93,31.117,30.204,30.204,1890581,0
1996-12-04,30.291,30.291,29.747,30.291,1928933,0
1996-12-05,30.204,31.025,30.107,31.025,2050484,0
1996-12-06,30.388,30.748,30.204,30.475,2291087,0
1996-12-09,30.569,30.569,29.747,29.922,2248236,0
1996-12-10,29.922,30.475,29.922,30.204,1338669,0
1996-12-11,29.747,29.922,29.379,29.747,1312687,0
1996-12-12,29.922,29.922,29.009,29.194,1310563,0
1996-12-13,28.922,29.283,28.922,29.105,1871844,0
1996-12-16,29.283,29.379,28.642,28.825,1695079,0
1996-12-17,28.642,28.737,28.368,28.737,1732053,0
1996-12-18,28.737,29.009,28.642,29.009,1600639,0
1996-12-19,29.009,29.379,28.368,29.379,1979904,0
1996-12-20,29.562,29.562,28.825,29.283,2051108,0
1996-12-23,29.283,29.379,29.009,29.379,1151163,0
1996-12-24,29.379,29.562,29.283,29.465,707188,0
1996-12-26,29.562,29.747,29.379,29.465,1197385,0
1996-12-27,29.465,29.747,29.283,29.747,713189,0
1996-12-30,29.834,30.107,29.834,29.922,1884832,0
1996-12-31,29.922,30.017,29.105,29.65,2264726,0
1997-01-02,29.922,30.748,29.105,30.569,3707583,0
1997-01-03,30.569,30.659,29.747,30.017,2104947,0
1997-01-06,30.388,30.659,30.107,30.388,2785403,0
1997-01-07,30.475,30.845,30.291,30.845,2061978,0
1997-01-08,30.845,30.845,30.204,30.569,1965286,0
1997-01-09,30.475,30.475,30.107,30.291,1478460,0
1997-01-10,30.017,30.93,29.922,30.741,3222509,0
1997-01-13,31.212,31.386,31.025,31.386,2213256,0
1997-01-14,31.485,31.571,31.117,31.212,2664856,0
1997-01-15,31.386,31.386,30.748,31.025,2571913,0
1997-01-16,31.025,31.298,30.845,31.212,2703082,0
1997-01-17,31.117,31.752,31.025,31.571,2085459,0
1997-01-20,31.667,31.752,31.212,31.485,1671720,0
1997-01-21,31.485,31.485,31.025,31.298,1393891,0
1997-01-22,31.298,31.298,30.659,31.298,1447478,0
1997-01-23,31.212,31.212,30.204,30.291,1750795,0
1997-01-24,30.204,30.748,29.562,30.748,1553919,0
1997-01-27,31.025,31.025,30.017,30.569,1578651,0
1997-01-28,30.659,30.93,29.922,30.017,1450480,0
1997-01-29,30.291,30.475,29.834,30.204,1194010,0
1997-01-30,30.291,30.388,29.747,30.017,1497199,0
1997-01-31,30.204,30.204,29.465,29.922,2062600,0
1997-02-03,30.107,30.204,29.834,30.204,1618001,0
1997-02-04,30.659,30.748,30.388,30.659,1454975,0
1997-02-05,30.659,30.659,29.834,30.291,1329179,0
1997-02-06,30.388,30.475,29.834,30.017,1226491,0
1997-02-07,30.291,30.748,29.834,30.748,1366530,0
1997-02-10,30.748,31.025,30.659,30.748,916561,0
1997-02-11,30.93,31.025,30.659,31.025,945546,0
1997-02-12,31.025,31.386,30.93,31.298,940419,0
1997-02-13,31.386,31.386,30.845,31.117,1210251,0
1997-02-14,31.117,31.485,30.93,31.485,1383146,0
1997-02-18,31.485,31.571,31.212,31.485,931173,0
1997-02-19,31.485,31.485,30.93,31.117,993884,0
1997-02-20,31.018,31.117,30.561,30.836,878583,0
1997-02-21,30.836,31.117,30.194,30.651,1134673,0
1997-02-24,30.748,31.752,30.748,31.667,1662725,0
1997-02-25,31.852,31.94,31.018,31.752,1974655,0
1997-02-26,31.752,32.123,31.485,32.035,1779897,0
1997-02-27,32.035,32.035,31.205,31.485,1331927,0
1997-02-28,31.018,31.485,30.561,30.651,2148424,0
1997-03-03,30.748,31.485,30.194,31.485,2352673,0
1997-03-04,31.386,31.386,30.561,30.836,1284956,0
1997-03-05,31.117,31.205,30.651,30.93,1117933,0
1997-03-06,30.93,31.117,30.748,30.93,1330803,0
1997-03-07,31.018,31.298,30.93,31.298,719181,0
1997-03-10,31.298,31.485,30.836,31.485,775143,0
1997-03-11,31.298,31.386,30.748,31.298,1016996,0
1997-03-12,31.298,31.94,31.205,31.752,1812875,0
1997-03-13,31.752,31.752,31.117,31.485,967151,0
1997-03-14,31.485,31.94,31.205,31.94,1101321,0
1997-03-17,31.94,32.123,31.485,31.94,1081830,0
1997-03-18,31.852,31.94,31.485,31.852,966903,0
1997-03-19,31.752,31.852,31.205,31.386,1171027,0
1997-03-20,31.205,31.298,30.748,31.205,1263720,0
1997-03-21,31.205,31.205,30.836,30.836,1267217,0
1997-03-24,31.018,31.571,30.93,31.571,943794,0
1997-03-25,31.485,31.571,30.283,30.93,1512314,0
1997-03-26,30.651,30.651,30.011,30.283,1538551,0
1997-03-27,30.283,30.283,29.826,30.194,882957,0
1997-03-31,30.011,30.194,28.538,28.72,1908193,0
1997-04-01,28.625,29.642,28.443,29.642,1833365,0
1997-04-02,29.546,29.642,28.992,29.362,1056847,0
1997-04-03,29.179,29.179,28.443,28.72,880956,0
1997-04-04,28.72,29.546,28.625,29.456,1114314,0
1997-04-07,29.732,29.732,29.274,29.456,944045,0
1997-04-08,29.546,30.099,28.992,30.099,1840862,0
1997-04-09,30.099,30.099,29.456,29.732,1255472,0
1997-04-10,29.914,30.651,29.642,30.194,1381022,0
1997-04-11,29.826,30.011,29.179,29.546,1560162,0
1997-04-14,29.456,29.456,28.625,28.992,1039607,0
1997-04-15,29.179,29.274,28.538,28.905,1539423,0
1997-04-16,28.905,30.011,28.625,29.914,1606006,0
1997-04-17,30.011,31.298,30.011,30.836,2004385,0
1997-04-18,31.018,31.117,30.466,31.018,981769,0
1997-04-21,31.205,31.205,30.379,30.748,808500,0
1997-04-22,30.748,31.018,30.379,30.93,824367,0
1997-04-23,31.018,31.018,30.194,30.561,1248230,0
1997-04-24,31.018,31.485,30.748,30.93,1761161,0
1997-04-25,30.836,30.836,30.194,30.651,1232489,0
1997-04-28,30.194,30.93,30.099,30.93,1033738,0
1997-04-29,31.117,31.205,30.561,30.748,1084829,0
1997-04-30,30.748,31.485,30.651,31.117,1579899,0
1997-05-01,31.117,31.752,30.651,31.485,1199631,0
1997-05-02,31.571,31.94,31.117,31.667,984015,0
1997-05-05,33.045,33.508,32.678,33.324,4568301,0
1997-05-06,33.413,33.508,32.773,33.413,2604519,0
1997-05-07,33.23,33.324,32.492,32.773,1577900,0
1997-05-08,32.404,33.596,32.123,33.324,2260602,0
1997-05-09,33.413,33.692,32.773,32.955,1538798,0
1997-05-12,32.955,33.782,32.955,33.782,1358788,0
1997-05-13,33.782,34.518,33.324,34.518,2311198,0
1997-05-14,34.796,34.983,34.333,34.429,1839986,0
1997-05-15,34.614,34.701,34.059,34.429,1157285,0
1997-05-16,34.518,34.701,34.149,34.149,1348792,0
1997-05-19,34.518,34.614,34.149,34.518,816868,0
1997-05-20,34.518,34.796,34.149,34.796,1096451,0
1997-05-21,34.701,34.885,34.149,34.614,1347915,0
1997-05-22,34.701,35.352,34.614,35.261,1435239,0
1997-05-23,35.446,36.094,35.352,35.446,1587893,0
1997-05-27,35.261,35.911,35.069,35.719,1670841,0
1997-05-28,35.815,35.911,35.446,35.911,1337301,0
1997-05-29,35.911,36.55,35.815,35.998,2605014,0
1997-05-30,35.446,35.719,35.352,35.446,1324433,0
1997-06-02,35.719,35.911,35.446,35.911,1374402,0
1997-06-03,35.719,35.815,35.261,35.63,1409879,0
1997-06-04,35.63,35.63,34.796,35.069,1186394,0
1997-06-05,35.069,36.646,35.069,36.279,1790018,0
1997-06-06,36.367,36.742,35.911,36.463,1457471,0
1997-06-09,36.463,36.463,36.094,36.182,1080957,0
1997-06-10,36.279,36.83,36.182,36.83,1392392,0
1997-06-11,36.83,37.663,36.367,37.296,2414133,0
1997-06-12,37.296,38.407,37.113,38.03,2086712,0
1997-06-13,37.942,38.224,37.575,37.76,1416623,0
1997-06-16,37.391,37.76,37.391,37.76,1147288,0
1997-06-17,37.663,37.663,36.646,36.83,1842490,0
1997-06-18,36.83,37.015,36.182,36.463,1663847,0
1997-06-19,36.742,37.663,36.742,37.575,1303322,0
1997-06-20,37.575,37.575,36.83,37.198,1386141,0
1997-06-23,37.391,37.391,36.182,36.279,1004253,0
1997-06-24,36.742,37.663,36.463,37.663,1344793,0
1997-06-25,37.296,37.343,36.55,37.113,1451352,0
1997-06-26,36.742,37.113,36.463,36.742,958033,0
1997-06-27,36.88,37.113,36.279,36.327,938421,0
1997-06-30,36.508,36.783,35.815,35.951,1538677,0
1997-07-01,35.998,37.296,35.719,37.062,1173652,0
1997-07-02,37.249,37.391,36.742,37.296,1124805,0
1997-07-03,37.76,38.03,36.88,37.479,1092577,0
1997-07-07,37.616,38.08,37.343,37.897,1341300,0
1997-07-08,38.175,42.243,38.03,41.554,5195041,0
1997-07-09,41.273,41.37,39.745,40.673,6062254,0
1997-07-10,40.904,43.121,40.904,42.937,5666123,0
1997-07-11,42.89,42.89,42.019,42.475,1807130,0
1997-07-14,42.705,44.555,42.475,44.188,2616631,0
1997-07-15,44.283,44.283,42.658,43.307,1850608,0
1997-07-16,43.588,44.516,43.452,44.331,2551799,0
1997-07-17,45.162,45.162,44.14,44.372,2075716,0
1997-07-18,44.421,44.421,43.076,43.537,2125938,0
1997-07-21,43.685,43.685,42.202,42.522,1533177,0
1997-07-22,42.756,43.771,41.921,43.722,1294826,0
1997-07-23,44.052,44.331,43.307,44.099,960909,0
1997-07-24,44.052,44.099,43.355,43.819,1042106,0
1997-07-25,43.634,43.685,42.108,42.29,1234365,0
1997-07-28,42.243,42.705,41.643,41.785,1823874,0
1997-07-29,41.689,42.522,41.273,42.386,838608,0
1997-07-30,42.475,42.801,41.97,42.705,1008251,0
1997-07-31,43.033,43.033,41.458,41.554,2300830,0
1997-08-01,41.643,42.852,40.625,42.756,2015882,0
1997-08-04,42.475,42.571,41.785,42.243,1146794,0
1997-08-05,42.202,42.658,41.643,41.875,701942,0
1997-08-06,42.057,42.89,41.921,42.619,1110813,0
1997-08-07,42.658,42.989,41.921,42.202,1091827,0
1997-08-08,41.738,41.97,40.994,41.185,882831,0
1997-08-11,41.227,42.571,41.185,42.434,1467593,0
1997-08-12,43.121,43.307,42.108,42.108,1393268,0
1997-08-13,43.121,43.121,42.243,42.475,1195261,0
1997-08-14,42.658,43.121,42.386,42.571,875457,0
1997-08-15,41.824,42.386,40.809,40.809,1151289,0
1997-08-18,41.409,41.824,39.098,40.072,2574408,0
1997-08-19,40.209,41.323,39.794,40.488,1541673,0
1997-08-20,40.673,41.747,40.442,41.514,1060345,0
1997-08-21,41.554,41.833,40.346,40.673,944168,0
1997-08-22,39.976,40.304,39.136,40.024,1116810,0
1997-08-25,40.072,40.673,39.601,40.625,979520,0
1997-08-26,40.442,41.281,40.16,40.488,1338795,0
1997-08-27,40.488,40.625,39.513,39.794,873086,0
1997-08-28,39.601,40.537,39.33,39.928,1338548,0
1997-08-29,39.601,39.881,39.185,39.234,879705,0
1997-09-02,39.417,40.442,39.234,40.346,2260851,0
1997-09-03,40.257,40.769,39.881,40.16,1189889,0
1997-09-04,40.16,40.392,39.881,40.072,773396,0
1997-09-05,40.16,40.537,39.976,40.209,892198,0
1997-09-08,40.024,40.072,39.001,39.794,2005510,0
1997-09-09,39.513,40.112,39.33,39.841,1539669,0
1997-09-10,39.841,40.072,39.647,39.794,1517815,0
1997-09-11,39.601,39.601,38.487,38.583,1079084,0
1997-09-12,38.721,38.768,37.422,38.439,1651481,0
1997-09-15,38.816,39.841,38.816,38.952,2764167,0
1997-09-16,39.279,39.745,39.185,39.464,1455727,0
1997-09-17,39.559,41.833,39.367,41.554,3681728,0
1997-09-18,43.604,43.833,43.14,43.187,4282852,0
1997-09-19,43.46,43.46,40.346,40.859,2742553,0
1997-09-22,40.859,40.859,39.513,39.699,3229628,0
1997-09-23,39.699,40.442,39.699,39.976,2564170,0
1997-09-24,40.16,40.304,39.601,39.794,2123064,0
1997-09-25,40.072,40.346,39.841,39.976,2356421,0
1997-09-26,40.16,40.346,40.024,40.072,1241608,0
1997-09-29,40.072,40.904,40.072,40.769,1023116,0
1997-09-30,40.859,41.042,40.72,40.904,1295324,0
1997-10-01,41.089,41.6,40.537,40.673,1369402,0
1997-10-02,40.537,41.466,40.537,41.138,1343294,0
1997-10-03,41.323,41.885,40.625,40.769,1742299,0
1997-10-06,41.003,41.554,40.904,40.904,1024618,0
1997-10-07,41.003,41.696,40.72,41.466,1201009,0
1997-10-08,42.019,42.296,41.651,41.885,1605009,0
1997-10-09,41.785,42.628,41.747,42.296,1471962,0
1997-10-10,42.115,42.672,41.651,42.21,947413,0
1997-10-13,42.49,43.507,42.49,42.723,1085704,0
1997-10-14,42.955,43.419,42.019,42.392,2378281,0
1997-10-15,42.115,42.996,41.833,42.628,1131053,0
1997-10-16,42.905,43.273,42.578,42.723,1027114,0
1997-10-17,41.833,43.041,41.833,42.578,1593516,0
1997-10-20,42.21,42.347,41.747,42.019,682331,0
1997-10-21,41.833,42.861,41.466,42.723,1016372,0
1997-10-22,42.296,42.672,42.161,42.628,1181020,0
1997-10-23,41.885,42.019,41.138,41.37,1258222,0
1997-10-24,41.651,41.785,39.367,39.559,1694451,0
1997-10-27,39.098,39.881,35.423,35.423,1850355,0
1997-10-28,31.979,35.704,31.979,34.958,4281602,0
1997-10-29,35.189,36.255,35.14,35.507,2142302,0
1997-10-30,34.396,35.14,34.396,34.493,1849859,0
1997-10-31,34.63,34.814,32.258,33.469,5564436,0
1997-11-03,34.118,35.839,34.029,35.839,2172781,0
1997-11-04,35.792,35.792,34.63,34.774,1758539,0
1997-11-05,34.863,34.958,34.261,34.58,1828494,0
1997-11-06,35.241,35.471,34.63,35.471,1484705,0
1997-11-07,34.958,35.276,34.863,35.14,2693458,0
1997-11-10,35.983,35.983,35.327,35.507,1117559,0
1997-11-11,35.704,35.983,35.094,35.276,841228,0
1997-11-12,34.958,35.241,34.63,34.814,2106820,0
1997-11-13,34.909,35.241,34.493,34.958,923682,0
1997-11-14,35.276,35.423,34.446,35.005,643352,0
1997-11-17,35.558,35.839,34.774,35.241,2275968,0
1997-11-18,35.327,35.704,34.863,35.241,1403756,0
1997-11-19,35.327,35.375,34.958,35.14,1699573,0
1997-11-20,35.327,35.327,34.677,34.958,3761299,0
1997-11-21,35.14,35.189,34.766,35.094,2391270,0
1997-11-24,35.094,35.423,34.677,34.766,1491952,0
1997-11-25,35.045,35.375,34.909,35.276,1363782,0
1997-11-26,35.885,35.885,35.327,35.423,1227617,0
1997-11-28,35.423,35.517,35.327,35.517,694573,0
1997-12-01,35.798,36.214,35.558,36.029,1055722,0
1997-12-02,36.214,37.055,36.126,36.823,1502196,0
1997-12-03,36.775,36.775,34.63,35.14,3163919,0
1997-12-04,35.045,35.276,34.486,34.63,2057980,0
1997-12-05,34.677,35.276,33.364,33.74,3055364,0
1997-12-08,33.692,34.534,33.267,33.692,3124817,0
1997-12-09,33.551,34.068,32.95,33.267,3115826,0
1997-12-10,32.901,33.038,31.17,31.634,2470596,0
1997-12-11,30.659,32.524,29.81,32.101,3190903,0
1997-12-12,32.101,32.101,31.403,31.734,1756291,0
1997-12-15,32.101,32.851,32.101,32.756,1456350,0
1997-12-16,33.082,33.082,31.867,32.572,1733802,0
1997-12-17,33.038,33.413,32.341,33.267,1350288,0
1997-12-18,32.62,32.851,31.403,31.964,1410130,0
1997-12-19,32.06,32.06,31.403,31.867,1916567,0
1997-12-22,32.476,32.62,31.734,31.78,1246604,0
1997-12-23,31.867,32.147,31.45,31.821,895823,0
1997-12-24,32.101,32.101,31.403,31.867,506563,0
1997-12-26,31.683,32.147,31.683,31.964,644101,0
1997-12-29,32.524,32.62,32.06,32.101,1113437,0
1997-12-30,32.101,32.851,31.964,32.67,1400009,0
1997-12-31,32.851,33.082,32.147,32.242,1501948,0
1998-01-02,33.645,33.924,32.95,33.791,1911942,0
1998-01-05,34.437,34.766,34.068,34.486,2549923,0
1998-01-06,34.486,34.909,34.068,34.63,2254982,0
1998-01-07,35.14,35.189,33.413,34.396,2162537,0
1998-01-08,34.35,34.35,33.133,33.461,1195135,0
1998-01-09,32.988,33.038,31.258,31.916,3164918,0
1998-01-12,31.22,32.06,30.561,31.356,2729438,0
1998-01-13,31.356,32.292,30.845,31.867,3445996,0
1998-01-14,32.101,32.101,31.5,32.101,2258856,0
1998-01-15,32.147,32.196,31.17,31.403,2060849,0
1998-01-16,32.147,32.62,31.45,32.62,2453484,0
1998-01-20,33.413,34.437,32.804,34.35,3208019,0
1998-01-21,34.35,34.35,33.508,33.972,1843484,0
1998-01-22,34.118,34.3,33.364,34.118,1302071,0
1998-01-23,34.254,34.3,32.988,33.413,1530055,0
1998-01-26,33.74,34.157,33.461,34.118,1173525,0
1998-01-27,34.021,34.35,33.267,34.157,2010131,0
1998-01-28,34.396,35.652,33.791,35.517,2179776,0
1998-01-29,35.471,35.798,35.14,35.652,1985271,0
1998-01-30,35.14,35.517,33.692,34.157,1893330,0
1998-02-02,34.766,36.167,34.437,35.606,2977159,0
1998-02-03,35.885,36.591,35.471,36.591,2157415,0
1998-02-04,36.405,36.405,35.423,35.606,1828869,0
1998-02-05,35.606,35.748,34.677,35.14,1959787,0
1998-02-06,35.847,36.126,35.276,35.704,1324930,0
1998-02-09,36.079,36.079,35.189,35.704,1215623,0
1998-02-10,35.704,36.126,35.423,35.558,1402136,0
1998-02-11,35.471,36.126,35.045,36.029,1680212,0
1998-02-12,36.029,36.029,35.327,35.934,1122431,0
1998-02-13,35.704,36.262,35.704,35.983,900319,0
1998-02-17,36.358,36.725,36.079,36.262,1196262,0
1998-02-18,36.783,36.783,36.167,36.405,1011499,0
1998-02-19,36.542,36.542,35.413,35.885,1150787,0
1998-02-20,35.885,36.167,35.704,36.167,1331050,0
1998-02-23,36.358,36.405,35.606,35.704,1235487,0
1998-02-24,35.704,35.885,35.327,35.327,1361410,0
1998-02-25,35.413,35.839,35.085,35.606,997261,0
1998-02-26,35.652,35.652,35.232,35.276,1161031,0
1998-02-27,35.464,35.507,34.998,35.037,1371777,0
1998-03-02,34.998,36.262,34.805,36.167,1834365,0
1998-03-03,36.214,36.214,35.748,36.079,1976903,0
1998-03-04,36.029,36.455,35.839,36.455,1321683,0
1998-03-05,35.934,36.358,35.885,35.983,1158410,0
1998-03-06,35.983,36.783,35.983,36.733,1273088,0
1998-03-09,36.965,38.045,36.87,37.624,2592773,0
1998-03-10,37.814,38.143,37.249,37.905,1747920,0
1998-03-11,38.281,39.226,38.192,38.986,2648615,0
1998-03-12,38.986,39.409,38.521,38.8,2334681,0
1998-03-13,38.894,39.031,38.24,38.327,1414875,0
1998-03-16,38.422,39.552,38.422,39.504,1476714,0
1998-03-17,39.27,39.36,38.521,38.894,1193760,0
1998-03-18,38.327,38.376,37.343,37.575,1842984,0
1998-03-19,37.575,37.768,37.198,37.575,1402509,0
1998-03-20,37.718,37.718,37.198,37.486,1785771,0
1998-03-23,37.486,37.486,37.157,37.296,944415,0
1998-03-24,37.438,37.486,36.87,36.919,1315188,0
1998-03-25,37.249,37.343,36.688,36.87,1377148,0
1998-03-26,36.783,36.823,36.029,36.783,1610628,0
1998-03-27,37.015,37.157,36.079,36.495,1610131,0
1998-03-30,36.783,37.296,36.311,36.637,959408,0
1998-03-31,36.823,36.87,34.949,35.232,2551175,0
1998-04-01,35.327,36.637,35.327,36.495,2070719,0
1998-04-02,36.591,37.575,36.405,37.527,2992773,0
1998-04-03,37.575,37.575,36.965,37.062,1300947,0
1998-04-06,37.527,37.527,36.455,36.823,899569,0
1998-04-07,36.823,36.823,35.839,36.214,1034487,0
1998-04-08,36.783,36.783,35.652,36.079,1126804,0
1998-04-09,36.542,36.542,35.983,36.214,1005878,0
1998-04-13,36.637,38.656,36.358,38.327,2562292,0
1998-04-14,39.647,41.241,39.504,40.866,4839132,0
1998-04-15,40.913,40.913,39.881,40.257,1975407,0
1998-04-16,40.442,40.585,40.015,40.488,1475965,0
1998-04-17,40.866,41.338,40.585,41.009,1766782,0
1998-04-20,41.009,41.009,39.552,40.066,1152914,0
1998-04-21,40.352,41.474,39.689,41.474,1765283,0
1998-04-22,41.522,41.522,40.488,40.913,1015749,0
1998-04-23,40.913,40.96,40.015,40.488,625864,0
1998-04-24,40.304,40.537,39.36,39.881,843727,0
1998-04-27,38.848,39.736,37.951,38.568,1675092,0
1998-04-28,39.314,39.601,38.703,39.082,1179145,0
1998-04-29,39.082,39.36,38.8,38.943,680833,0
1998-04-30,39.409,39.689,38.986,39.226,1429741,0
1998-05-01,39.409,39.552,38.608,39.504,880956,0
1998-05-04,40.537,40.866,39.833,40.209,1909818,0
1998-05-05,40.209,40.209,39.176,39.36,971149,0
1998-05-06,39.409,40.352,38.894,39.784,1398759,0
1998-05-07,39.784,39.784,39.082,39.129,733546,0
1998-05-08,39.409,39.736,39.226,39.36,646849,0
1998-05-11,39.736,40.304,39.736,39.833,971770,0
1998-05-12,40.634,41.146,40.304,40.769,2419508,0
1998-05-13,41.241,41.386,40.442,40.866,1221120,0
1998-05-14,40.681,41.522,40.681,41.338,1189389,0
1998-05-15,40.728,41.098,39.784,40.015,1423999,0
1998-05-18,40.015,40.16,39.129,39.601,1036609,0
1998-05-19,39.976,40.16,39.314,39.314,1098821,0
1998-05-20,39.647,39.976,39.36,39.928,1035610,0
1998-05-21,39.976,39.976,38.8,39.129,976398,0
1998-05-22,39.457,39.457,38.184,38.327,1037987,0
1998-05-26,38.935,39.176,37.479,37.519,1142045,0
1998-05-27,37.479,37.479,35.967,36.343,2459107,0
1998-05-28,36.246,36.391,34.779,35.446,2456731,0
1998-05-29,35.446,35.774,34.743,34.743,1252726,0
1998-06-01,35.021,35.591,34.925,35.446,1816502,0
1998-06-02,35.637,36.199,35.214,35.494,1539546,0
1998-06-03,35.87,36.391,35.3,35.494,856347,0
1998-06-04,35.591,35.967,35.214,35.967,676582,0
1998-06-05,35.967,36.063,35.446,35.822,888952,0
1998-06-08,36.108,36.391,35.774,36.063,938046,0
1998-06-09,35.87,35.87,35.395,35.446,1019745,0
1998-06-10,35.494,35.591,34.743,34.879,1619002,0
1998-06-11,34.879,35.069,33.413,33.844,1561411,0
1998-06-12,33.885,34.077,33.133,33.931,1308690,0
1998-06-15,33.844,33.844,32.707,33.18,1823374,0
1998-06-16,34.55,34.55,32.612,32.942,1772656,0
1998-06-17,32.901,33.885,32.851,33.655,2259975,0
1998-06-18,33.931,34.27,33.18,33.372,1388644,0
1998-06-19,33.372,33.655,33.082,33.23,1602387,0
1998-06-22,33.413,33.413,32.851,32.942,1298573,0
1998-06-23,33.23,33.276,32.565,32.804,1443484,0
1998-06-24,33.038,33.133,32.094,32.901,1065717,0
1998-06-25,32.901,33.324,32.515,32.661,1242358,0
1998-06-26,32.756,33.276,32.612,33.133,1856853,0
1998-06-29,33.23,33.372,32.285,32.379,2358417,0
1998-06-30,32.476,32.476,32.094,32.476,2380150,0
1998-07-01,32.707,33.038,32.285,32.707,2453860,0
1998-07-02,32.565,32.804,32.187,32.756,1784024,0
1998-07-06,32.851,33.038,32.756,33.038,1102193,0
1998-07-07,32.851,32.988,32.565,32.901,1782524,0
1998-07-08,33.133,33.276,32.988,33.038,1578525,0
1998-07-09,33.133,33.133,32.565,32.756,2077842,0
1998-07-10,32.756,32.851,32.565,32.707,1362658,0
1998-07-13,32.942,33.038,32.138,32.379,1673342,0
1998-07-14,32.565,33.276,32.429,32.901,3074724,0
1998-07-15,32.988,33.038,32.187,32.476,2129934,0
1998-07-16,33.133,34.077,32.851,33.844,2149171,0
1998-07-17,34.222,34.358,33.798,34.172,1819127,0
1998-07-20,34.454,34.597,34.222,34.27,1509066,0
1998-07-21,34.743,34.743,34.27,34.27,1552791,0
1998-07-22,34.309,34.403,34.126,34.27,1203133,0
1998-07-23,34.454,34.454,33.082,33.23,1823497,0
1998-07-24,33.699,33.749,32.379,32.851,1276586,0
1998-07-27,32.851,33.18,32.515,33.18,985145,0
1998-07-28,33.23,33.413,32.004,32.429,1316060,0
1998-07-29,32.612,32.804,31.858,31.957,974649,0
1998-07-30,33.23,33.23,32.476,32.942,1877839,0
1998-07-31,33.133,33.699,32.988,33.699,2058353,0
1998-08-03,34.077,34.454,33.699,33.981,2316814,0
1998-08-04,34.358,34.358,32.285,32.476,1607878,0
1998-08-05,32.515,32.988,31.907,32.476,1253352,0
1998-08-06,32.515,32.661,31.907,32.187,1026491,0
1998-08-07,33.082,33.133,32.094,32.661,1165655,0
1998-08-10,33.23,33.372,32.804,33.276,1894452,0
1998-08-11,33.18,33.18,32.043,32.187,1584895,0
1998-08-12,32.565,32.661,32.138,32.565,967027,0
1998-08-13,32.565,32.804,32.379,32.565,665341,0
1998-08-14,32.612,32.851,30.586,31.529,1815004,0
1998-08-17,31.34,31.718,30.964,31.529,1107186,0
1998-08-18,31.485,32.476,31.34,32.333,984015,0
1998-08-19,32.851,33.045,32.379,32.524,1308441,0
1998-08-20,32.661,32.707,31.858,32.187,1715816,0
1998-08-21,31.62,31.718,30.765,31.523,1904073,0
1998-08-24,31.899,32.661,31.283,32.572,1943426,0
1998-08-25,33.045,33.091,32.333,32.612,1352789,0
1998-08-26,32.429,32.476,30.86,31.146,1974028,0
1998-08-27,30.242,30.523,29.675,29.955,2113945,0
1998-08-28,30.004,30.484,29.387,29.626,1290203,0
1998-08-31,29.906,29.955,28.059,28.105,1828743,0
1998-09-01,26.97,29.105,26.97,28.72,2267600,0
1998-09-02,29.434,29.675,28.579,29.06,2366914,0
1998-09-03,29.06,29.387,28.393,29.387,1289953,0
1998-09-04,29.387,30.242,29.242,30.099,1639863,0
1998-09-08,30.765,32.476,30.62,32.138,2655481,0
1998-09-09,32.138,32.333,31.62,32.094,2215133,0
1998-09-10,31.899,31.899,30.905,31.523,1402258,0
1998-09-11,31.236,31.899,30.81,31.667,1532303,0
1998-09-14,32.094,32.707,32.043,32.187,1265344,0
1998-09-15,32.285,33.903,32.094,33.661,2173905,0
1998-09-16,34.133,34.133,33.141,33.805,2180152,0
1998-09-17,33.757,33.757,32.524,33.141,1298073,0
1998-09-18,33.612,33.661,32.524,33.091,1503197,0
1998-09-21,32.851,33.566,32.333,33.091,1157911,0
1998-09-22,33.276,33.757,33.091,33.708,947413,0
1998-09-23,34.133,34.42,33.661,34.42,1191513,0
1998-09-24,34.42,36.029,34.42,35.606,2834996,0
1998-09-25,35.318,36.936,35.181,36.792,3389154,0
1998-09-28,36.463,37.503,36.223,37.27,3342434,0
1998-09-29,37.27,37.366,36.559,37.223,3041744,0
1998-09-30,36.792,36.792,35.085,35.413,1236361,0
1998-10-01,34.796,35.085,33.852,34.085,1881338,0
1998-10-02,33.852,34.893,33.805,34.42,1290078,0
1998-10-05,34.846,35.134,34.18,34.796,2073846,0
1998-10-06,36.223,36.223,34.565,34.614,1175026,0
1998-10-07,34.324,35.652,33.903,34.277,1195884,0
1998-10-08,33.805,33.852,32.804,33.422,1408130,0
1998-10-09,33.757,34.94,33.422,34.94,1722811,0
1998-10-12,35.134,35.558,34.701,34.99,1299073,0
1998-10-13,35.232,35.507,34.469,34.99,1515938,0
1998-10-14,33.99,34.565,33.757,34.036,1563533,0
1998-10-15,33.852,35.037,32.95,34.893,1451352,0
1998-10-16,35.085,36.367,34.893,36.367,1433864,0
1998-10-19,35.704,36.888,35.507,36.742,1192260,0
1998-10-20,37.223,37.366,36.367,36.888,1748295,0
1998-10-21,36.463,36.981,36.414,36.508,1078958,0
1998-10-22,36.695,36.695,35.318,35.847,664711,0
1998-10-23,35.847,35.847,34.277,34.614,632110,0
1998-10-26,34.99,35.606,34.614,34.752,658469,0
1998-10-27,35.085,35.085,33.276,33.94,990137,0
1998-10-28,33.805,34.42,33.372,33.805,449472,0
1998-10-29,33.94,33.94,33.141,33.661,1055223,0
1998-10-30,34.085,36.029,34.085,35.276,1680960,0
1998-11-02,34.565,34.893,34.036,34.324,1344420,0
1998-11-03,34.18,35.085,34.18,34.893,1806137,0
1998-11-04,35.134,35.232,34.277,34.42,1895828,0
1998-11-05,34.23,35.507,34.18,35.318,2258107,0
1998-11-06,35.276,35.276,34.42,35.037,1657598,0
1998-11-09,35.085,35.134,34.42,34.752,943168,0
1998-11-10,34.614,35.507,34.373,34.893,1750540,0
1998-11-11,35.085,35.181,33.372,33.805,1150166,0
1998-11-12,33.805,34.133,32.707,33.091,1399507,0
1998-11-13,33.239,34.277,32.901,34.085,877959,0
1998-11-16,34.085,34.565,33.99,34.373,1122431,0
1998-11-17,34.565,34.846,33.844,34.614,1129928,0
1998-11-18,34.469,35.276,34.277,34.94,1539800,0
1998-11-19,35.037,35.134,34.277,34.565,968778,0
1998-11-20,35.037,35.327,34.614,35.134,771024,0
1998-11-23,35.423,35.423,34.518,34.99,1674714,0
1998-11-24,34.94,35.756,33.038,33.604,5144947,0
1998-11-25,33.23,33.276,32.362,32.893,3453116,0
1998-11-27,33.23,33.23,32.267,32.942,908687,0
1998-11-30,32.942,33.515,32.795,33.18,2166537,0
1998-12-01,33.18,33.798,33.133,33.749,4130945,0
1998-12-02,33.515,33.604,33.038,33.469,1656475,0
1998-12-03,33.276,33.604,32.748,33.18,2141427,0
1998-12-04,33.18,33.469,32.988,33.23,2100079,0
1998-12-07,33.469,33.604,33.038,33.372,1060719,0
1998-12-08,32.844,33.372,32.652,32.7,1973031,0
1998-12-09,32.748,33.18,32.267,32.46,1344920,0
1998-12-10,32.318,32.412,31.315,31.606,1372650,0
1998-12-11,31.555,31.988,30.698,31.076,1412629,0
1998-12-14,31.22,32.229,31.22,31.745,1707945,0
1998-12-15,31.555,32.412,31.365,32.229,2076590,0
1998-12-16,32.086,32.13,31.123,31.795,1673466,0
1998-12-17,31.365,31.745,31.076,31.701,2077966,0
1998-12-18,32.035,32.035,31.411,31.891,2138552,0
1998-12-21,32.267,33.372,32.18,32.795,1958663,0
1998-12-22,32.844,32.988,32.46,32.652,1234860,0
1998-12-23,33.18,33.18,32.7,32.844,1118684,0
1998-12-24,33.038,33.18,32.844,33.133,498816,0
1998-12-28,33.558,33.558,32.844,33.372,1275962,0
1998-12-29,33.372,34.18,33.038,34.036,1588767,0
1998-12-30,33.894,33.894,33.422,33.422,825614,0
1998-12-31,33.749,34.759,33.515,34.23,1796887,0
1999-01-04,33.894,34.469,31.65,32.18,5112466,0
1999-01-05,32.035,33.515,31.891,32.7,3820640,0
1999-01-06,33.133,33.23,32.748,33.082,2505077,0
1999-01-07,32.557,33.372,32.46,32.507,2551175,0
1999-01-08,32.795,35.134,32.7,34.759,6487989,0
1999-01-11,34.805,35.855,34.518,35.134,4635761,0
1999-01-12,35.134,35.855,34.565,35.517,4895599,0
1999-01-13,34.373,34.469,33.133,34.085,3383535,0
1999-01-14,33.99,34.469,33.558,33.699,2135429,0
1999-01-15,33.94,34.373,33.798,34.277,1838866,0
1999-01-19,34.18,34.324,32.086,33.133,2223752,0
1999-01-20,32.844,32.844,31.315,31.315,3112204,0
1999-01-21,31.315,32.412,30.555,32.318,3847625,0
1999-01-22,32.318,32.318,30.93,31.315,1938177,0
1999-01-25,31.606,32.652,31.315,32.13,1920687,0
1999-01-26,32.412,32.942,31.988,32.844,1768406,0
1999-01-27,32.844,33.23,31.123,31.22,1625245,0
1999-01-28,30.981,31.315,30.603,30.603,1926186,0
1999-01-29,30.748,31.17,30.171,30.218,2091832,0
1999-02-01,31.315,31.315,30.508,30.555,2216381,0
1999-02-02,30.793,31.65,30.793,31.458,3424260,0
1999-02-03,31.315,31.94,31.266,31.745,2674097,0
1999-02-04,31.94,34.565,31.891,33.749,4415021,0
1999-02-05,33.699,34.662,33.422,34.133,2750803,0
1999-02-08,34.23,34.324,32.652,32.988,2269972,0
1999-02-09,32.795,33.038,32.229,32.412,1624120,0
1999-02-10,32.844,32.844,31.94,32.229,1831117,0
1999-02-11,32.13,32.13,30.891,31.606,2254484,0
1999-02-12,32.46,32.603,31.988,32.603,1863097,0
1999-02-16,32.46,33.324,31.891,32.035,1928184,0
1999-02-17,32.229,32.42,30.981,31.123,1862852,0
1999-02-18,31.411,32.275,31.315,32.035,1878091,0
1999-02-19,32.229,32.515,32.035,32.326,1906697,0
1999-02-22,32.565,33.334,32.326,33.188,1404008,0
1999-02-23,33.045,33.379,32.95,32.996,1411126,0
1999-02-24,33.188,33.91,32.901,32.901,1994144,0
1999-02-25,32.996,33.188,32.086,32.467,1578026,0
1999-02-26,32.95,34.197,32.18,32.275,3029378,0
1999-03-01,32.515,32.756,31.22,31.458,3579288,0
1999-03-02,31.745,31.745,30.981,31.025,2788776,0
1999-03-03,31.22,31.508,30.93,30.981,1774778,0
1999-03-04,31.17,31.458,30.741,30.785,1640736,0
1999-03-05,31.17,31.315,30.594,31.025,2128059,0
1999-03-08,31.22,31.701,30.741,31.555,1966910,0
1999-03-09,31.845,32.13,31.266,31.365,2129808,0
1999-03-10,31.745,32.18,31.22,32.035,1796513,0
1999-03-11,32.086,32.229,31.411,31.745,1637487,0
1999-03-12,31.845,32.612,31.555,32.18,2071596,0
1999-03-15,32.42,33.717,32.371,33.284,2526315,0
1999-03-16,33.67,33.765,33.091,33.524,1812504,0
1999-03-17,33.573,34.534,32.95,34.149,2112447,0
1999-03-18,33.91,35.637,33.91,35.014,2595147,0
1999-03-19,35.783,36.311,35.156,35.395,3525323,0
1999-03-22,35.156,36.071,34.966,35.733,1718311,0
1999-03-23,35.156,35.395,34.774,34.774,1308190,0
1999-03-24,34.58,34.871,34.197,34.292,1294826,0
1999-03-25,34.774,35.205,34.437,34.821,1580150,0
1999-03-26,34.726,34.726,33.91,34.007,1332425,0
1999-03-29,33.956,34.966,33.956,33.956,1883835,0
1999-03-30,33.811,33.811,32.467,32.515,2960548,0
1999-03-31,32.661,33.379,32.18,32.42,2883470,0
1999-04-01,32.901,33.67,32.804,33.43,2438116,0
1999-04-05,33.524,34.197,33.334,33.43,2190520,0
1999-04-06,33.379,33.811,33.188,33.524,1848109,0
1999-04-07,33.765,33.956,33.334,33.862,2246737,0
1999-04-08,33.862,34.029,33.091,33.765,1967033,0
1999-04-09,33.334,34.246,33.284,33.956,3095586,0
1999-04-12,34.007,35.926,34.007,35.637,5106219,0
1999-04-13,36.503,38.039,36.262,37.366,7601926,0
1999-04-14,37.656,41.307,37.607,40.152,9847165,0
1999-04-15,41.497,43.033,40.488,42.554,13484917,0
1999-04-16,42.363,42.937,42.073,42.267,6389930,0
1999-04-19,42.363,45.715,42.267,44.38,8484006,0
1999-04-20,42.505,42.505,41.115,41.307,4574423,0
1999-04-21,41.115,41.689,40.777,41.064,3360924,0
1999-04-22,41.115,41.45,40.152,40.969,4764930,0
1999-04-23,41.017,42.363,40.969,42.363,4748067,0
1999-04-26,42.17,43.323,42.073,42.89,3319574,0
1999-04-27,42.989,43.37,42.651,42.843,4080353,0
1999-04-28,42.651,44.283,42.602,44.091,3857242,0
1999-04-29,44.14,44.14,40.969,43.227,3614766,0
1999-04-30,43.227,43.323,40.249,40.969,4528575,0
1999-05-03,40.922,43.37,40.681,42.554,3645872,0
1999-05-04,42.651,44.283,42.124,42.89,4431388,0
1999-05-05,42.505,43.754,42.505,43.419,2802268,0
1999-05-06,42.651,44.899,42.363,44.477,2761918,0
1999-05-07,44.091,44.717,43.323,43.9,3569670,0
1999-05-10,43.419,44.619,42.794,43.13,3267603,0
1999-05-11,43.13,43.37,41.354,41.401,3154428,0
1999-05-12,41.21,41.885,39.961,41.689,2333060,0
1999-05-13,41.497,41.785,40.728,41.017,1906821,0
1999-05-14,40.922,42.073,40.392,40.824,2780158,0
1999-05-17,40.728,41.885,40.728,40.728,2259975,0
1999-05-18,40.537,40.922,39.479,40.442,2468099,0
1999-05-19,40.728,42.226,40.634,41.689,3293840,0
1999-05-20,42.226,42.801,41.738,42.322,1938678,0
1999-05-21,42.417,42.996,41.885,42.467,2940808,0
1999-05-24,43.331,43.475,42.515,42.898,2716195,0
1999-05-25,42.947,43.819,42.083,42.417,2662229,0
1999-05-26,42.275,42.852,41.689,41.833,2058730,0
1999-05-27,42.083,42.417,40.346,40.681,2085958,0
1999-05-28,40.346,40.585,38.216,38.599,3040373,0
1999-06-01,39.039,40.728,38.8,40.728,4640761,0
1999-06-02,40.728,41.689,40.193,41.547,2507951,0
1999-06-03,41.547,41.833,39.663,40.488,1996141,0
1999-06-04,40.346,40.346,38.943,38.943,2617884,0
1999-06-07,39.374,39.81,38.551,38.599,3572790,0
1999-06-08,38.599,39.618,38.456,38.848,2861357,0
1999-06-09,40.145,40.681,39.714,40.193,2458227,0
1999-06-10,40.392,41.979,40.193,41.497,2665478,0
1999-06-11,41.497,42.177,40.145,40.346,2226749,0
1999-06-14,41.689,42.467,41.161,42.025,1804758,0
1999-06-15,42.322,43.427,42.083,43.14,2388522,0
1999-06-16,43.14,43.14,42.177,42.852,2389272,0
1999-06-17,42.852,42.996,40.777,41.161,2557418,0
1999-06-18,42.083,42.756,41.307,42.611,2257480,0
1999-06-21,42.611,42.611,41.592,42.083,1164155,0
1999-06-22,41.689,41.833,40.145,40.634,1874467,0
1999-06-23,41.689,42.371,41.258,41.258,1992267,0
1999-06-24,41.258,41.354,39.856,40.922,2210882,0
1999-06-25,41.115,41.21,39.999,40.346,1073712,0
1999-06-28,40.145,40.537,39.473,39.568,1704198,0
1999-06-29,39.663,40.728,39.279,40.728,2157164,0
1999-06-30,39.374,41.064,38.8,38.8,3286468,0
1999-07-01,38.894,39.618,38.216,38.407,3707958,0
1999-07-02,39.185,39.999,38.8,39.374,2561167,0
1999-07-06,39.954,40.442,39.09,39.09,1974531,0
1999-07-07,39.76,40.346,39.473,39.999,2056605,0
1999-07-08,40.29,40.585,40.05,40.097,2272593,0
1999-07-09,40.145,40.537,39.856,39.954,3153174,0
1999-07-12,40.728,41.979,40.29,41.307,2609514,0
1999-07-13,41.497,41.979,39.81,40.922,3160048,0
1999-07-14,40.969,42.226,40.969,41.738,1894952,0
1999-07-15,41.928,42.371,39.618,39.954,2380279,0
1999-07-16,40.097,41.497,39.999,41.258,1770278,0
1999-07-19,40.241,41.064,40.241,40.824,961030,0
1999-07-20,40.874,42.467,40.728,41.738,2506829,0
1999-07-21,41.785,42.801,41.738,41.979,2544052,0
1999-07-22,41.785,42.852,41.689,42.275,1418373,0
1999-07-23,42.371,42.417,41.689,42.177,1685459,0
1999-07-26,41.885,42.417,41.547,41.689,1111813,0
1999-07-27,41.497,41.738,40.969,41.401,1632118,0
1999-07-28,40.145,41.689,40.145,41.115,1170524,0
1999-07-29,41.017,41.592,40.392,40.392,1766406,0
1999-07-30,40.05,40.442,39.374,39.374,2492958,0
1999-08-02,38.894,40.29,38.656,39.663,2136304,0
1999-08-03,39.279,40.488,39.279,40.145,1399762,0
1999-08-04,41.497,43.281,41.161,42.417,3691719,0
1999-08-05,42.371,42.852,41.21,42.658,2036865,0
1999-08-06,42.467,42.611,41.307,41.354,2314194,0
1999-08-09,41.307,41.497,38.8,38.8,3685472,0
1999-08-10,38.894,39.856,38.894,38.993,3723074,0
1999-08-11,39.374,40.777,39.039,39.872,1418874,0
1999-08-12,40.922,42.467,40.824,41.497,2173656,0
1999-08-13,41.497,42.417,41.497,41.689,1104068,0
1999-08-16,41.643,41.643,40.824,41.115,1032363,0
1999-08-17,41.547,42.705,41.161,41.979,1641861,0
1999-08-18,42.033,42.275,40.625,40.913,1355538,0
1999-08-19,40.435,42.083,40.385,41.885,1605633,0
1999-08-20,41.689,42.322,41.354,42.177,1196387,0
1999-08-23,42.562,42.955,41.785,42.226,1517186,0
1999-08-24,41.885,42.033,40.529,41.057,1824250,0
1999-08-25,41.106,41.106,39.167,39.559,2980033,0
1999-08-26,39.752,40.577,39.464,39.946,2818638,0
1999-08-27,40.041,40.529,39.217,39.61,1660102,0
1999-08-30,39.752,39.993,38.249,38.687,1729932,0
1999-08-31,37.616,38.104,36.455,36.503,6147951,0
1999-09-01,37.422,38.534,37.086,37.718,4138818,0
1999-09-02,37.718,39.022,37.663,38.439,2731687,0
1999-09-03,38.782,39.513,38.687,39.167,1251354,0
1999-09-07,38.439,39.897,38.439,39.409,1540302,0
1999-09-08,39.897,39.897,39.022,39.073,2240987,0
1999-09-09,39.655,40.184,39.022,39.61,2477594,0
1999-09-10,39.752,40.48,39.61,39.801,2264352,0
1999-09-13,39.993,42.226,39.946,41.738,4005897,0
1999-09-14,41.547,42.467,40.041,40.041,3091090,0
1999-09-15,40.233,40.577,39.61,39.706,1706573,0
1999-09-16,39.61,40.088,38.344,38.927,2106201,0
1999-09-17,40.233,40.233,39.022,39.559,2201640,0
1999-09-20,39.167,39.85,38.782,39.167,847478,0
1999-09-21,38.978,39.559,38.534,38.927,1571653,0
1999-09-22,38.487,38.687,38.249,38.534,1938678,0
1999-09-23,37.327,38.487,36.845,37.232,3335189,0
1999-09-24,37.135,37.768,37.135,37.519,2277218,0
1999-09-27,37.567,39.464,37.374,38.344,1817127,0
1999-09-28,37.616,38.151,36.896,37.616,1931183,0
1999-09-29,37.232,38.249,36.598,36.845,2555795,0
1999-09-30,36.55,38.344,36.405,37.278,4313960,0
1999-10-01,37.327,38.391,36.262,36.503,3272601,0
1999-10-04,36.55,36.646,35.63,35.822,2275968,0
1999-10-05,35.488,36.167,33.791,34.42,4164926,0
1999-10-06,35.488,35.774,34.759,35.149,3708706,0
1999-10-07,35.679,36.214,35.291,35.87,2054980,0
1999-10-08,36.311,37.718,36.214,36.896,2307947,0
1999-10-11,37.374,38.009,37.039,37.616,1437613,0
1999-10-12,38.591,38.978,37.519,37.768,3248493,0
1999-10-13,38.199,39.85,38.151,38.295,2603514,0
1999-10-14,39.513,39.752,38.391,38.882,2208633,0
1999-10-15,38.882,38.882,36.742,36.742,1989273,0
1999-10-18,36.792,37.768,36.792,37.616,1475087,0
1999-10-19,38.295,38.534,36.262,36.55,2143176,0
1999-10-20,37.327,38.782,36.646,38.641,1817752,0
1999-10-21,38.249,38.927,37.913,38.054,1566282,0
1999-10-22,38.534,38.687,37.327,37.814,1511191,0
1999-10-25,37.616,38.487,37.086,38.009,980395,0
1999-10-26,38.391,38.591,37.327,37.422,1804010,0
1999-10-27,38.151,38.591,37.422,37.863,1495954,0
1999-10-28,38.391,38.534,36.695,37.567,2738432,0
1999-10-29,38.782,41.009,38.487,40.816,5535705,0
1999-11-01,40.72,41.45,39.61,39.61,2699458,0
1999-11-02,39.752,41.45,39.752,41.21,2028872,0
1999-11-03,41.401,41.45,40.281,41.401,1847359,0
1999-11-04,41.833,42.177,41.009,41.258,2539055,0
1999-11-05,41.885,42.467,41.689,42.371,2628379,0
1999-11-08,42.275,42.322,40.041,40.913,2206385,0
1999-11-09,41.106,42.275,40.673,41.928,1878466,0
1999-11-10,42.131,42.177,41.307,41.833,2093832,0
1999-11-11,42.226,42.417,40.816,42.226,2386274,0
1999-11-12,42.658,42.658,40.72,41.928,2140677,0
1999-11-15,41.738,43.435,41.258,43.195,2823628,0
1999-11-17,42.852,43.002,42.218,42.801,1664973,0
1999-11-18,41.682,42.801,41.682,42.705,1477587,0
1999-11-19,42.705,42.756,40.904,41.003,2358417,0
1999-11-22,41.098,41.586,40.667,40.859,3242746,0
1999-11-23,40.809,40.809,39.346,39.64,1915942,0
1999-11-24,39.64,39.64,38.866,39.448,1574151,0
1999-11-26,39.784,39.985,39.496,39.784,1273837,0
1999-11-29,39.736,40.225,39.4,39.736,3143308,0
1999-11-30,40.129,41.634,40.08,40.746,2687838,0
1999-12-01,40.464,40.809,39.4,39.784,1977026,0
1999-12-02,39.64,41.298,39.448,40.954,1637989,0
1999-12-03,41.586,41.634,41.003,41.37,1489581,0
1999-12-06,41.201,42.515,40.904,42.073,1586020,0
1999-12-07,42.073,42.322,40.569,40.809,1443484,0
1999-12-08,41.682,42.611,41.201,41.344,2555545,0
1999-12-09,41.153,42.756,41.049,41.979,1897954,0
1999-12-10,42.467,43.002,41.738,42.467,2481715,0
1999-12-13,42.218,42.756,41.249,41.979,1826124,0
1999-12-14,40.809,43.195,40.712,42.322,3634630,0
1999-12-15,42.073,44.316,42.073,43.499,6228650,0
1999-12-16,43.634,43.685,40.809,40.904,3790160,0
1999-12-17,42.467,43.002,41.682,41.682,5288104,0
1999-12-20,41.885,42.267,40.764,41.37,3251991,0
1999-12-21,40.809,42.124,40.809,41.538,3050866,0
1999-12-22,41.298,42.17,41.249,41.738,3108954,0
1999-12-23,41.833,44.219,41.394,43.49,2652734,0
1999-12-27,43.435,43.876,42.267,42.267,2188396,0
1999-12-28,42.467,44.219,42.267,43.101,1724682,0
1999-12-29,43.339,44.947,42.705,43.972,2522192,0
1999-12-30,44.219,44.219,42.467,42.467,2095577,0
1999-12-31,41.785,44.363,41.682,43.972,1443355,0
2000-01-03,44.427,44.627,43.227,43.227,2343925,0
2000-01-04,42.876,43.779,41.675,42.177,2377780,0
2000-01-05,42.124,43.98,41.778,43.626,3162294,0
2000-01-06,43.378,44.779,42.981,44.524,6842897,0
2000-01-07,45.178,46.734,44.874,45.676,7564324,0
2000-01-10,46.381,46.381,45.075,45.58,3521826,0
2000-01-11,45.58,45.676,43.378,43.475,2665976,0
2000-01-12,43.475,44.227,42.731,42.777,3433628,0
2000-01-13,42.578,43.626,42.226,42.777,2389524,0
2000-01-14,42.876,43.98,42.876,43.531,2720069,0
2000-01-18,42.876,43.024,40.577,40.673,3918328,0
2000-01-19,41.072,41.928,40.225,40.922,4029885,0
2000-01-20,41.13,41.578,39.226,39.473,3451867,0
2000-01-21,39.721,40.072,38.577,39.073,3924823,0
2000-01-24,39.321,39.473,36.823,37.777,4048000,0
2000-01-25,38.071,38.327,36.021,37.223,3988536,0
2000-01-26,37.223,38.577,37.024,37.575,4041755,0
2000-01-27,37.624,38.521,36.422,37.27,2219627,0
2000-01-28,37.672,38.224,37.069,37.318,1965037,0
2000-01-31,36.422,37.27,36.117,37.129,2762919,0
2000-02-01,36.47,38.175,36.47,37.473,2126435,0
2000-02-02,37.27,37.422,35.926,37.175,2603770,0
2000-02-03,37.422,37.527,35.318,36.021,3195777,0
2000-02-04,36.223,36.517,35.269,35.576,2643992,0
2000-02-07,36.021,36.021,34.324,34.726,1994518,0
2000-02-08,35.375,35.87,34.726,35.069,2674472,0
2000-02-09,35.069,35.719,33.573,33.62,2892839,0
2000-02-10,33.524,34.068,32.371,34.068,5042762,0
2000-02-11,34.27,34.821,32.326,33.267,5556315,0
2000-02-14,33.316,33.82,32.371,33.067,3345435,0
2000-02-15,32.916,34.622,32.371,33.924,5378551,0
2000-02-16,34.669,34.726,33.422,33.82,2238868,0
2000-02-17,34.669,34.774,32.971,33.316,3345682,0
2000-02-18,33.316,33.316,30.972,31.771,3982915,0
2000-02-22,31.923,32.868,31.372,32.515,3046119,0
2000-02-23,32.068,32.467,31.42,31.523,1768908,0
2000-02-24,30.771,30.972,29.017,29.619,4439130,0
2000-02-25,29.017,29.465,28.067,28.216,4141311,0
2000-02-28,28.97,29.714,28.067,28.114,4441381,0
2000-02-29,28.216,29.619,27.168,28.866,6048637,0
2000-03-01,29.217,29.266,27.618,27.971,5209406,0
2000-03-02,28.266,28.368,27.017,27.521,3299460,0
2000-03-03,28.216,29.667,28.171,28.466,5402035,0
2000-03-06,28.72,28.97,27.064,27.368,4188036,0
2000-03-07,26.815,27.121,25.769,26.168,5596917,0
2000-03-08,26.168,28.368,25.864,28.216,5772934,0
2000-03-09,27.417,27.971,26.168,27.217,5557440,0
2000-03-10,28.72,29.313,27.521,28.322,5519213,0
2000-03-13,27.618,28.914,27.618,28.216,4200030,0
2000-03-14,28.466,28.667,26.815,26.815,4333947,0
2000-03-15,27.263,29.017,26.664,28.72,5984928,0
2000-03-16,29.017,31.923,28.216,31.468,7027656,0
2000-03-17,31.17,31.17,29.818,29.818,4960311,0
2000-03-20,30.267,30.972,29.369,29.77,4221515,0
2000-03-21,29.619,30.913,29.523,30.62,2759794,0
2000-03-22,30.322,30.569,28.571,29.17,5708719,0
2000-03-23,29.77,31.42,29.619,30.666,5555315,0
2000-03-24,30.771,31.42,30.322,30.913,3192527,0
2000-03-27,30.913,32.467,29.971,30.066,3363671,0
2000-03-28,30.62,31.22,29.17,29.523,3322322,0
2000-03-29,29.714,30.115,29.121,29.667,2913574,0
2000-03-30,30.466,31.771,30.017,31.468,4314463,0
2000-03-31,32.115,34.27,31.771,33.524,5348819,0
2000-04-03,34.172,34.871,33.171,33.573,3670607,0
2000-04-04,33.972,34.118,30.62,32.572,4209274,0
2000-04-05,32.371,33.267,31.266,31.523,2958671,0
2000-04-06,32.62,32.62,31.42,31.62,2220127,0
2000-04-07,31.821,32.222,30.913,31.068,2343174,0
2000-04-10,32.222,33.87,31.667,33.422,3784787,0
2000-04-11,34.068,34.821,33.717,33.82,5594045,0
2000-04-12,34.622,36.021,33.774,34.172,6821910,0
2000-04-13,34.975,35.021,32.62,33.469,5135704,0
2000-04-14,32.42,32.773,30.972,31.468,4422019,0
2000-04-17,31.923,32.267,30.171,31.372,4022140,0
2000-04-18,31.718,32.267,29.867,32.018,3059736,0
2000-04-19,30.569,31.62,30.516,31.17,2425873,0
2000-04-20,30.817,31.315,30.171,30.666,2949305,0
2000-04-24,30.869,31.42,30.516,31.372,2336057,0
2000-04-25,29.017,30.115,28.818,29.17,7345833,0
2000-04-26,29.313,30.115,29.067,29.266,5232266,0
2000-04-27,29.266,29.667,29.17,29.313,2642744,0
2000-04-28,29.313,29.465,28.571,28.818,3529815,0
2000-05-01,29.067,29.369,28.866,29.017,2820381,0
2000-05-02,29.121,30.322,29.067,30.115,2625378,0
2000-05-03,30.115,30.115,29.217,29.619,1591142,0
2000-05-04,29.922,29.922,28.77,29.017,1698573,0
2000-05-05,28.914,30.115,28.914,29.922,1743798,0
2000-05-08,29.867,30.115,29.217,29.971,1481836,0
2000-05-09,30.171,30.171,29.17,29.17,2160913,0
2000-05-10,29.067,29.121,27.664,28.866,4969178,0
2000-05-11,28.512,28.914,28.322,28.866,2883221,0
2000-05-12,28.866,29.121,28.417,28.866,2839245,0
2000-05-15,29.667,32.173,29.419,31.523,7133967,0
2000-05-16,31.667,32.068,30.322,30.666,4423891,0
2000-05-17,30.267,31.123,30.218,30.817,2996025,0
2000-05-18,30.817,31.17,30.171,30.771,5545321,0
2000-05-19,30.817,31.018,30.666,30.972,3069728,0
2000-05-22,30.817,31.17,29.971,30.115,3274848,0
2000-05-23,30.066,30.066,28.667,29.067,6949954,0
2000-05-24,28.466,28.72,28.016,28.067,6625904,0
2000-05-25,28.417,28.417,26.664,26.97,4443505,0
2000-05-26,26.015,26.865,26.015,26.568,3981165,0
2000-05-30,26.815,27.866,26.616,27.866,2965541,0
2000-05-31,27.521,28.114,27.263,27.465,3062357,0
2000-06-01,27.368,27.417,26.463,26.815,3861864,0
2000-06-02,27.567,28.216,27.313,27.417,6789432,0
2000-06-05,27.618,27.971,27.521,27.664,2581156,0
2000-06-06,27.618,28.016,26.721,26.865,3629884,0
2000-06-07,26.912,27.168,26.217,26.368,3685472,0
2000-06-08,26.417,27.217,26.168,26.664,5234514,0
2000-06-09,26.512,26.616,26.113,26.368,3528070,0
2000-06-12,26.417,26.815,26.063,26.664,4893597,0
2000-06-13,26.769,26.769,25.921,25.969,3580040,0
2000-06-14,26.463,27.263,26.417,26.912,4365803,0
2000-06-15,26.721,26.769,25.665,25.816,4746192,0
2000-06-16,26.168,26.168,25.261,26.015,5153814,0
2000-06-19,26.168,26.217,24.912,25.217,4307211,0
2000-06-20,25.217,25.217,24.51,25.119,5616277,0
2000-06-21,24.815,25.417,24.613,24.768,4166550,0
2000-06-22,24.815,25.119,24.367,24.967,5536954,0
2000-06-23,24.862,25.063,24.415,24.569,3703333,0
2000-06-26,24.862,25.016,23.413,23.519,6755200,0
2000-06-27,23.662,24.768,23.567,23.567,8749844,0
2000-06-28,24.51,24.569,23.614,23.863,5604414,0
2000-06-29,23.462,24.32,23.31,24.167,5280987,0
2000-06-30,23.968,23.968,23.365,23.519,5231640,0
2000-07-03,23.918,24.613,23.767,24.415,1690581,0
2000-07-05,24.72,25.119,24.262,24.569,3291716,0
2000-07-06,24.462,24.51,23.863,24.262,3554426,0
2000-07-07,24.462,24.815,23.918,24.815,4648755,0
2000-07-10,24.862,25.864,24.815,25.417,5510723,0
2000-07-11,26.113,27.819,25.665,27.217,12384594,0
2000-07-12,27.866,28.512,27.618,28.114,10307878,0
2000-07-13,28.322,28.97,28.266,28.617,6503731,0
2000-07-14,28.818,29.017,28.114,28.266,4270113,0
2000-07-17,28.617,28.72,27.866,28.417,2760918,0
2000-07-18,28.322,28.368,27.664,27.866,2703332,0
2000-07-19,28.067,28.171,27.121,27.313,3544687,0
2000-07-20,27.313,27.567,26.616,26.865,2806268,0
2000-07-21,26.865,27.767,26.616,27.417,3345058,0
2000-07-24,27.417,27.664,27.168,27.417,1559912,0
2000-07-25,27.313,27.417,26.769,26.97,1914821,0
2000-07-26,26.417,26.721,25.615,25.665,3896217,0
2000-07-27,25.921,26.417,25.769,26.217,2095206,0
2000-07-28,26.113,26.321,25.521,26.015,2762545,0
2000-07-31,26.168,26.97,25.969,26.568,3293968,0
2000-08-01,27.017,27.168,26.721,27.121,1670967,0
2000-08-02,27.121,27.168,26.217,26.664,2967291,0
2000-08-03,26.368,27.263,26.368,27.017,2146049,0
2000-08-04,27.017,27.017,26.168,26.417,2450364,0
2000-08-07,26.321,27.017,26.321,26.664,2012132,0
2000-08-08,26.368,28.016,26.368,28.016,3463111,0
2000-08-09,28.171,28.368,27.567,27.664,2521944,0
2000-08-10,27.715,27.922,27.168,27.217,2449236,0
2000-08-11,27.521,28.067,27.368,27.618,2230123,0
2000-08-14,27.819,27.819,27.217,27.217,2970289,0
2000-08-15,27.521,27.715,27.217,27.217,2954050,0
2000-08-16,27.567,27.664,27.121,27.313,2880218,0
2000-08-17,27.618,27.618,26.321,26.321,4785040,0
2000-08-18,26.616,27.168,26.321,26.97,3006143,0
2000-08-21,27.263,27.417,26.015,26.015,2072472,0
2000-08-22,26.417,26.568,25.521,25.665,3997529,0
2000-08-23,25.463,25.521,24.613,24.664,4562054,0
2000-08-24,24.768,26.015,24.768,25.463,4894346,0
2000-08-25,25.567,25.665,24.815,25.063,3078718,0
2000-08-28,25.016,25.167,24.72,25.016,2479216,0
2000-08-29,24.768,25.261,24.664,24.912,3552681,0
2000-08-30,25.016,25.615,24.862,25.016,3284348,0
2000-08-31,25.016,25.665,25.016,25.313,2995276,0
2000-09-01,25.816,25.816,25.063,25.261,4320456,0
2000-09-05,25.665,26.265,25.463,26.168,3192903,0
2000-09-06,26.721,27.017,26.368,26.568,4720334,0
2000-09-07,26.616,26.616,25.417,25.864,3936943,0
2000-09-08,25.816,25.864,25.063,25.521,4198278,0
2000-09-11,25.521,25.521,24.912,24.912,3380661,0
2000-09-12,25.016,25.016,24.415,24.815,4564928,0
2000-09-13,24.72,25.217,24.664,25.016,2545675,0
2000-09-14,25.313,25.313,24.367,24.415,2773160,0
2000-09-15,24.51,24.51,23.814,23.918,4751940,0
2000-09-18,23.968,24.768,23.413,24.569,4696098,0
2000-09-19,24.367,24.569,22.51,22.863,5602413,0
2000-09-20,22.863,23.519,22.261,22.968,5909348,0
2000-09-21,22.863,23.216,22.813,22.909,3119698,0
2000-09-22,23.519,23.767,22.813,23.261,2567542,0
2000-09-25,23.413,23.413,22.461,22.718,3658489,0
2000-09-26,22.768,23.062,22.063,22.063,2996646,0
2000-09-27,22.365,22.365,21.462,22.063,4630140,0
2000-09-28,21.966,23.014,21.966,22.768,3284097,0
2000-09-29,22.565,23.365,22.565,22.813,2648240,0
2000-10-02,23.118,23.167,21.813,22.261,4174046,0
2000-10-03,22.261,23.71,22.012,23.519,4943821,0
2000-10-04,23.519,25.261,23.462,25.016,5589047,0
2000-10-05,24.613,24.72,23.462,23.71,2534681,0
2000-10-06,24.111,24.664,23.216,23.662,2476596,0
2000-10-09,23.662,24.217,23.014,23.261,2013628,0
2000-10-10,23.261,23.767,22.415,22.565,3209141,0
2000-10-11,22.768,23.767,22.768,23.662,4309713,0
2000-10-12,23.413,23.567,21.917,22.365,3998404,0
2000-10-13,22.216,22.216,21.167,21.813,3103706,0
2000-10-16,21.661,22.718,21.566,21.966,3044120,0
2000-10-17,21.966,22.461,20.909,21.309,2416631,0
2000-10-18,21.518,23.863,20.967,23.814,11466665,0
2000-10-19,23.918,24.664,23.814,24.367,6001166,0
2000-10-20,23.519,24.111,23.462,24.014,2841869,0
2000-10-23,23.968,23.968,23.216,23.567,1704573,0
2000-10-24,23.662,25.921,23.567,25.864,6402043,0
2000-10-25,25.615,25.665,24.967,25.417,3938693,0
2000-10-26,25.366,27.017,25.261,26.815,6784185,0
2000-10-27,26.417,26.512,25.521,26.417,3753304,0
2000-10-30,27.313,29.369,27.121,28.617,9936861,0
2000-10-31,29.17,29.569,27.664,28.97,7310858,0
2000-11-01,29.121,29.77,28.417,28.667,3971171,0
2000-11-02,28.417,28.667,27.263,28.171,3160921,0
2000-11-03,27.618,29.419,27.263,29.419,3541189,0
2000-11-06,29.419,29.818,28.417,28.97,4206527,0
2000-11-07,29.419,29.569,28.866,29.313,4535575,0
2000-11-08,29.523,30.322,29.017,29.369,4853875,0
2000-11-09,28.818,29.17,27.618,28.866,5842390,0
2000-11-10,28.72,28.914,28.368,28.667,1873717,0
2000-11-13,28.818,29.313,28.466,28.77,2418005,0
2000-11-14,28.114,28.818,27.664,28.216,3830382,0
2000-11-15,28.216,29.419,28.067,28.617,3529193,0
2000-11-16,27.819,28.067,26.721,27.263,3711704,0
2000-11-17,26.912,27.664,26.217,26.568,3380785,0
2000-11-20,25.864,26.368,25.567,26.368,2898586,0
2000-11-21,25.816,26.769,25.615,26.417,2243489,0
2000-11-22,26.217,26.721,26.113,26.463,2241491,0
2000-11-24,26.463,27.217,26.463,26.97,929301,0
2000-11-27,27.368,27.618,26.865,26.97,1517437,0
2000-11-28,26.97,28.216,26.912,27.664,3464733,0
2000-11-29,27.521,28.322,27.417,28.322,2447238,0
2000-11-30,28.114,28.322,26.217,27.121,4650000,0
2000-12-01,27.168,29.121,27.064,29.017,4754187,0
2000-12-04,29.419,30.569,29.266,29.867,6625656,0
2000-12-05,30.017,30.017,29.017,29.818,5022770,0
2000-12-06,29.714,30.371,28.72,29.121,2900210,0
2000-12-07,29.121,29.569,28.067,28.466,2164039,0
2000-12-08,28.667,29.922,28.617,29.619,4009770,0
2000-12-11,30.115,30.516,29.523,30.115,3022256,0
2000-12-12,30.267,31.718,29.922,30.066,4311210,0
2000-12-13,30.771,30.771,29.369,30.371,2950801,0
2000-12-14,30.066,30.267,29.266,30.218,2713449,0
2000-12-15,29.619,30.267,29.569,29.922,3747434,0
2000-12-18,30.171,31.068,29.77,30.267,2974161,0
2000-12-19,30.417,32.115,30.417,31.62,5101100,0
2000-12-20,30.066,31.17,29.619,30.115,6058261,0
2000-12-21,30.62,32.267,29.667,31.667,4719082,0
2000-12-22,32.173,34.42,31.62,33.82,5129583,0
2000-12-26,33.82,34.42,32.326,34.222,3028880,0
2000-12-27,33.82,34.118,32.868,33.717,2955176,0
2000-12-28,33.62,34.172,32.267,33.972,2753548,0
2000-12-29,33.924,34.222,32.515,32.67,2889713,0
2001-01-02,32.018,32.916,31.22,31.571,4346689,0
2001-01-03,31.667,33.62,31.42,32.868,3786660,0
2001-01-04,32.822,34.669,32.371,34.118,5377802,0
2001-01-05,34.172,34.172,32.222,33.22,3146055,0
2001-01-08,33.267,33.469,31.42,32.018,4311582,0
2001-01-09,31.971,31.971,30.371,30.666,3604650,0
2001-01-10,30.869,30.972,29.667,30.516,3787658,0
2001-01-11,30.417,30.466,29.266,30.218,4931826,0
2001-01-12,29.523,29.619,28.617,29.569,4658247,0
2001-01-16,29.369,30.466,28.914,30.115,3995905,0
2001-01-17,30.322,30.371,29.017,29.266,3395028,0
2001-01-18,29.017,29.419,28.466,28.667,3223136,0
2001-01-19,28.72,28.818,27.715,27.767,3708956,0
2001-01-22,27.767,29.313,27.017,28.617,4982171,0
2001-01-23,29.121,29.465,28.818,29.266,3237498,0
2001-01-24,28.266,29.818,28.266,29.017,3618890,0
2001-01-25,29.217,30.569,29.17,30.115,4359928,0
2001-01-26,29.714,29.922,28.866,29.419,3116197,0
2001-01-29,28.72,29.922,28.72,29.867,2474222,0
2001-01-30,30.017,31.17,29.465,30.817,3913704,0
2001-01-31,31.22,31.372,30.218,30.913,3722450,0
2001-02-01,30.913,31.718,30.516,31.123,2919321,0
2001-02-02,31.17,31.266,30.724,30.817,2295955,0
2001-02-05,30.972,31.315,30.771,31.22,2271971,0
2001-02-06,31.123,31.123,30.322,30.62,2365662,0
2001-02-07,30.417,30.569,29.922,30.322,2120438,0
2001-02-08,30.516,30.666,29.17,29.569,3590407,0
2001-02-09,29.523,29.619,28.667,29.313,2659857,0
2001-02-12,29.619,30.017,28.818,29.77,2617259,0
2001-02-13,29.971,30.62,29.465,29.714,2342804,0
2001-02-14,29.714,29.714,28.266,28.914,3275355,0
2001-02-15,29.523,30.569,28.914,30.322,4153558,0
2001-02-16,30.115,30.322,29.313,29.419,3084098,0
2001-02-20,29.818,30.218,29.465,29.569,2825251,0
2001-02-21,29.569,29.867,28.667,28.667,2889464,0
2001-02-22,29.067,29.523,28.617,28.914,2342804,0
2001-02-23,29.017,29.465,28.266,28.667,2348922,0
2001-02-26,28.866,29.77,28.866,29.77,2930316,0
2001-02-27,29.971,30.218,29.569,30.017,2112943,0
2001-02-28,30.115,30.62,29.714,30.171,2554293,0
2001-03-01,30.218,30.417,29.714,30.066,3642999,0
2001-03-02,30.115,31.372,30.017,31.22,4706465,0
2001-03-05,31.266,32.267,31.22,32.173,3081345,0
2001-03-06,32.222,32.326,31.523,31.667,2958546,0
2001-03-07,32.115,32.723,31.923,32.467,2651234,0
2001-03-08,32.467,33.067,31.667,32.773,3269358,0
2001-03-09,33.067,33.067,31.867,32.018,3359799,0
2001-03-12,32.018,32.018,30.017,30.322,3183409,0
2001-03-13,30.322,30.417,29.067,29.867,3776292,0
2001-03-14,28.818,29.266,28.016,28.368,4901972,0
2001-03-15,28.466,28.667,27.664,27.971,3658239,0
2001-03-16,28.216,29.017,27.819,28.667,4916707,0
2001-03-19,28.914,29.45,28.881,29.026,2609136,0
2001-03-20,29.026,30.741,28.858,29.906,5799165,0
2001-03-21,29.3,29.379,28.266,28.443,4866992,0
2001-03-22,28.016,28.016,26.336,27.346,5035389,0
2001-03-23,27.217,27.698,26.455,27.263,4593287,0
2001-03-26,27.217,28.698,26.737,28.538,3946436,0
2001-03-27,28.538,29.338,28.241,29.201,3552802,0
2001-03-28,28.881,29.067,27.971,28.992,2408136,0
2001-03-29,28.818,28.939,27.258,28.105,3533815,0
2001-03-30,27.904,29.06,27.618,28.881,3068730,0
2001-04-02,28.683,29.233,27.626,27.922,2957171,0
2001-04-03,27.561,27.648,26.664,27.21,2861603,0
2001-04-04,27.21,28.209,26.912,27.576,2720069,0
2001-04-05,28.338,28.497,27.8,28.458,2072595,0
2001-04-06,28.059,28.067,27.217,27.618,2071843,0
2001-04-09,27.775,28.497,27.537,28.016,2392521,0
2001-04-10,28.178,30.099,28.098,29.626,5237639,0
2001-04-11,29.626,30.099,29.017,29.292,4308334,0
2001-04-12,28.977,29.498,28.571,29.201,3417513,0
2001-04-16,29.194,29.802,29.06,29.658,2388522,0
2001-04-17,29.538,29.779,29.026,29.697,2045110,0
2001-04-18,29.697,31.62,29.188,31.068,4582171,0
2001-04-19,31.068,31.068,30.363,30.81,2463852,0
2001-04-20,30.057,31.041,30.057,30.163,2544804,0
2001-04-23,30.163,31.06,30.017,30.45,2989278,0
2001-04-24,30.458,30.81,29.498,29.922,2329933,0
2001-04-25,30.099,30.276,29.313,30.209,1695079,0
2001-04-26,30.209,31.123,29.826,30.741,2600517,0
2001-04-27,31.5,31.508,30.659,31.011,2802644,0
2001-04-30,31.011,31.795,30.826,31.365,3084718,0
2001-05-01,31.365,31.739,30.989,31.62,3204643,0
2001-05-02,31.62,31.62,30.666,31.196,3392031,0
2001-05-03,31.1,31.1,30.099,30.417,2895334,0
2001-05-04,30.233,30.876,29.937,30.86,4111461,0
2001-05-07,30.817,31.123,30.218,30.339,2618631,0
2001-05-08,30.301,30.698,30.115,30.146,2529813,0
2001-05-09,30.155,30.531,30.155,30.417,2684092,0
2001-05-10,30.899,30.899,30.475,30.765,2561668,0
2001-05-11,30.778,30.86,29.427,29.899,2595147,0
2001-05-14,29.929,30.017,29.498,29.937,2363163,0
2001-05-15,29.74,30.698,29.697,30.18,3109331,0
2001-05-16,30.218,32.018,29.834,31.916,5349317,0
2001-05-17,31.916,32.822,31.821,32.7,6083365,0
2001-05-18,32.804,32.804,31.979,32.258,5028146,0
2001-05-21,32.3,32.822,31.858,32.404,2861733,0
2001-05-22,32.42,32.42,31.365,31.386,2854110,0
2001-05-23,31.458,32.018,31.117,31.458,3214516,0
2001-05-24,31.06,31.324,30.379,30.771,3802149,0
2001-05-25,30.817,30.86,30.099,30.371,2152668,0
2001-05-29,30.498,31.379,30.458,31.22,5328706,0
2001-05-30,31.22,31.411,30.138,30.379,2289461,0
2001-05-31,30.707,31.212,30.498,30.62,2155794,0
2001-06-01,30.778,31.62,30.017,31.427,3027881,0
2001-06-04,31.427,31.828,31.076,31.5,1927057,0
2001-06-05,31.658,32.453,30.643,31.916,4202027,0
2001-06-06,31.979,32.229,31.5,31.718,2239740,0
2001-06-07,31.42,32.018,31.411,31.867,2788654,0
2001-06-08,31.923,31.923,31.379,31.444,1421247,0
2001-06-11,31.34,31.403,30.707,30.836,1641735,0
2001-06-12,30.636,30.771,30.354,30.724,2186399,0
2001-06-13,30.913,31.22,30.569,30.793,2291459,0
2001-06-14,29.779,30.017,29.442,29.619,11153483,0
2001-06-15,29.818,29.899,29.387,29.619,4520333,0
2001-06-18,29.538,29.69,29.25,29.266,3067227,0
2001-06-19,29.515,29.619,28.858,28.977,3336440,0
2001-06-20,29.017,29.61,28.977,29.179,2990152,0
2001-06-21,29.217,29.33,28.992,29.017,3595404,0
2001-06-22,29.256,29.256,28.625,28.818,2247611,0
2001-06-25,28.818,28.818,28.225,28.338,2698085,0
2001-06-26,28.346,28.715,28.105,28.417,4791290,0
2001-06-27,28.72,28.897,28.424,28.617,3740062,0
2001-06-28,28.698,28.858,28.377,28.385,2553547,0
2001-06-29,28.417,28.897,28.275,28.579,4379169,0
2001-07-02,28.698,29.419,28.555,29.06,3028629,0
2001-07-03,29.06,29.217,28.675,28.963,1440610,0
2001-07-05,28.897,28.97,28.546,28.818,2835374,0
2001-07-06,28.818,28.818,28.186,28.512,2456608,0
2001-07-09,28.779,29.138,28.608,29.089,3435628,0
2001-07-10,29.379,29.394,28.818,28.977,3149056,0
2001-07-11,29.379,29.747,29.067,29.61,3957556,0
2001-07-12,29.899,30.417,29.465,30.417,3300212,0
2001-07-13,30.417,31.092,30.291,30.939,4230009,0
2001-07-16,30.659,30.891,30.417,30.603,2388650,0
2001-07-17,30.981,31.444,30.426,31.22,4342315,0
2001-07-18,31.1,32.164,30.939,32.018,5932709,0
2001-07-19,31.899,32.292,31.627,32.004,3465982,0
2001-07-20,32.06,32.06,31.5,31.821,2651112,0
2001-07-23,31.821,32.011,31.458,31.634,1994394,0
2001-07-24,31.22,31.458,30.301,30.475,3139311,0
2001-07-25,30.817,31.5,30.516,31.386,2746054,0
2001-07-26,31.187,31.845,31.06,31.845,3033999,0
2001-07-27,31.62,31.899,30.996,31.258,2345300,0
2001-07-30,31.292,31.658,31.139,31.58,1904446,0
2001-07-31,31.42,32.74,31.258,32.62,4256370,0
2001-08-01,32.707,32.925,32.068,32.379,3178158,0
2001-08-02,32.581,32.773,32.086,32.652,1944676,0
2001-08-03,32.652,32.78,32.147,32.587,2294081,0
2001-08-06,32.42,33.101,32.388,32.467,3227630,0
2001-08-07,32.258,32.267,31.923,32.004,3351678,0
2001-08-08,31.899,32.501,31.58,31.78,3029250,0
2001-08-09,31.771,31.78,31.331,31.45,2721065,0
2001-08-10,31.615,31.971,31.139,31.874,2894712,0
2001-08-13,31.907,31.964,31.427,31.899,1553417,0
2001-08-14,31.899,32.595,31.899,32.501,2695083,0
2001-08-15,33.021,33.213,32.581,32.603,4624143,0
2001-08-16,32.78,33.301,32.612,33.22,3916457,0
2001-08-17,33.22,33.22,32.62,32.971,3066733,0
2001-08-20,32.7,33.091,32.347,32.822,2761422,0
2001-08-21,33.301,34.021,32.707,32.851,4723331,0
2001-08-22,32.501,32.652,31.597,32.412,4750065,0
2001-08-23,32.341,32.812,32.109,32.731,2115317,0
2001-08-24,32.731,33.309,32.626,33.038,2218006,0
2001-08-27,33.22,33.581,33.061,33.324,1863849,0
2001-08-28,33.324,33.324,32.756,32.901,1563784,0
2001-08-29,33.372,33.453,32.429,32.62,3563797,0
2001-08-30,32.42,32.822,32.101,32.101,2880342,0
2001-08-31,32.018,32.371,31.675,32.13,2731064,0
2001-09-04,32.222,33.501,32.027,32.901,4029009,0
2001-09-05,32.901,33.342,32.581,32.804,3344806,0
2001-09-06,32.804,32.86,32.205,32.603,3406020,0
2001-09-07,32.603,32.603,30.817,30.913,6457386,0
2001-09-10,30.913,30.913,30.138,30.291,4392788,0
2001-09-17,28.698,29.21,26.547,27.137,9237788,0
2001-09-18,27.137,28.353,27.017,27.457,4593162,0
2001-09-19,27.858,28.016,26.657,27.329,5581675,0
2001-09-20,27.217,27.217,25.737,26.015,5397790,0
2001-09-21,25.904,25.992,24.577,25.904,7102111,0
2001-09-24,26.777,27.297,26.417,26.851,4012394,0
2001-09-25,26.896,26.978,26.288,26.721,3973920,0
2001-09-26,26.92,27.175,26.417,26.777,5033387,0
2001-09-27,26.625,27.184,26.504,27.097,2985533,0
2001-09-28,27.175,28.202,27.056,27.887,4273360,0
2001-10-01,28.059,28.059,26.903,27.408,3554426,0
2001-10-02,27.612,28.178,27.279,27.633,2820879,0
2001-10-03,27.338,27.913,27.226,27.809,3922949,0
2001-10-04,27.809,27.963,27.072,27.626,3293466,0
2001-10-05,27.655,28.897,27.633,28.897,3907835,0
2001-10-08,28.458,28.737,27.929,28.016,2096580,0
2001-10-09,28.059,28.512,27.938,28.266,2098828,0
2001-10-10,28.338,29.65,28.338,29.465,3451116,0
2001-10-11,29.465,30.771,29.465,30.578,5171431,0
2001-10-12,30.057,30.417,29.723,30.339,3802527,0
2001-10-15,30.017,30.209,29.795,30.18,2296582,0
2001-10-16,30.18,30.204,29.867,30.099,3343810,0
2001-10-17,30.18,30.404,28.658,29.076,5240136,0
2001-10-18,29.3,29.562,28.474,29.026,2925567,0
2001-10-19,29.06,29.06,28.538,28.728,3808520,0
2001-10-22,28.779,29.45,28.658,29.402,2852113,0
2001-10-23,29.456,29.747,29.179,29.682,3708208,0
2001-10-24,29.682,29.922,29.394,29.626,3561801,0
2001-10-25,29.096,29.922,29.096,29.922,3110454,0
2001-10-26,29.779,30.322,29.658,30.218,4461868,0
2001-10-29,30.017,30.18,29.419,29.65,2438619,0
2001-10-30,29.217,29.642,28.658,29.256,4021515,0
2001-10-31,29.256,29.506,28.538,28.658,3639752,0
2001-11-01,28.72,29.21,28.417,28.977,3800026,0
2001-11-02,29.096,29.506,28.947,29.465,3362547,0
2001-11-05,29.465,29.802,29.307,29.658,2270472,0
2001-11-06,29.619,29.937,29.345,29.892,3514827,0
2001-11-07,29.859,30.411,29.802,29.987,1810131,0
2001-11-08,30.057,30.689,29.996,30.092,2807013,0
2001-11-09,30.017,30.083,29.626,30.057,1581148,0
2001-11-12,29.619,29.987,29.242,29.714,2176531,0
2001-11-13,30.138,30.484,30.099,30.339,3757678,0
2001-11-14,30.939,31.45,30.523,31.251,3091090,0
2001-11-15,31.298,31.979,31.227,31.739,1584273,0
2001-11-16,32.18,32.18,31.762,32.086,3530317,0
2001-11-19,32.333,32.541,32.101,32.483,2787653,0
2001-11-20,32.101,32.25,31.788,32.004,2996273,0
2001-11-21,31.957,32.06,31.315,31.458,2916447,0
2001-11-23,31.22,32.018,31.196,31.979,1304318,0
2001-11-26,31.979,32.213,31.979,32.109,1535802,0
2001-11-27,31.739,32.42,31.538,32.164,2873600,0
2001-11-28,32.138,32.258,31.523,31.762,2126186,0
2001-11-29,31.709,31.94,31.196,31.515,2092709,0
2001-11-30,31.515,32.3,31.315,31.979,2599768,0
2001-12-03,31.979,31.979,31.458,31.683,1994144,0
2001-12-04,31.641,32.138,31.5,32.101,2027373,0
2001-12-05,32.222,33.213,32.18,33.101,4394660,0
2001-12-06,33.061,33.461,32.62,32.934,3044120,0
2001-12-07,32.62,33.171,32.13,32.412,3673980,0
2001-12-10,32.412,32.572,31.529,31.813,3718577,0
2001-12-11,32.011,32.213,31.634,31.867,2084587,0
2001-12-12,31.932,32.101,31.403,31.964,2400765,0
2001-12-13,31.762,32.068,31.22,31.403,3002645,0
2001-12-14,31.22,31.845,31.22,31.538,2521442,0
2001-12-17,31.546,32.018,31.258,32.018,2360793,0
2001-12-18,32.068,32.644,31.883,32.644,2701958,0
2001-12-19,32.115,32.445,32.018,32.18,2762167,0
2001-12-20,31.627,32.18,31.62,32.109,3678978,0
2001-12-21,32.109,32.109,31.34,31.458,3918704,0
2001-12-24,31.458,32.06,31.394,31.845,1270838,0
2001-12-26,31.94,32.222,31.745,31.858,2119567,0
2001-12-27,32.06,32.396,31.858,32.222,1918940,0
2001-12-28,32.541,32.822,32.25,32.557,1785649,0
2001-12-31,32.612,33.004,32.267,32.3,2101202,0
2002-01-02,32.3,32.429,31.979,32.138,2582153,0
2002-01-03,32.138,32.678,31.923,32.581,3051363,0
2002-01-04,32.78,33.94,32.723,33.573,4473483,0
2002-01-07,33.699,33.82,33.267,33.587,4146937,0
2002-01-08,33.587,33.596,32.942,33.074,2969164,0
2002-01-09,33.18,33.725,33.082,33.43,3679724,0
2002-01-10,33.461,33.461,32.86,33.204,4498846,0
2002-01-11,33.204,33.404,32.851,32.851,2308070,0
2002-01-14,32.565,32.74,31.821,31.828,4620640,0
2002-01-15,31.42,32.011,31.146,31.22,4891479,0
2002-01-16,30.899,31.444,30.417,30.417,3510455,0
2002-01-17,30.981,31.092,30.33,30.801,5286358,0
2002-01-18,30.801,31.123,30.492,30.594,4117082,0
2002-01-22,30.899,31.444,30.724,31.146,3776417,0
2002-01-23,31.146,31.852,30.981,31.523,3147308,0
2002-01-24,31.858,32.396,31.667,32.115,3752059,0
2002-01-25,32.115,33.061,32.06,32.893,3971044,0
2002-01-28,33.62,33.62,33.356,33.501,5240262,0
2002-01-29,33.661,33.765,32.731,32.822,4394660,0
2002-01-30,32.822,33.101,32.341,33.101,3932071,0
2002-01-31,33.246,34.021,33.141,33.445,3210391,0
2002-02-01,33.566,34.015,33.301,33.437,4155059,0
2002-02-04,33.356,33.476,32.773,32.851,2688963,0
2002-02-05,33.053,33.292,32.467,32.748,2125189,0
2002-02-06,32.822,33.149,32.476,32.476,2245239,0
2002-02-07,32.804,33.196,32.565,32.565,2016251,0
2002-02-08,32.765,33.62,32.7,33.612,2860482,0
2002-02-11,33.542,35.102,33.437,35.069,4792291,0
2002-02-12,34.909,35.345,34.526,34.796,4684605,0
2002-02-13,34.94,35.704,34.821,35.621,4826390,0
2002-02-14,35.5,35.815,35.261,35.345,3697840,0
2002-02-15,35.336,35.741,34.821,34.846,4376293,0
2002-02-19,34.726,34.94,34.382,34.42,3855243,0
2002-02-20,33.903,34.42,33.292,34.3,7696367,0
2002-02-21,34.18,35.014,33.699,33.699,5835396,0
2002-02-22,33.782,34.796,33.62,34.411,5252631,0
2002-02-25,34.622,35.223,34.437,35.198,4268238,0
2002-02-26,35.223,35.621,34.779,35.404,3702586,0
2002-02-27,35.404,35.96,35.021,35.359,3945438,0
2002-02-28,35.359,35.815,35.021,35.021,3605272,0
2002-03-01,35.621,35.621,35.181,35.352,3954556,0
2002-03-04,35.621,36.981,35.621,36.862,6159691,0
2002-03-05,36.542,36.704,35.741,35.783,4865619,0
2002-03-06,35.621,36.279,35.558,36.255,3963804,0
2002-03-07,36.302,36.495,35.902,35.998,3236124,0
2002-03-08,36.422,36.508,35.439,35.507,4346191,0
2002-03-11,35.822,36.134,35.345,36.079,2910699,0
2002-03-12,35.395,36.013,35.38,35.725,3268980,0
2002-03-13,35.38,35.386,34.478,34.677,5780800,0
2002-03-14,35.181,35.704,34.669,35.439,4080728,0
2002-03-15,35.423,35.806,35.06,35.711,5534708,0
2002-03-18,35.711,36.167,35.045,35.404,2893957,0
2002-03-19,35.704,36.021,35.413,35.783,3465735,0
2002-03-20,35.711,35.974,35.413,35.5,3396651,0
2002-03-21,35.232,35.621,34.036,34.557,4583919,0
2002-03-22,34.557,34.614,33.655,33.836,4826645,0
2002-03-25,34.059,34.059,33.301,33.35,3712832,0
2002-03-26,33.23,34.246,32.98,33.931,3627756,0
2002-03-27,34.222,34.565,33.964,34.309,3880230,0
2002-03-28,34.27,34.622,34.261,34.429,2726567,0
2002-04-01,34.437,34.437,33.379,33.948,2740179,0
2002-04-02,33.74,33.903,33.422,33.765,2626376,0
2002-04-03,33.581,34.213,33.091,33.284,3636626,0
2002-04-04,33.061,33.372,32.773,33.188,4114580,0
2002-04-05,33.061,33.422,33.021,33.246,3274355,0
2002-04-08,32.683,33.22,32.661,33.141,3325448,0
2002-04-09,33.061,33.141,32.62,32.731,4145442,0
2002-04-10,32.934,33.422,32.828,33.334,3334064,0
2002-04-11,33.18,33.566,32.875,32.925,3419513,0
2002-04-12,32.925,32.925,32.46,32.731,4185165,0
2002-04-15,32.74,33.133,32.06,32.341,4141817,0
2002-04-16,32.86,33.501,32.7,33.364,4395157,0
2002-04-17,33.573,33.862,33.22,33.469,2636620,0
2002-04-18,33.774,33.964,32.851,33.082,3494216,0
2002-04-19,33.862,34.141,33.342,33.757,4573799,0
2002-04-22,33.811,33.82,32.716,32.74,4467363,0
2002-04-23,32.7,32.934,32.355,32.396,5120458,0
2002-04-24,32.581,32.942,31.852,31.94,4518456,0
2002-04-25,32.018,32.603,31.949,32.42,4377044,0
2002-04-26,32.98,33.021,32.3,32.3,3397899,0
2002-04-29,32.476,32.476,31.324,31.34,4609400,0
2002-04-30,31.979,33.22,31.485,33.163,5546945,0
2002-05-01,33.581,33.581,32.652,33.301,5675369,0
2002-05-02,33.301,33.999,33.141,33.903,3617639,0
2002-05-03,33.74,34.18,33.515,34.021,2926069,0
2002-05-06,34.501,34.701,33.948,34.021,4337318,0
2002-05-07,34.141,34.814,34.059,34.411,4734700,0
2002-05-08,34.779,34.975,34.429,34.821,2974288,0
2002-05-09,34.662,34.983,34.316,34.462,2097829,0
2002-05-10,34.779,34.779,34.27,34.27,1723685,0
2002-05-13,34.222,34.829,34.133,34.805,1688706,0
2002-05-14,34.821,35.637,34.821,35.404,3566047,0
2002-05-15,35.413,36.021,35.14,36.013,4569175,0
2002-05-16,36.175,36.182,35.3,35.488,2541180,0
2002-05-17,35.423,35.606,34.998,35.5,2235246,0
2002-05-20,35.583,35.583,35.078,35.241,2214878,0
2002-05-21,35.38,35.576,34.863,35.045,2279090,0
2002-05-22,35.021,35.261,34.717,35.021,2156417,0
2002-05-23,35.06,35.558,34.796,35.464,2791899,0
2002-05-24,35.464,35.621,35.005,35.134,1235734,0
2002-05-28,35.336,35.336,34.58,34.863,1653602,0
2002-05-29,34.622,34.975,34.486,34.486,3062357,0
2002-05-30,34.501,34.863,34.222,34.42,2918948,0
2002-05-31,34.437,35.053,34.429,34.501,2934188,0
2002-06-03,34.622,34.701,33.862,33.862,2316318,0
2002-06-04,33.981,34.42,33.87,34.094,2770663,0
2002-06-05,34.324,34.743,34.316,34.701,2093459,0
2002-06-06,34.821,34.821,34.109,34.382,1835866,0
2002-06-07,34.261,34.542,34.059,34.27,3970050,0
2002-06-10,34.341,34.94,34.246,34.684,2906581,0
2002-06-11,34.779,35.223,34.309,34.429,2331433,0
2002-06-12,34.029,34.717,34.021,34.654,2852366,0
2002-06-13,34.3,34.534,33.972,34.036,2423878,0
2002-06-14,33.62,33.956,33.22,33.852,2476346,0
2002-06-17,34.222,34.879,34.021,34.669,2974288,0
2002-06-18,34.779,35.189,34.462,35.134,2132556,0
2002-06-19,34.662,35.223,34.662,34.709,2537681,0
2002-06-20,34.846,35.102,34.534,34.669,2458357,0
2002-06-21,34.677,34.983,34.292,34.42,4745567,0
2002-06-24,34.462,34.94,34.358,34.909,2948927,0
2002-06-25,35.261,35.43,34.58,34.58,5432266,0
2002-06-26,34.534,34.662,33.74,34.021,5215403,0
2002-06-27,34.411,34.486,33.309,33.878,4615271,0
2002-06-28,34.007,35.14,33.878,34.885,4555312,0
2002-07-01,34.879,35.14,34.3,34.3,2722819,0
2002-07-02,34.3,34.58,33.749,33.94,2583279,0
2002-07-03,33.94,34.277,33.484,34.222,3439501,0
2002-07-05,34.341,35.181,34.23,35.14,1520562,0
2002-07-08,35.14,35.3,34.542,34.805,2296204,0
2002-07-09,34.646,35.112,34.094,34.102,2224000,0
2002-07-10,34.373,34.493,33.309,33.334,3526196,0
2002-07-11,33.334,33.334,32.404,33.18,5827022,0
2002-07-12,33.18,33.422,32.62,32.78,3611267,0
2002-07-15,32.74,32.74,30.659,31.916,5840269,0
2002-07-16,31.718,32.196,31.146,31.658,4151809,0
2002-07-17,32.62,32.62,31.701,32.18,3858988,0
2002-07-18,32.7,32.74,31.745,31.745,3593653,0
2002-07-19,31.258,31.771,30.138,30.283,5459249,0
2002-07-22,30.259,30.397,28.881,29.292,4911716,0
2002-07-23,29.292,29.818,28.825,29.067,3787533,0
2002-07-24,28.417,31.245,28.353,30.939,5085981,0
2002-07-25,30.498,31.571,30.057,31.018,5027644,0
2002-07-26,30.817,31.212,30.443,30.939,3247740,0
2002-07-29,31.22,32.581,31.22,32.42,4358059,0
2002-07-30,32.42,32.42,31.324,31.845,3728448,0
2002-07-31,31.845,31.949,31.139,31.874,3411638,0
2002-08-01,31.874,32.068,31.22,31.634,3359799,0
2002-08-02,31.458,31.5,29.937,30.099,3513952,0
2002-08-05,30.18,30.498,29.402,29.45,3039494,0
2002-08-06,30.004,30.666,29.619,30.218,2434621,0
2002-08-07,30.498,30.869,30.035,30.817,3244244,0
2002-08-08,31.196,32.035,30.793,31.957,2909701,0
2002-08-09,31.658,32.678,31.427,32.524,2998272,0
2002-08-12,32.018,32.371,31.627,32.222,2765292,0
2002-08-13,32.018,32.396,31.5,31.529,3171543,0
2002-08-14,31.018,31.62,30.138,31.589,6984557,0
2002-08-15,31.606,31.821,30.883,31.411,4620273,0
2002-08-16,31.403,31.403,29.619,30.092,7143833,0
2002-08-19,29.818,31.17,29.818,30.956,6028275,0
2002-08-20,30.659,30.81,30.339,30.339,4818400,0
2002-08-21,30.417,30.643,29.867,30.301,4530078,0
2002-08-22,30.458,31.041,30.426,30.891,2328062,0
2002-08-23,30.498,30.778,30.204,30.345,1954916,0
2002-08-26,30.547,30.899,30.171,30.732,1715938,0
2002-08-27,31.458,31.5,30.083,30.155,4717210,0
2002-08-28,30.107,30.322,29.619,29.779,3072356,0
2002-08-29,29.456,30.043,29.419,29.859,3885224,0
2002-08-30,30.017,30.81,29.874,30.138,2650990,0
2002-09-03,29.067,30.411,29.067,29.779,4363303,0
2002-09-04,30.017,30.18,29.307,29.753,3125443,0
2002-09-05,28.977,29.523,28.698,28.779,4119204,0
2002-09-06,29.3,29.602,28.667,28.698,4365677,0
2002-09-09,28.633,29.362,28.216,29.266,2601016,0
2002-09-10,29.3,29.578,28.897,29.283,1890334,0
2002-09-11,29.619,29.81,29.3,29.538,2186775,0
2002-09-12,29.538,30.417,29.33,29.882,5259627,0
2002-09-13,29.882,29.922,29.188,29.65,4280602,0
2002-09-16,29.217,29.602,28.579,28.667,3285343,0
2002-09-17,28.818,28.947,27.745,27.745,7822040,0
2002-09-18,27.377,27.537,26.777,26.858,6634774,0
2002-09-19,26.496,27.121,26.376,26.448,6259256,0
2002-09-20,26.417,27.377,26.063,27.184,7256268,0
2002-09-23,27.576,27.819,27.056,27.338,5111591,0
2002-09-24,26.417,26.576,25.417,25.567,9394070,0
2002-09-25,26.616,26.986,26.256,26.679,4633758,0
2002-09-26,27.137,27.819,26.992,27.715,4180794,0
2002-09-27,27.377,27.913,27.033,27.288,5318341,0
2002-09-30,27.175,27.175,26.113,26.728,3338563,0
2002-10-01,27.137,27.843,26.455,27.791,3403773,0
2002-10-02,27.567,27.672,26.815,27.064,3197650,0
2002-10-03,27.175,28.016,27.168,27.386,4090222,0
2002-10-04,27.386,27.688,26.762,27.024,2640244,0
2002-10-07,27.008,27.377,25.935,26.048,4047250,0
2002-10-08,26.417,27.001,25.408,26.529,3989785,0
2002-10-09,26.538,26.538,25.097,25.175,4476233,0
2002-10-10,25.217,26.409,25.105,26.328,4064487,0
2002-10-11,26.336,27.978,26.297,27.612,4536947,0
2002-10-14,27.377,28.008,27.263,27.947,2831378,0
2002-10-15,28.452,29.922,28.452,29.697,4592912,0
2002-10-16,29.242,30.209,29.217,29.546,3382411,0
2002-10-17,30.578,30.62,29.523,29.978,3940941,0
2002-10-18,29.987,30.555,29.538,30.259,3809398,0
2002-10-21,29.899,31.131,29.619,31.06,3663360,0
2002-10-22,30.698,30.698,29.955,30.498,3102459,0
2002-10-23,30.498,30.817,29.626,30.209,4255997,0
2002-10-24,29.626,29.922,29.233,29.491,5112341,0
2002-10-25,28.977,29.434,28.728,29.217,4246123,0
2002-10-28,29.353,29.498,28.728,28.914,3153801,0
2002-10-29,28.728,28.897,28.059,28.728,2961793,0
2002-10-30,28.728,28.818,28.091,28.409,3177165,0
2002-10-31,28.233,28.503,27.851,27.963,2984532,0
2002-11-01,27.618,28.401,27.567,28.171,3858865,0
2002-11-04,28.579,29.06,28.322,28.458,3728074,0
2002-11-05,28.538,28.818,28.385,28.633,1977902,0
2002-11-06,28.538,29.53,28.297,29.369,2992901,0
2002-11-07,29.138,29.242,28.546,28.658,1946670,0
2002-11-08,28.297,28.689,27.752,27.904,3333567,0
2002-11-11,27.76,27.872,27.056,27.105,2292956,0
2002-11-12,27.114,27.775,27.056,27.393,3474603,0
2002-11-13,27.393,27.978,26.928,27.433,3159047,0
2002-11-14,28.127,28.546,27.851,28.434,2477720,0
2002-11-15,28.443,28.779,28.105,28.601,2628379,0
2002-11-18,28.858,29.009,28.136,28.178,2066849,0
2002-11-19,27.938,28.873,27.938,28.393,1830242,0
2002-11-20,28.617,29.06,28.338,28.625,4068611,0
2002-11-21,28.897,30.05,28.818,29.946,4242253,0
2002-11-22,30.017,30.498,29.538,29.595,3953930,0
2002-11-25,29.338,30.129,29.283,29.978,2201264,0
2002-11-26,29.619,30.301,29.419,29.899,2977909,0
2002-11-27,30.301,31.22,30.138,31.123,2792647,0
2002-11-29,31.324,31.701,31.117,31.42,2243862,0
2002-12-02,31.658,31.734,30.18,30.732,4262240,0
2002-12-03,30.651,30.778,30.379,30.569,2614264,0
2002-12-04,30.115,30.371,29.705,30.004,3034375,0
2002-12-05,30.204,30.204,29.619,29.747,1561536,0
2002-12-06,29.747,29.937,29.147,29.906,1908447,0
2002-12-09,29.818,29.818,28.939,28.977,2650112,0
2002-12-10,29.06,29.33,28.649,28.858,3818639,0
2002-12-11,28.698,29.076,28.417,28.897,5310972,0
2002-12-12,28.905,28.905,27.775,27.828,6687366,0
2002-12-13,27.377,27.834,27.346,27.399,4480485,0
2002-12-16,27.739,28.216,27.655,28.098,6624407,0
2002-12-17,28.216,28.497,27.978,27.978,3865863,0
2002-12-18,27.984,28.401,27.913,28.216,3169036,0
2002-12-19,27.978,28.434,27.879,27.956,3164795,0
2002-12-20,27.576,28.331,27.552,28.281,5652506,0
2002-12-23,27.956,28.482,27.866,28.162,2319067,0
2002-12-24,28.082,28.136,27.879,27.963,869589,0
2002-12-26,28.098,28.434,28,28.127,1788521,0
2002-12-27,28.216,28.257,27.664,27.672,1523934,0
2002-12-30,27.775,28.178,27.425,28.105,1843986,0
2002-12-31,27.698,28.114,27.425,27.991,2623755,0
2003-01-02,28.024,28.617,27.655,28.443,3749807,0
2003-01-03,28.297,28.443,27.938,28.194,2782409,0
2003-01-06,28.145,29.161,28.145,28.889,3473225,0
2003-01-07,28.843,29.17,28.625,29.041,3341312,0
2003-01-08,28.779,28.809,28.257,28.362,3041996,0
2003-01-09,28.563,29.345,28.443,29.25,3330442,0
2003-01-10,28.977,30.138,28.881,30.138,5733832,0
2003-01-13,30.138,30.492,29.795,30.363,5140572,0
2003-01-14,30.363,30.612,30.05,30.603,3655739,0
2003-01-15,30.417,30.578,30.242,30.345,3335064,0
2003-01-16,30.339,30.939,30.339,30.741,4689850,0
2003-01-17,30.659,30.681,30.291,30.508,2973662,0
2003-01-21,30.508,30.603,29.562,29.761,3237996,0
2003-01-22,29.77,29.81,28.955,29.121,3212511,0
2003-01-23,29.321,29.834,29.217,29.69,2363664,0
2003-01-24,29.515,29.658,28.939,28.97,2800767,0
2003-01-27,28.85,29.001,28.162,28.162,2512449,0
2003-01-28,28.642,28.897,28.194,28.377,4066860,0
2003-01-29,28.385,29.256,27.828,28.881,3427632,0
2003-01-30,28.737,29.017,28.338,28.338,3392401,0
2003-01-31,28.216,29.041,28.216,28.579,4543937,0
2003-02-03,28.538,28.897,28.297,28.458,3130190,0
2003-02-04,28.377,28.922,28.178,28.745,3939692,0
2003-02-05,28.897,29.562,28.689,28.737,2267100,0
2003-02-06,28.658,28.977,28.275,28.434,2848867,0
2003-02-07,28.538,29.017,27.904,28.136,2977909,0
2003-02-10,28.016,28.482,27.775,28.281,2083962,0
2003-02-11,28.458,28.49,27.672,27.991,2448239,0
2003-02-12,28.082,28.818,27.752,28.617,3785037,0
2003-02-13,28.617,28.698,28.067,28.331,2449489,0
2003-02-14,28.281,28.793,27.791,28.434,2653360,0
2003-02-18,28.443,29.138,28.443,28.905,2013504,0
2003-02-19,28.779,28.897,27.978,28.153,2873472,0
2003-02-20,28.393,28.393,27.655,27.752,2937934,0
2003-02-21,27.938,28.579,27.76,28.497,2836122,0
2003-02-24,28.417,28.417,27.626,27.8,2364911,0
2003-02-25,27.457,28.016,27.017,27.956,2458227,0
2003-02-26,28.082,28.497,27.913,27.971,2842118,0
2003-02-27,28.178,28.452,28.016,28.368,2392398,0
2003-02-28,28.297,28.843,28.024,28.042,3733441,0
2003-03-03,28.377,28.617,27.938,28.136,2081212,0
2003-03-04,28.314,28.314,27.724,27.922,2521314,0
2003-03-05,27.879,28.059,27.604,27.978,2534432,0
2003-03-06,27.775,27.922,26.986,27.175,3324444,0
2003-03-07,26.815,27.537,26.679,27.457,2851362,0
2003-03-10,27.097,27.353,26.865,27.081,3338440,0
2003-03-11,27.175,27.655,26.874,26.945,2720572,0
2003-03-12,26.679,27.081,26.49,26.888,3011764,0
2003-03-13,27.017,27.648,26.49,27.612,4711588,0
2003-03-14,27.896,28.698,27.739,28.529,6466001,0
2003-03-17,28.362,29.345,28.114,29.345,5663375,0
2003-03-18,29.387,29.826,29.201,29.626,4699470,0
2003-03-19,29.619,29.826,29.353,29.705,3695840,0
2003-03-20,29.705,29.899,29.089,29.697,3280099,0
2003-03-21,29.697,30.475,29.538,30.411,5724336,0
2003-03-24,29.779,29.859,28.986,29.233,3134313,0
2003-03-25,29.035,29.498,28.914,29.21,4367302,0
2003-03-26,28.947,28.963,28.305,28.52,4563558,0
2003-03-27,28.257,28.257,27.498,27.739,4951939,0
2003-03-28,27.739,27.739,27.297,27.724,3716453,0
2003-03-31,27.258,27.338,26.671,27.056,6296983,0
2003-04-01,27.217,27.521,26.807,27.338,4110086,0
2003-04-02,27.858,28.162,27.706,28.033,5471496,0
2003-04-03,28.649,28.649,27.739,27.843,2374281,0
2003-04-04,28.008,28.497,27.528,27.791,2929693,0
2003-04-07,28.698,28.77,27.956,27.984,3721574,0
2003-04-08,28.008,28.008,27.457,27.791,2753675,0
2003-04-09,27.791,28.074,27.175,27.258,3406518,0
2003-04-10,27.399,27.706,26.992,27.097,3236875,0
2003-04-11,27.338,27.594,26.745,27.008,4635635,0
2003-04-14,27.008,27.297,26.865,27.161,3532696,0
2003-04-15,26.978,27.417,26.851,27.263,3731691,0
2003-04-16,27.263,27.399,26.728,26.769,2881347,0
2003-04-17,26.769,27.128,26.553,27.081,2680843,0
2003-04-21,27.258,27.537,26.952,27.09,2752050,0
2003-04-22,27.017,28.178,26.96,28.171,5027391,0
2003-04-23,28.216,28.683,27.938,28.593,4753061,0
2003-04-24,28.649,29.089,28.281,28.338,4471608,0
2003-04-25,28.49,28.608,28.024,28.377,3455116,0
2003-04-28,28.377,28.658,28.067,28.617,4909217,0
2003-04-29,28.818,28.897,28.538,28.786,5036262,0
2003-04-30,28.897,28.897,28.297,28.617,5716967,0
2003-05-01,28.658,28.658,27.819,28.266,5264747,0
2003-05-02,28.266,28.889,28.136,28.889,2992150,0
2003-05-05,28.889,29.017,28.362,28.737,2766913,0
2003-05-06,28.737,29.313,28.737,29.256,3594651,0
2003-05-07,28.873,29.194,28.683,28.818,3846624,0
2003-05-08,28.497,29.138,28.417,28.538,3428755,0
2003-05-09,28.538,29.25,28.538,29.242,2484966,0
2003-05-12,29.242,30.057,29.05,29.892,4238882,0
2003-05-13,29.892,30.163,29.697,29.906,4233885,0
2003-05-14,29.978,30.004,29.546,29.723,3246242,0
2003-05-15,29.937,29.987,29.619,29.955,2367662,0
2003-05-16,29.955,30.18,29.578,29.723,2891963,0
2003-05-19,29.498,29.586,28.939,28.939,2577036,0
2003-05-20,29.06,29.3,28.424,28.866,2911323,0
2003-05-21,28.538,29.009,28.297,28.922,3748310,0
2003-05-22,29.06,29.74,28.858,29.635,5310845,0
2003-05-23,29.456,29.578,29.233,29.362,2561791,0
2003-05-27,29.201,30.05,28.97,30.035,3467732,0
2003-05-28,30.017,30.017,29.419,29.61,3156052,0
2003-05-29,29.45,29.996,29.217,29.25,5117211,0
2003-05-30,29.292,29.635,29.138,29.353,4653749,0
2003-06-02,29.61,29.971,29.427,29.491,2981408,0
2003-06-03,29.427,29.61,29.242,29.578,2469849,0
2003-06-04,29.578,30.498,29.578,30.388,3616512,0
2003-06-05,30.291,30.972,30.107,30.899,4387915,0
2003-06-06,31.1,31.529,30.523,30.771,4607778,0
2003-06-09,30.724,30.817,30.301,30.484,2454982,0
2003-06-10,30.636,31.1,30.218,30.569,2831378,0
2003-06-11,30.569,31.146,30.339,31.139,3131693,0
2003-06-12,31.22,31.365,30.666,31.018,3999404,0
2003-06-13,30.778,30.817,30.204,30.315,3706958,0
2003-06-16,30.62,31.033,30.099,30.939,5103597,0
2003-06-17,30.939,31.212,30.45,30.603,3809767,0
2003-06-18,30.434,30.578,30.066,30.404,3438249,0
2003-06-19,30.404,31.051,30.115,30.426,3560551,0
2003-06-20,30.561,30.765,30.017,30.075,5810163,0
2003-06-23,30.075,30.227,29.434,29.546,3303833,0
2003-06-24,29.602,30.057,29.554,29.779,3065979,0
2003-06-25,29.675,29.899,29.379,29.379,2604519,0
2003-06-26,29.379,29.515,29.089,29.456,3857617,0
2003-06-27,29.456,29.456,28.617,28.914,4227640,0
2003-06-30,28.715,29.001,28.52,28.601,4641009,0
2003-07-01,28.617,28.881,28.266,28.873,3710332,0
2003-07-02,28.905,29.562,28.905,29.53,4415271,0
2003-07-03,29.179,29.554,29.179,29.456,1936179,0
2003-07-07,29.619,30.492,29.586,30.083,4785917,0
2003-07-08,29.859,30.146,29.834,30.075,3367792,0
2003-07-09,30.026,30.035,29.602,29.899,2645239,0
2003-07-10,29.419,29.456,28.728,28.897,4861744,0
2003-07-11,28.905,29.338,28.77,29.121,2658734,0
2003-07-14,29.456,29.658,29.129,29.242,2609259,0
2003-07-15,29.379,29.538,29.026,29.411,3670732,0
2003-07-16,29.61,29.667,29.194,29.345,3557177,0
2003-07-17,29.147,29.899,29.114,29.498,3792283,0
2003-07-18,29.899,30.291,29.74,30.242,5452257,0
2003-07-21,30.242,30.242,29.658,30.171,3588534,0
2003-07-22,30.171,30.93,30.035,30.913,4592539,0
2003-07-23,30.913,31.011,30.741,30.883,3577288,0
2003-07-24,30.939,31.356,30.18,30.315,4665993,0
2003-07-25,30.315,30.628,30.115,30.578,3035625,0
2003-07-28,30.578,31.1,30.458,30.86,2776538,0
2003-07-29,30.86,30.905,30.363,30.793,2832496,0
2003-07-30,30.817,30.956,30.561,30.771,1736553,0
2003-07-31,30.793,31.78,30.651,31.315,4415021,0
2003-08-01,31.315,31.324,30.826,31.22,3194653,0
2003-08-04,31.22,31.251,30.643,31.146,2574658,0
2003-08-05,31.258,31.258,30.666,30.681,2344428,0
2003-08-06,30.54,30.724,30.345,30.531,2288460,0
2003-08-07,30.417,30.674,30.242,30.62,2229499,0
2003-08-08,30.62,31.139,30.458,31.123,2444738,0
2003-08-11,31.258,31.675,31.1,31.538,2798895,0
2003-08-12,31.658,31.788,31.365,31.788,2304828,0
2003-08-13,31.858,31.883,31.529,31.771,2696336,0
2003-08-14,31.971,32.731,31.899,32.661,4349938,0
2003-08-15,32.812,32.812,32.275,32.581,1967533,0
2003-08-18,32.78,32.988,32.541,32.971,2842745,0
2003-08-19,32.7,33.22,32.404,33.171,4502967,0
2003-08-20,33.171,33.171,32.716,32.789,3329815,0
2003-08-21,32.789,33.18,32.773,32.822,3127940,0
2003-08-22,32.955,33.061,32.371,32.501,2311198,0
2003-08-25,32.42,32.515,31.957,32.173,2559292,0
2003-08-26,31.883,32.222,31.641,32.173,2156793,0
2003-08-27,32.027,32.46,31.907,32.347,1804010,0
2003-08-28,32.612,32.773,32.035,32.74,2403514,0
2003-08-29,32.731,32.731,32.13,32.46,2024749,0
2003-09-02,31.739,32.78,31.739,32.731,4175421,0
2003-09-03,32.549,32.78,32.164,32.501,2729811,0
2003-09-04,32.292,32.3,31.788,31.971,2907202,0
2003-09-05,31.62,31.845,31.42,31.739,2342804,0
2003-09-08,31.739,32.258,31.62,32.018,2339803,0
2003-09-09,31.836,32.804,31.836,32.524,3883470,0
2003-09-10,32.42,32.501,31.563,31.563,3862240,0
2003-09-11,31.701,32.109,31.555,31.932,2044112,0
2003-09-12,31.828,32.18,31.5,32.164,2416509,0
2003-09-15,32.101,32.213,31.634,31.874,2111068,0
2003-09-16,32.318,32.868,32.275,32.822,4119458,0
2003-09-17,32.62,32.678,32.326,32.388,2077966,0
2003-09-18,32.42,32.822,32.25,32.822,2261853,0
2003-09-19,33.038,33.133,32.445,32.789,4273984,0
2003-09-22,32.541,32.612,32.229,32.318,2505328,0
2003-09-23,32.341,32.46,32.052,32.362,2139303,0
2003-09-24,32.164,32.341,31.667,31.852,2722944,0
2003-09-25,31.94,31.949,31.365,31.365,2695462,0
2003-09-26,31.298,31.494,31.051,31.117,2640744,0
2003-09-29,31.22,31.641,30.853,31.589,2260355,0
2003-09-30,31.386,31.597,30.817,31.236,2839996,0
2003-10-01,31.5,31.555,31.011,31.515,4851751,0
2003-10-02,31.379,31.727,31.108,31.634,3117198,0
2003-10-03,31.641,31.988,31.117,31.123,5627773,0
2003-10-06,31.123,31.411,31.003,31.22,2340055,0
2003-10-07,31.018,31.42,30.93,31.187,2837624,0
2003-10-08,31.5,31.658,31.292,31.458,2522442,0
2003-10-09,31.658,31.771,31.1,31.117,3253365,0
2003-10-10,30.899,31.752,30.594,30.674,4114208,0
2003-10-13,30.939,31.356,30.905,31.331,3341312,0
2003-10-14,31.236,31.485,31.041,31.468,2698831,0
2003-10-15,31.62,31.739,31.245,31.42,3092460,0
2003-10-16,31.555,32.018,31.555,31.858,3501458,0
2003-10-17,31.971,31.996,31.394,31.444,2069224,0
2003-10-20,31.444,31.762,31.307,31.739,1980779,0
2003-10-21,32.004,32.018,31.485,31.485,2282463,0
2003-10-22,31.386,31.436,31.025,31.033,2059350,0
2003-10-23,31.033,31.485,30.956,31.227,1988145,0
2003-10-24,31.06,31.068,30.569,30.771,2299957,0
2003-10-27,30.698,31.555,30.276,30.417,4305840,0
2003-10-28,30.339,31.06,30.276,31.041,4905719,0
2003-10-29,30.765,31.154,30.659,30.981,3296085,0
2003-10-30,31.22,31.821,31.212,31.485,3855115,0
2003-10-31,31.529,31.701,31.1,31.5,2942059,0
2003-11-03,31.508,31.813,31.386,31.597,2620241,0
2003-11-04,31.538,31.538,31.22,31.411,1667460,0
2003-11-05,31.123,31.22,30.81,30.899,2686215,0
2003-11-06,30.883,30.883,30.426,30.54,3424260,0
2003-11-07,30.62,30.785,30.057,30.204,4287600,0
2003-11-10,30.083,30.163,29.714,29.795,3194275,0
2003-11-11,29.802,29.971,29.69,29.859,2194894,0
2003-11-12,29.937,30.194,29.795,30.18,2383901,0
2003-11-13,30.026,30.242,29.859,30.083,2602894,0
2003-11-14,30.083,30.498,29.851,29.892,3169416,0
2003-11-17,29.892,30.057,29.369,29.619,2306077,0
2003-11-18,29.619,29.747,29.362,29.506,2825380,0
2003-11-19,29.419,29.867,29.274,29.697,3800278,0
2003-11-20,29.619,29.955,29.474,29.562,2931061,0
2003-11-21,29.578,29.753,29.482,29.697,3277099,0
2003-11-24,29.899,30.25,29.81,30.227,2627251,0
2003-11-25,30.18,30.218,29.937,30.035,2290587,0
2003-11-26,30.218,30.276,29.779,29.834,3435751,0
2003-11-28,29.834,29.996,29.705,29.788,2245487,0
2003-12-01,30.218,31.083,30.129,31.018,7554582,0
2003-12-02,30.817,31.348,30.732,31.298,5497102,0
2003-12-03,31.42,31.65,31.236,31.458,2926816,0
2003-12-04,31.701,32.043,31.62,31.867,4870241,0
2003-12-05,31.701,31.804,31.348,31.494,2699579,0
2003-12-08,31.494,32.205,31.494,32.205,2798395,0
2003-12-09,32.62,32.955,32.453,32.507,4949569,0
2003-12-10,32.693,32.7,32.379,32.533,2755421,0
2003-12-11,32.533,32.86,32.533,32.837,3063480,0
2003-12-12,32.844,32.901,32.42,32.901,2006387,0
2003-12-15,33.655,33.655,32.62,32.644,3037996,0
2003-12-16,32.795,32.795,32.355,32.789,2296705,0
2003-12-17,32.7,33.038,32.541,32.963,2071470,0
2003-12-18,33.127,33.67,33.061,33.573,3543811,0
2003-12-19,33.94,34.029,33.484,33.828,4603905,0
2003-12-22,33.82,34.015,33.692,33.91,3055364,0
2003-12-23,33.828,33.972,33.661,33.91,2059100,0
2003-12-24,33.82,33.918,33.62,33.774,818868,0
2003-12-26,33.765,34.109,33.731,33.805,601003,0
2003-12-29,34.007,34.526,33.862,34.518,2103951,0
2003-12-30,34.518,34.614,34.284,34.509,2036495,0
2003-12-31,34.509,34.677,34.333,34.509,2727566,0
2004-01-02,34.863,34.863,34.164,34.213,2503203,0
2004-01-05,34.382,34.916,34.213,34.902,3201395,0
2004-01-06,34.717,35.156,34.639,35.037,3472478,0
2004-01-07,34.829,35.591,34.766,35.43,4361682,0
2004-01-08,35.43,36.029,35.345,36.006,4859248,0
2004-01-09,35.943,36.021,35.128,35.55,4129823,0
2004-01-12,35.541,35.926,35.464,35.725,2725814,0
2004-01-13,35.661,35.967,35.3,35.367,3876980,0
2004-01-14,35.38,35.533,35.085,35.464,2659605,0
2004-01-15,35.464,35.591,34.909,35.112,3400023,0
2004-01-16,35.255,35.291,34.534,34.902,3623385,0
2004-01-20,34.998,35.386,34.701,34.805,3640376,0
2004-01-21,34.893,35.021,34.597,34.677,2787903,0
2004-01-22,34.677,34.759,33.791,34.717,3711082,0
2004-01-23,34.58,34.58,33.836,33.862,3743439,0
2004-01-26,33.573,34.606,33.573,34.486,2569913,0
2004-01-27,34.3,34.501,33.99,34.18,2515446,0
2004-01-28,34.316,34.403,33.404,33.628,3735815,0
2004-01-29,33.94,33.981,33.267,33.35,3750432,0
2004-01-30,33.267,33.852,32.916,33.836,3861491,0
2004-02-02,33.852,34.382,33.699,34.029,4550438,0
2004-02-03,33.94,33.948,33.342,33.356,2992278,0
2004-02-04,33.22,33.258,32.595,32.595,3385657,0
2004-02-05,32.678,33.127,32.467,33.061,2946554,0
2004-02-06,32.98,33.798,32.893,33.798,2790151,0
2004-02-09,33.798,34.077,33.501,33.94,2007759,0
2004-02-10,33.798,34.029,33.551,33.811,2548678,0
2004-02-11,33.805,34.677,33.717,34.677,4173170,0
2004-02-12,34.542,34.863,34.454,34.701,2554418,0
2004-02-13,34.846,34.966,34.358,34.743,4357305,0
2004-02-17,35.112,35.134,34.752,34.829,1740799,0
2004-02-18,34.752,34.752,34.261,34.309,2790776,0
2004-02-19,34.382,35.205,34.373,34.821,5107221,0
2004-02-20,34.821,35.198,34.796,35.037,3003272,0
2004-02-23,35.198,35.345,35.037,35.318,3100584,0
2004-02-24,35.318,35.652,35.248,35.517,2977537,0
2004-02-25,35.526,35.926,35.43,35.822,3152301,0
2004-02-26,35.621,35.792,35.439,35.558,2920194,0
2004-02-27,34.983,35.926,34.983,35.43,2936686,0
2004-03-01,35.704,35.894,35.38,35.621,3508955,0
2004-03-02,35.63,35.917,35.12,35.172,3196401,0
2004-03-03,35.085,35.094,34.709,35.078,2707952,0
2004-03-04,34.933,35.367,34.814,35.327,2118441,0
2004-03-05,35.336,35.606,34.94,35.248,2287461,0
2004-03-08,35.255,35.591,34.975,34.975,2581781,0
2004-03-09,34.975,34.975,33.94,33.981,4798161,0
2004-03-10,34.021,34.094,32.822,32.868,6330712,0
2004-03-11,32.868,33.324,32.483,32.549,5320961,0
2004-03-12,32.837,33.22,32.67,33.149,2962543,0
2004-03-15,33.074,33.082,32.341,32.453,2745303,0
2004-03-16,32.74,32.955,32.429,32.678,2512945,0
2004-03-17,32.901,33.437,32.837,33.239,2425873,0
2004-03-18,33.246,33.379,32.748,33.188,2203389,0
2004-03-19,33.188,33.708,33.029,33.196,3601399,0
2004-03-22,33.021,33.021,32.138,32.371,3898462,0
2004-03-23,32.587,32.723,32.101,32.258,2432373,0
2004-03-24,32.258,32.46,31.858,31.988,3055113,0
2004-03-25,32.3,32.86,32.138,32.78,2746180,0
2004-03-26,32.756,33.342,32.388,33.284,3297088,0
2004-03-29,33.461,33.87,33.422,33.791,2612884,0
2004-03-30,33.757,34.015,33.62,33.956,2094207,0
2004-03-31,33.918,33.964,33.628,33.828,2135929,0
2004-04-01,33.258,33.903,33.141,33.765,8379322,0
2004-04-02,34.102,34.189,33.612,34.157,4973675,0
2004-04-05,33.903,34.007,33.612,33.94,3143431,0
2004-04-06,33.782,34.35,33.717,34.284,3922949,0
2004-04-07,34.085,34.18,33.469,33.94,16175751,0
2004-04-08,33.87,33.981,32.988,33.628,3917455,0
2004-04-12,33.628,34.068,33.566,33.924,2997647,0
2004-04-13,34.051,34.059,33.171,33.276,3825886,0
2004-04-14,32.893,33.566,32.875,33.542,4120575,0
2004-04-15,33.699,33.782,32.988,33.524,3134063,0
2004-04-16,33.413,34.213,33.395,34.213,5722214,0
2004-04-19,34.42,34.622,34.059,34.085,3662610,0
2004-04-20,34.18,34.292,33.364,33.379,2687214,0
2004-04-21,33.422,33.484,32.678,32.971,4220017,0
2004-04-22,33.074,34.58,33.021,34.437,4388912,0
2004-04-23,34.821,34.821,33.765,34.58,4442007,0
2004-04-26,34.437,34.766,33.731,33.972,2830875,0
2004-04-27,34.141,34.42,33.87,34.094,2789150,0
2004-04-28,33.699,33.757,32.934,32.955,3651743,0
2004-04-29,32.955,33.316,32.18,32.412,5130454,0
2004-04-30,32.42,32.541,32.052,32.275,4137693,0
2004-05-03,32.275,32.371,31.858,32.275,4175043,0
2004-05-04,32.275,32.46,32.043,32.285,2954675,0
2004-05-05,32.18,32.355,31.734,31.949,3038995,0
2004-05-06,31.634,31.813,31.34,31.692,3217513,0
2004-05-07,31.62,31.979,30.748,30.748,3410141,0
2004-05-10,30.426,31.468,30.345,30.956,5259500,0
2004-05-11,31.444,31.62,31.227,31.394,3376166,0
2004-05-12,31.727,32.018,31.331,32.011,4383790,0
2004-05-13,32.011,32.678,31.94,32.541,5134203,0
2004-05-14,32.533,32.731,32.229,32.635,3703962,0
2004-05-17,32.341,32.46,31.988,32.052,3122946,0
2004-05-18,32.258,32.501,32.13,32.347,1762533,0
2004-05-19,32.549,32.812,32.035,32.222,3397777,0
2004-05-20,32.341,32.587,32.068,32.236,2616009,0
2004-05-21,32.42,32.748,32.341,32.501,2062725,0
2004-05-24,32.822,33.067,32.507,32.661,2067599,0
2004-05-25,32.501,33.196,32.25,33.163,3186034,0
2004-05-26,33.013,33.309,32.893,33.276,1801389,0
2004-05-27,33.246,33.757,33.246,33.757,3163794,0
2004-05-28,33.686,33.692,33.395,33.566,1826625,0
2004-06-01,33.404,33.717,33.388,33.708,1843233,0
2004-06-02,33.708,33.885,33.342,33.862,1936427,0
2004-06-03,33.782,33.782,33.239,33.276,1597512,0
2004-06-04,33.379,33.596,33.127,33.437,1571903,0
2004-06-07,33.573,34.102,33.501,33.99,1802762,0
2004-06-08,33.844,34.157,33.725,34.141,1648981,0
2004-06-09,34.118,34.213,33.828,33.91,1658600,0
2004-06-10,33.964,34.204,33.94,34.094,1147042,0
2004-06-14,33.94,33.94,33.551,33.551,1774527,0
2004-06-15,33.862,34.189,33.717,34.021,2264976,0
2004-06-16,34.021,34.261,33.811,34.213,1830618,0
2004-06-17,34.068,34.462,34.068,34.462,2304828,0
2004-06-18,34.316,35.128,34.261,34.998,3505083,0
2004-06-21,35.021,35.276,34.805,35.134,3052366,0
2004-06-22,35.037,35.318,34.821,35.205,3147430,0
2004-06-23,35.078,35.291,34.854,35.248,2130183,0
2004-06-24,35.14,35.318,35.028,35.085,1903948,0
2004-06-25,35.06,35.205,34.58,34.814,2094581,0
2004-06-28,34.94,35.028,34.684,34.814,2118066,0
2004-06-29,34.734,35.688,34.717,35.614,3036375,0
2004-06-30,35.526,35.87,35.205,35.783,2486464,0
2004-07-01,35.541,35.741,35.149,35.232,3484472,0
2004-07-02,34.902,35.102,34.743,34.863,2106694,0
2004-07-06,34.779,35.028,34.614,34.893,1600509,0
2004-07-07,34.893,35.198,34.829,34.94,1947171,0
2004-07-08,34.94,35.005,34.437,34.446,1915560,0
2004-07-09,34.58,34.766,34.189,34.284,2101325,0
2004-07-12,34.39,34.854,34.277,34.846,2107075,0
2004-07-13,34.958,35.181,34.863,34.983,1500198,0
2004-07-14,34.779,35.14,34.109,34.933,2214383,0
2004-07-15,34.94,35.128,34.805,34.846,1349416,0
2004-07-16,35.181,35.269,34.837,34.837,1686207,0
2004-07-19,34.837,34.949,34.58,34.639,1749295,0
2004-07-20,34.565,34.743,34.204,34.367,3347934,0
2004-07-21,34.486,34.534,33.782,33.878,2314569,0
2004-07-22,33.82,34.015,33.404,33.828,2388150,0
2004-07-23,33.852,34.18,33.469,33.87,2697707,0
2004-07-26,33.94,34.669,33.94,34.141,4225888,0
2004-07-27,34.141,34.871,34.118,34.814,3792906,0
2004-07-28,34.662,34.846,34.141,34.846,3121820,0
2004-07-29,34.814,34.814,34.3,34.518,1489953,0
2004-07-30,34.58,34.814,34.382,34.606,1822622,0
2004-08-02,34.614,34.909,34.23,34.829,1757290,0
2004-08-03,34.691,34.805,34.333,34.437,1663847,0
2004-08-04,34.222,34.639,34.133,34.55,1454850,0
2004-08-05,34.55,34.779,33.708,33.811,1595513,0
2004-08-06,33.62,33.782,32.95,33.101,2403764,0
2004-08-09,33.141,33.404,33.141,33.309,2215879,0
2004-08-10,33.379,33.894,33.379,33.878,1565030,0
2004-08-11,33.62,33.628,32.95,33.22,2291459,0
2004-08-12,33.061,33.22,32.837,32.893,2693963,0
2004-08-13,32.963,32.98,32.429,32.581,1485456,0
2004-08-16,32.731,33.558,32.661,33.437,2094707,0
2004-08-17,33.437,33.765,33.342,33.587,1783899,0
2004-08-18,33.379,33.699,33.246,33.628,1620248,0
2004-08-19,33.501,33.686,33.301,33.515,2316318,0
2004-08-20,33.422,33.862,33.422,33.469,2478970,0
2004-08-23,33.551,33.628,33.091,33.188,1651230,0
2004-08-24,33.267,33.524,33.23,33.388,1273214,0
2004-08-25,33.309,33.501,32.7,33.324,2531933,0
2004-08-26,33.35,33.461,33.18,33.22,2101078,0
2004-08-27,33.18,33.204,32.925,32.942,2561542,0
2004-08-30,32.7,32.934,32.155,32.222,3582664,0
2004-08-31,32.115,32.371,31.683,32.035,4759308,0
2004-09-01,31.94,32.492,31.932,32.476,2550672,0
2004-09-02,32.541,32.971,32.429,32.828,1709570,0
2004-09-03,32.837,32.971,32.62,32.661,1415624,0
2004-09-07,32.893,33.101,32.789,32.868,1764034,0
2004-09-08,32.78,32.78,32.453,32.453,2315569,0
2004-09-09,32.445,32.476,32.115,32.187,2343549,0
2004-09-10,32.068,32.13,31.836,32.109,2397646,0
2004-09-13,32.213,32.362,31.836,31.845,2361543,0
2004-09-14,31.923,32.242,31.62,32.115,2206134,0
2004-09-15,32.123,32.18,31.874,32.077,2229123,0
2004-09-16,32.155,32.18,31.971,32.027,1671593,0
2004-09-17,32.229,32.275,31.916,31.94,2213011,0
2004-09-20,31.94,32.06,31.745,31.971,1872968,0
2004-09-21,32.196,32.213,31.251,31.372,5034141,0
2004-09-22,31.22,31.589,30.891,30.899,6085240,0
2004-09-23,30.905,31.092,30.778,30.93,3056112,0
2004-09-24,31.076,31.298,30.981,31.1,2263099,0
2004-09-27,30.883,31.025,30.594,31.018,3577791,0
2004-09-28,31.179,31.523,31.076,31.283,3325321,0
2004-09-29,31.563,31.907,31.42,31.845,3680225,0
2004-09-30,31.78,32.396,31.615,32.347,3787408,0
2004-10-01,32.492,32.908,32.42,32.626,4204398,0
2004-10-04,32.716,32.942,32.236,32.557,2678719,0
2004-10-05,32.581,32.804,32.3,32.748,2214878,0
2004-10-06,32.756,33.252,32.626,33.239,2557669,0
2004-10-07,33.082,33.141,32.644,32.67,1836363,0
2004-10-08,32.635,32.925,32.371,32.515,2163662,0
2004-10-11,32.453,32.773,32.309,32.379,970277,0
2004-10-12,32.229,32.25,31.836,32.213,2550424,0
2004-10-13,32.018,32.06,31.258,31.641,4095719,0
2004-10-14,31.727,31.78,31.348,31.348,2280715,0
2004-10-15,31.274,31.745,31.22,31.315,2428751,0
2004-10-18,31.315,31.42,30.981,31.22,2617884,0
2004-10-19,31.22,31.251,30.345,30.516,5288104,0
2004-10-20,30.778,31.123,30.778,31.083,4336195,0
2004-10-21,30.964,31.356,30.765,31.274,2217256,0
2004-10-22,31.427,31.821,30.869,30.899,2816632,0
2004-10-25,31.003,31.274,30.972,31.068,2337680,0
2004-10-26,31.076,31.258,30.498,31.092,5403286,0
2004-10-27,31.139,31.372,30.594,30.594,7654896,0
2004-10-28,31.117,31.117,29.714,30.259,4771925,0
2004-10-29,30.33,30.826,30.315,30.826,2584157,0
2004-11-01,30.899,31.025,30.523,30.869,3107828,0
2004-11-02,30.869,31.108,30.594,30.674,1880090,0
2004-11-03,31.1,31.212,30.869,31.018,2608014,0
2004-11-04,30.996,31.606,30.741,31.538,2767917,0
2004-11-05,32.018,32.222,31.734,32.115,3038496,0
2004-11-08,32.18,32.222,32.004,32.068,1733802,0
2004-11-09,32.404,32.707,32.229,32.661,3824638,0
2004-11-10,32.804,32.804,32.429,32.587,1850106,0
2004-11-11,32.756,32.795,32.453,32.789,1599136,0
2004-11-12,32.707,32.723,32.3,32.67,2119567,0
2004-11-15,32.812,32.812,32.501,32.549,1242358,0
2004-11-16,32.644,32.7,32.347,32.483,1622498,0
2004-11-17,32.483,32.822,32.355,32.612,2015378,0
2004-11-18,32.723,32.98,32.626,32.828,2353671,0
2004-11-19,32.893,32.901,32.242,32.42,1669467,0
2004-11-22,32.341,32.934,32.318,32.565,2774534,0
2004-11-23,32.7,32.74,32.138,32.362,1803886,0
2004-11-24,32.362,33.267,32.362,33.22,3267855,0
2004-11-26,33.204,33.581,33.109,33.461,1189015,0
2004-11-29,33.542,33.62,33.18,33.204,2237620,0
2004-11-30,33.22,33.43,33.127,33.239,3562796,0
2004-12-01,33.342,34.036,33.246,33.94,3536315,0
2004-12-02,33.844,33.964,33.252,33.276,2903455,0
2004-12-03,33.082,33.252,32.341,32.438,5964063,0
2004-12-06,32.396,32.756,32.25,32.62,4892978,0
2004-12-07,32.541,32.78,32.011,32.052,3483598,0
2004-12-08,32.052,32.3,31.94,32.236,2526065,0
2004-12-09,32.138,32.693,32.018,32.572,2904705,0
2004-12-10,33.156,33.156,32.388,32.62,2205387,0
2004-12-13,32.74,33.029,32.74,32.916,2977783,0
2004-12-14,32.868,32.955,32.716,32.86,2740806,0
2004-12-15,32.822,33.284,32.62,33.141,2914824,0
2004-12-16,33.422,33.566,33.239,33.324,2671726,0
2004-12-17,33.127,33.356,32.868,33.091,2687838,0
2004-12-20,33.082,33.476,32.86,32.908,1645983,0
2004-12-21,32.988,33.342,32.98,33.204,1870968,0
2004-12-22,33.342,33.542,33.22,33.309,2117441,0
2004-12-23,33.267,33.573,33.196,33.542,1519561,0
2004-12-27,33.62,33.731,33.43,33.493,2040740,0
2004-12-28,33.581,33.811,33.453,33.628,2107075,0
2004-12-29,33.628,33.692,33.484,33.581,1857728,0
2004-12-30,33.62,33.791,33.581,33.636,1170401,0
2004-12-31,33.677,33.774,33.604,33.62,1131677,0
2005-01-03,33.692,33.828,33.484,33.628,3244622,0
2005-01-04,33.566,33.62,32.501,32.822,3780164,0
2005-01-05,33.379,34.094,33.239,33.292,7412795,0
2005-01-06,33.292,33.342,32.95,33.133,3718202,0
2005-01-07,33.22,33.453,32.98,33.053,2549427,0
2005-01-10,33.061,33.301,33.053,33.196,3053861,0
2005-01-11,33.101,33.196,32.804,32.822,2816757,0
2005-01-12,32.925,33.204,32.507,33.141,2687589,0
2005-01-13,33.258,33.301,32.74,32.789,1950047,0
2005-01-14,32.748,33.021,32.507,32.756,1741298,0
2005-01-18,32.565,32.716,32.138,32.46,2970042,0
2005-01-19,32.46,32.644,31.745,31.78,5003909,0
2005-01-20,31.771,31.94,31.538,31.745,4010272,0
2005-01-21,31.62,31.667,31.283,31.298,3316451,0
2005-01-24,31.298,31.523,31.011,31.033,2655481,0
2005-01-25,31.22,31.298,30.899,31.018,3969049,0
2005-01-26,31.258,31.444,31.154,31.411,3535190,0
2005-01-27,31.236,31.667,31.1,31.538,2931687,0
2005-01-28,31.42,31.538,31.236,31.538,2375906,0
2005-01-31,31.858,31.971,31.146,31.34,3192777,0
2005-02-01,31.34,31.804,31.274,31.795,3561422,0
2005-02-02,31.795,32.242,31.718,32.242,3549556,0
2005-02-03,32.101,32.109,31.348,31.45,7725473,0
2005-02-04,31.315,32.13,31.298,31.65,5280863,0
2005-02-07,31.571,31.58,30.853,30.899,3755681,0
2005-02-08,30.899,30.899,30.322,30.404,4329576,0
2005-02-09,30.283,30.291,29.675,29.834,6881747,0
2005-02-10,29.978,30.004,29.761,29.818,5370431,0
2005-02-11,29.788,30.004,29.761,29.834,2976910,0
2005-02-14,29.818,29.971,29.802,29.826,2359168,0
2005-02-15,29.937,29.937,29.45,29.619,4393781,0
2005-02-16,29.419,30.146,29.362,30.057,4952938,0
2005-02-17,30.026,30.715,30.026,30.417,6617783,0
2005-02-18,30.54,30.939,30.516,30.707,4289850,0
2005-02-22,30.434,30.741,29.899,29.899,6576686,0
2005-02-23,30.017,30.417,29.619,30.363,4354934,0
2005-02-24,30.218,30.363,29.826,30.363,4193534,0
2005-02-25,30.363,30.659,30.107,30.508,2898335,0
2005-02-28,30.291,30.492,29.859,29.899,3443249,0
2005-03-01,30.026,30.547,29.946,30.498,2885469,0
2005-03-02,30.466,30.651,30.099,30.523,2612261,0
2005-03-03,30.578,30.698,30.121,30.651,2644993,0
2005-03-04,30.876,31.771,30.817,31.701,4407276,0
2005-03-07,31.821,31.821,31.196,31.403,3200399,0
2005-03-08,31.403,31.411,31.025,31.274,2449737,0
2005-03-09,31.1,31.34,30.981,31.092,2676347,0
2005-03-10,31.298,31.298,30.883,31.108,2297208,0
2005-03-11,31.018,31.515,31.018,31.42,3658489,0
2005-03-14,31.427,31.78,31.372,31.752,3522323,0
2005-03-15,31.971,32.086,31.571,31.571,2867103,0
2005-03-16,31.34,31.403,30.555,30.643,3399525,0
2005-03-17,30.62,30.956,30.516,30.785,2496085,0
2005-03-18,30.741,31.17,30.498,31.162,4770676,0
2005-03-21,31.187,31.403,30.724,30.81,2321688,0
2005-03-22,30.674,30.778,30.057,30.057,4431388,0
2005-03-23,30.092,30.138,29.74,29.867,3132439,0
2005-03-24,29.859,30.188,29.77,29.834,1926561,0
2005-03-28,29.834,29.882,29.474,29.474,2317441,0
2005-03-29,29.3,29.465,28.555,28.608,4489728,0
2005-03-30,28.858,29.179,28.818,29.096,3411392,0
2005-03-31,29.321,29.626,29.256,29.45,2669975,0
2005-04-01,29.45,29.761,29.035,29.096,2322312,0
2005-04-04,29.096,29.217,28.745,29.06,2240741,0
2005-04-05,29.017,29.338,28.922,29.114,2430621,0
2005-04-06,29.256,29.892,29.25,29.697,2998397,0
2005-04-07,29.795,30.354,29.761,30.115,2989155,0
2005-04-08,30.115,30.315,29.826,29.859,3060732,0
2005-04-11,29.867,29.964,29.675,29.834,1738677,0
2005-04-12,29.795,29.929,29.096,29.482,5163059,0
2005-04-13,29.482,29.482,28.579,28.737,3487970,0
2005-04-14,28.512,28.72,27.922,28.059,5294977,0
2005-04-15,28.209,28.563,27.537,27.561,4703094,0
2005-04-18,27.724,28.331,27.68,28.024,3608020,0
2005-04-19,28.033,28.114,27.752,27.858,3144810,0
2005-04-20,27.929,27.956,27.121,27.217,3094586,0
2005-04-21,27.393,27.567,27.064,27.457,3351305,0
2005-04-22,28.016,28.042,26.96,27.097,5460255,0
2005-04-25,27.234,27.417,27.017,27.024,3639752,0
2005-04-26,26.865,27.234,26.8,26.851,2940808,0
2005-04-27,26.815,27.752,26.616,27.313,3938191,0
2005-04-28,27.064,27.338,26.687,26.704,2951301,0
2005-04-29,26.952,27.498,26.448,27.449,4529200,0
2005-05-02,27.297,27.393,26.865,27.064,3282473,0
2005-05-03,27.121,27.626,26.832,27.386,2850363,0
2005-05-04,27.457,27.672,27.362,27.386,3313951,0
2005-05-05,27.368,27.433,26.762,26.97,4209901,0
2005-05-06,27.217,27.49,26.928,27.048,2795772,0
2005-05-09,27.128,27.128,26.704,26.713,3274976,0
2005-05-10,26.713,26.737,26.425,26.49,2679468,0
2005-05-11,26.538,26.769,26.496,26.721,3239122,0
2005-05-12,26.912,26.945,26.28,26.288,3833254,0
2005-05-13,26.352,26.352,24.975,25.335,5008403,0
2005-05-16,25.448,25.695,25.374,25.6,4277980,0
2005-05-17,25.624,25.992,25.472,25.935,5458627,0
2005-05-18,26.041,26.504,26.031,26.384,3809523,0
2005-05-19,26.538,26.568,26.137,26.463,3089467,0
2005-05-20,26.463,26.463,26.127,26.328,1824498,0
2005-05-23,26.496,26.912,26.393,26.791,3518201,0
2005-05-24,26.657,26.896,26.297,26.448,3921825,0
2005-05-25,26.256,26.265,25.744,25.888,4630760,0
2005-05-26,26.137,26.152,25.847,25.977,2548049,0
2005-05-27,25.977,26.113,25.816,26.048,1616877,0
2005-05-31,26.048,26.048,25.688,25.784,2620879,0
2005-06-01,25.84,26.256,25.816,26.071,2526440,0
2005-06-02,26.152,26.217,25.96,26.159,1869469,0
2005-06-03,26.159,26.448,26.056,26.312,3119572,0
2005-06-06,26.321,26.384,26.105,26.192,2873600,0
2005-06-07,26.336,26.728,26.192,26.433,2613137,0
2005-06-08,26.576,26.687,26.312,26.455,2283962,0
2005-06-09,26.297,26.328,25.928,26.056,2326813,0
2005-06-10,26.098,26.312,25.935,26.168,1945550,0
2005-06-13,26.145,26.657,26.113,26.455,4564805,0
2005-06-14,26.65,27.072,26.625,27.033,3538185,0
2005-06-15,27.21,27.313,26.874,27.072,3666235,0
2005-06-16,27.097,27.904,27.097,27.353,3415263,0
2005-06-17,27.698,27.698,27.128,27.137,4045625,0
2005-06-20,27.217,27.32,27.137,27.184,4136071,0
2005-06-21,27.258,27.399,26.992,26.992,2185024,0
2005-06-22,27.017,27.226,26.92,26.92,2330934,0
2005-06-23,26.937,26.952,26.455,26.455,2665102,0
2005-06-24,26.65,26.65,25.872,25.977,3239621,0
2005-06-27,25.007,25.538,24.967,25.16,5813781,0
2005-06-28,25.201,25.255,25.127,25.167,3159926,0
2005-06-29,25.624,26.762,24.809,24.856,3092714,0
2005-06-30,24.83,24.895,24.141,24.184,5650759,0
2005-07-01,24.39,24.569,24.201,24.287,2433369,0
2005-07-05,24.335,24.75,24.223,24.712,3336688,0
2005-07-06,24.599,24.606,24.149,24.21,3710206,0
2005-07-07,24.014,24.223,23.823,24.223,3111326,0
2005-07-08,24.217,24.535,24.217,24.501,3283345,0
2005-07-11,24.656,24.992,24.577,24.959,3298713,0
2005-07-12,24.871,25.088,24.656,24.935,2847491,0
2005-07-13,24.975,25.08,24.809,24.88,2741179,0
2005-07-14,24.815,25.047,24.776,25.047,3456989,0
2005-07-15,25.007,25.038,24.599,24.703,2668351,0
2005-07-18,24.703,24.703,24.382,24.544,2495957,0
2005-07-19,28.059,28.059,25.546,25.791,28481521,0
2005-07-20,25.504,26.248,25.374,25.935,11765604,0
2005-07-21,26.015,26.056,25.504,25.504,6348200,0
2005-07-22,25.513,25.529,24.935,25.287,5806537,0
2005-07-25,25.232,25.546,25.088,25.296,5148941,0
2005-07-26,25.175,25.417,25.08,25.08,3543811,0
2005-07-27,25.088,25.175,24.815,24.856,4631139,0
2005-07-28,24.801,25,24.776,24.822,5371178,0
2005-07-29,25.582,25.582,24.959,25.296,5887611,0
2005-08-01,25.417,25.434,25.025,25.217,3381408,0
2005-08-02,25.296,25.688,25.255,25.4,2764919,0
2005-08-03,25.304,25.374,25.105,25.287,2802018,0
2005-08-04,25.127,25.391,25.063,25.182,3828382,0
2005-08-05,25.097,25.16,24.967,24.967,1812875,0
2005-08-08,25.025,25.144,24.895,25.088,3065979,0
2005-08-09,25.776,25.776,25.088,25.33,3304459,0
2005-08-10,25.417,25.76,25.27,25.374,3015634,0
2005-08-11,25.304,25.374,25.112,25.335,2388902,0
2005-08-12,25.808,25.816,25.047,25.063,2743930,0
2005-08-15,25.063,25.201,24.92,25.151,2958295,0
2005-08-16,25.16,25.255,24.959,25.007,2136182,0
2005-08-17,24.895,25.33,24.895,25.201,4328323,0
2005-08-18,25.08,25.167,24.983,25.025,2843368,0
2005-08-19,25.217,25.217,24.862,24.871,2725564,0
2005-08-22,24.975,25.151,24.895,25,1950169,0
2005-08-23,25,25.016,24.32,24.328,3130190,0
2005-08-24,24.21,24.591,24.21,24.36,2576784,0
2005-08-25,24.36,24.495,24.32,24.415,1608505,0
2005-08-26,24.48,24.569,24.295,24.441,2022374,0
2005-08-29,24.201,24.304,24.047,24.193,2850241,0
2005-08-30,24.132,24.647,24.097,24.471,3883224,0
2005-08-31,24.432,24.734,24.167,24.696,2079967,0
2005-09-01,24.696,24.943,24.613,24.815,2784032,0
2005-09-02,24.912,24.967,24.423,24.501,1540302,0
2005-09-06,24.703,25.21,24.535,25.175,4156806,0
2005-09-07,25.287,25.417,24.92,25.135,2002888,0
2005-09-08,25.135,25.248,24.88,24.943,2705701,0
2005-09-09,25.055,25.808,25.025,25.494,3702463,0
2005-09-12,25.546,25.64,25.374,25.559,1916069,0
2005-09-13,25.559,25.567,25.135,25.167,2161540,0
2005-09-14,25.112,25.657,25.007,25.374,2938684,0
2005-09-15,25.615,25.695,25.33,25.359,3431379,0
2005-09-16,25.359,25.441,25.047,25.27,4930079,0
2005-09-19,25.16,25.167,24.664,24.696,3263360,0
2005-09-20,24.776,25.232,24.741,24.992,4764806,0
2005-09-21,24.856,24.992,24.51,24.51,2580031,0
2005-09-22,24.407,24.48,24.244,24.36,3333567,0
2005-09-23,24.158,24.271,23.933,24.253,4233136,0
2005-09-26,24.487,24.487,24.055,24.23,1780401,0
2005-09-27,24.262,24.415,23.96,24.111,2424374,0
2005-09-28,24.014,24.119,23.736,23.767,3349182,0
2005-09-29,23.719,24.014,23.573,24.014,3386156,0
2005-09-30,23.902,23.976,23.703,23.855,4671864,0
2005-10-03,23.887,23.887,23.533,23.654,2161789,0
2005-10-04,23.814,23.814,23.159,23.167,2904454,0
2005-10-05,23.167,23.167,22.663,22.909,3302333,0
2005-10-06,23.006,23.014,22.453,22.51,6734467,0
2005-10-07,22.622,22.856,22.51,22.726,3049242,0
2005-10-10,22.718,22.782,22.415,22.502,2530061,0
2005-10-11,22.502,22.656,22.286,22.445,2674848,0
2005-10-12,22.333,22.477,22.006,22.006,3739565,0
2005-10-13,21.933,22.109,21.588,21.733,5851008,0
2005-10-14,21.909,21.925,21.613,21.774,4836385,0
2005-10-17,21.774,21.822,21.661,21.813,5154189,0
2005-10-18,22.156,22.318,22.045,22.071,5952194,0
2005-10-19,22.079,22.318,21.893,22.278,5137202,0
2005-10-20,22.415,22.494,22.103,22.207,6519595,0
2005-10-21,22.373,22.423,22.012,22.423,5473494,0
2005-10-24,22.423,22.734,22.373,22.709,2936311,0
2005-10-25,22.976,23.087,22.349,22.415,4130823,0
2005-10-26,22.574,23.078,22.574,22.959,4814650,0
2005-10-27,22.959,23.126,22.684,22.693,2628124,0
2005-10-28,22.863,23.104,22.768,23.104,3212015,0
2005-10-31,23.087,23.383,22.894,23.357,2562292,0
2005-11-01,23.374,23.462,23.27,23.462,3001644,0
2005-11-02,23.365,23.968,23.294,23.806,3346184,0
2005-11-03,23.855,23.887,23.551,23.614,2272346,0
2005-11-04,23.614,23.686,23.104,23.503,1951168,0
2005-11-07,23.582,23.863,23.512,23.863,2120438,0
2005-11-08,23.823,23.839,23.573,23.631,2234867,0
2005-11-09,23.533,23.639,23.357,23.462,1947922,0
2005-11-10,23.462,23.703,23.231,23.654,2087833,0
2005-11-11,23.654,23.918,23.543,23.879,2334933,0
2005-11-14,25.063,25.135,24.244,24.373,7878132,0
2005-11-15,24.407,24.792,24.335,24.471,4525329,0
2005-11-16,24.328,24.569,24.32,24.432,2301454,0
2005-11-17,24.441,24.783,24.423,24.783,2168662,0
2005-11-18,25.055,25.08,24.696,24.726,3241623,0
2005-11-21,24.88,25.296,24.815,25.296,2805390,0
2005-11-22,25.175,25.359,24.895,25.313,2496706,0
2005-11-23,25.27,25.408,25.08,25.144,1508443,0
2005-11-25,25.255,25.417,25.088,25.144,875583,0
2005-11-28,25.217,25.296,24.935,25.025,1573653,0
2005-11-29,25.335,25.776,25.063,25.582,3652618,0
2005-11-30,25.591,25.688,25.217,25.239,2499083,0
2005-12-01,25.455,26.336,25.408,26.305,4404777,0
2005-12-02,26.417,27.329,26.417,26.783,5318712,0
2005-12-05,26.608,26.815,26.185,26.463,3419137,0
2005-12-06,26.657,26.815,26.463,26.568,2799271,0
2005-12-07,26.616,27.121,26.616,27.121,3027376,0
2005-12-08,26.986,27.242,26.791,26.937,2642868,0
2005-12-09,26.559,27.193,26.559,27.081,2161540,0
2005-12-12,27.258,27.49,27.168,27.272,3232001,0
2005-12-13,27.272,27.457,27.121,27.234,2643493,0
2005-12-14,27.114,27.242,26.903,26.978,1716939,0
2005-12-15,27.097,27.258,26.96,27.056,3553557,0
2005-12-16,26.992,27.137,26.896,26.97,4162680,0
2005-12-19,26.912,27.145,26.783,26.824,2652110,0
2005-12-20,26.737,26.992,26.576,26.671,2759420,0
2005-12-21,26.737,27.346,26.737,27.313,2352794,0
2005-12-22,27.457,27.604,27.258,27.604,1837487,0
2005-12-23,27.604,27.612,27.249,27.561,1758539,0
2005-12-27,27.639,27.938,27.481,27.626,1909196,0
2005-12-28,27.576,27.688,27.338,27.639,1724182,0
2005-12-29,27.506,27.576,27.263,27.393,2095084,0
2005-12-30,27.175,27.297,26.728,26.903,3113323,0
2006-01-03,27.249,27.249,26.504,26.807,3482600,0
2006-01-04,26.769,27.04,26.737,27.017,2593394,0
2006-01-05,26.874,26.928,26.737,26.928,1983649,0
2006-01-06,27.056,27.417,26.896,27.362,2572660,0
2006-01-09,27.594,27.594,26.97,27.145,3003645,0
2006-01-10,26.992,27.473,26.721,27.417,2149545,0
2006-01-11,27.513,27.68,27.202,27.242,2029867,0
2006-01-12,27.137,27.21,26.737,26.737,2026122,0
2006-01-13,26.721,26.791,26.321,26.616,2122313,0
2006-01-17,26.376,26.679,26.297,26.641,2076467,0
2006-01-18,26.496,26.568,26.119,26.265,1862852,0
2006-01-19,25.935,26.36,25.935,26.105,2230620,0
2006-01-20,26.737,26.737,25.695,25.825,3987284,0
2006-01-23,25.935,26.185,25.921,26.145,5375928,0
2006-01-24,26.176,26.409,25.943,25.943,3963424,0
2006-01-25,25.951,26.145,25.776,26.056,4202277,0
2006-01-26,26.137,26.217,26.023,26.152,4867992,0
2006-01-27,26.119,26.28,26.056,26.185,1856853,0
2006-01-30,26.105,26.44,26.031,26.368,2759545,0
2006-01-31,26.312,26.328,26.098,26.119,2480218,0
2006-02-01,26.098,26.529,26.089,26.448,5143322,0
2006-02-02,26.737,26.769,26.098,26.352,6911857,0
2006-02-03,26.217,26.328,25.921,26.015,4620896,0
2006-02-06,25.904,26.231,25.84,26.201,2511448,0
2006-02-07,26.119,26.21,25.832,25.935,3105957,0
2006-02-08,26.063,26.063,25.703,25.808,3581913,0
2006-02-09,25.808,26.023,25.791,25.896,2635870,0
2006-02-10,25.904,26.159,25.784,26.119,3229755,0
2006-02-13,26.098,26.201,25.992,26.176,3138055,0
2006-02-14,26.201,26.912,26.145,26.903,5420276,0
2006-02-15,26.704,27.017,26.553,26.937,3538440,0
2006-02-16,27.097,27.097,26.807,26.986,2450485,0
2006-02-17,26.986,27.056,26.695,26.791,2508448,0
2006-02-21,26.737,26.755,26.44,26.634,1565783,0
2006-02-22,26.737,26.992,26.65,26.952,1786273,0
2006-02-23,26.937,27.249,26.762,27.001,1961788,0
2006-02-24,26.952,27.008,26.6,26.769,3299460,0
2006-02-27,26.851,27.154,26.529,26.634,2237493,0
2006-02-28,26.762,26.807,26.105,26.231,3450866,0
2006-03-01,26.185,26.336,25.904,26.336,3740315,0
2006-03-02,26.176,26.463,26.098,26.273,2877100,0
2006-03-03,26.265,26.376,25.992,26.098,1601260,0
2006-03-06,26.192,26.328,25.951,26.176,2208136,0
2006-03-07,25.992,26.176,25.71,25.921,3412516,0
2006-03-08,26.015,26.504,26,26.463,4879612,0
2006-03-09,26.481,26.737,26.481,26.608,4977548,0
2006-03-10,27.175,27.521,26.841,27.386,5040011,0
2006-03-13,27.543,28.033,27.481,27.739,4196782,0
2006-03-14,27.698,28.275,27.585,28.162,3388159,0
2006-03-15,28.248,28.809,28.194,28.754,4444630,0
2006-03-16,28.843,29.129,28.275,28.474,3075475,0
2006-03-17,28.706,28.728,28.127,28.186,4189287,0
2006-03-20,28.098,28.275,27.834,28.119,2504827,0
2006-03-21,28.098,28.385,27.537,27.626,2944555,0
2006-03-22,27.097,27.732,26.978,27.576,4320205,0
2006-03-23,27.633,27.698,27.346,27.433,2481468,0
2006-03-24,27.513,27.672,27.433,27.561,2046861,0
2006-03-27,27.49,28.059,27.425,27.938,2685340,0
2006-03-28,27.991,27.991,27.425,27.513,2716071,0
2006-03-29,27.457,27.834,27.457,27.68,2447114,0
2006-03-30,27.618,27.947,27.49,27.732,2700956,0
2006-03-31,27.664,27.851,27.481,27.672,2896086,0
2006-04-03,27.767,28.241,27.655,27.791,4325579,0
2006-04-04,28.617,28.728,27.866,27.938,9597443,0
2006-04-05,27.819,27.938,26.992,27.49,5087481,0
2006-04-06,27.399,27.732,27.305,27.633,4588786,0
2006-04-07,27.585,27.8,27.506,27.537,2406137,0
2006-04-10,27.506,27.537,27.184,27.217,3423135,0
2006-04-11,28.098,28.346,27.561,27.594,4737197,0
2006-04-12,27.626,27.715,27.338,27.473,1975407,0
2006-04-13,27.528,27.698,27.242,27.604,1879212,0
2006-04-17,27.68,28.051,27.639,27.866,2001013,0
2006-04-18,28.024,29.041,28.016,28.986,5357315,0
2006-04-19,28.939,29.922,28.737,29.779,9110243,0
2006-04-20,29.779,30.194,29.635,29.978,4695224,0
2006-04-21,30.18,30.188,29.61,29.761,3339311,0
2006-04-24,29.682,30.209,29.667,30.107,3204643,0
2006-04-25,30.218,30.233,29.155,29.402,4299344,0
2006-04-26,29.456,29.546,29.114,29.419,4088972,0
2006-04-27,29.394,29.402,28.793,28.922,3535066,0
2006-04-28,28.881,29.188,28.658,29.096,3300834,0
2006-05-01,29.089,29.482,28.955,29.035,2437244,0
2006-05-02,29.05,29.619,29.001,29.586,2572660,0
2006-05-03,29.697,29.937,29.619,29.667,4495348,0
2006-05-04,29.964,29.978,29.434,29.595,5300471,0
2006-05-05,29.779,30.017,29.723,29.971,5989802,0
2006-05-08,29.996,30.083,29.77,30.083,2210759,0
2006-05-09,30.004,30.404,29.937,30.092,2617630,0
2006-05-10,29.978,30.017,29.515,29.569,2275592,0
2006-05-11,29.626,29.697,28.338,28.555,4866241,0
2006-05-12,28.563,28.563,27.626,27.698,4147559,0
2006-05-15,27.739,28.033,27.346,27.866,4062865,0
2006-05-16,28,28,27.362,27.465,3302085,0
2006-05-17,27.105,27.258,26.481,26.664,3016513,0
2006-05-18,26.777,26.896,26.368,26.433,2672096,0
2006-05-19,26.737,27.399,26.737,26.986,4102964,0
2006-05-22,26.92,26.978,26.417,26.783,2500454,0
2006-05-23,26.903,27.433,26.297,26.312,2812010,0
2006-05-24,26.312,26.312,25.6,25.943,4534946,0
2006-05-25,26.152,26.52,26.119,26.417,3081471,0
2006-05-26,26.777,27.202,26.664,27.154,2470851,0
2006-05-30,26.807,27.097,26.401,26.401,2540180,0
2006-05-31,26.455,27.202,26.455,27.202,3125821,0
2006-06-01,27.105,27.279,27.04,27.263,2555671,0
2006-06-02,27.217,27.217,26.634,27.064,2462227,0
2006-06-05,27.175,27.368,26.538,26.584,3077972,0
2006-06-06,27.137,27.154,26.08,26.217,4107085,0
2006-06-07,26.224,26.224,25.6,25.6,3787658,0
2006-06-08,25.6,26.21,25.025,26.113,3639999,0
2006-06-09,26.056,26.168,25.64,25.76,1727683,0
2006-06-12,25.671,25.847,25.27,25.27,1778527,0
2006-06-13,25.335,25.426,24.569,24.656,3560924,0
2006-06-14,24.696,24.992,24.656,24.983,2735185,0
2006-06-15,25.217,25.719,25.182,25.567,4205027,0
2006-06-16,25.567,25.608,25.232,25.434,3265232,0
2006-06-19,25.391,25.463,24.822,24.951,2208633,0
2006-06-20,25.08,25.391,24.895,25.217,2278470,0
2006-06-21,25.16,25.888,25.16,25.799,2592899,0
2006-06-22,25.719,25.977,25.575,25.791,2401892,0
2006-06-23,25.657,25.71,25.335,25.426,1832614,0
2006-06-26,25.417,25.719,25.417,25.64,1326306,0
2006-06-27,25.546,25.896,24.888,24.951,3999652,0
2006-06-28,25.119,25.167,24.871,25.038,2587404,0
2006-06-29,25.248,25.615,25.217,25.582,3616764,0
2006-06-30,25.719,26.159,25.671,25.856,4653499,0
2006-07-03,26.031,26.176,25.969,26.145,1023493,0
2006-07-05,26.145,26.312,25.737,26.127,2671474,0
2006-07-06,26.105,26.463,26.023,26.384,2176903,0
2006-07-07,26.21,26.384,26.015,26.217,2099452,0
2006-07-10,26.417,26.616,26.098,26.185,1451352,0
2006-07-11,26.089,26.145,25.434,26.098,2101578,0
2006-07-12,26.21,26.36,25.521,25.71,1531927,0
2006-07-13,25.856,25.935,25.335,25.374,4313459,0
2006-07-14,25.881,25.986,25.313,25.904,3209766,0
2006-07-17,25.977,26.393,25.864,25.969,2583030,0
2006-07-18,26.041,26.297,25.575,25.992,1868468,0
2006-07-19,26.098,26.841,26.098,26.547,4679359,0
2006-07-20,26.52,26.874,25.986,26.023,2168409,0
2006-07-21,26.217,26.217,25.261,25.351,3361176,0
2006-07-24,25.417,26.063,25.232,25.992,2462606,0
2006-07-25,26.08,26.851,25.992,26.777,2151045,0
2006-07-26,26.8,26.912,26.352,26.529,1726684,0
2006-07-27,26.6,26.978,26.273,26.321,2057229,0
2006-07-28,26.417,27.137,26.176,27.121,4982671,0
2006-07-31,26.851,27.585,26.851,27.481,3609020,0
2006-08-01,27.698,27.745,26.568,26.65,3429002,0
2006-08-02,26.851,27.175,26.641,26.865,2574907,0
2006-08-03,26.874,27.639,26.851,27.386,2155418,0
2006-08-04,27.775,27.819,26.657,26.928,2388026,0
2006-08-07,27.056,27.612,26.992,27.408,1966786,0
2006-08-08,27.585,27.971,27.417,27.672,2907453,0
2006-08-09,27.896,28.233,27.809,27.991,3825634,0
2006-08-10,27.76,27.904,27.552,27.715,1942797,0
2006-08-11,27.576,27.698,27.184,27.297,1223243,0
2006-08-14,27.32,27.739,27.128,27.217,2368661,0
2006-08-15,27.537,27.68,27.32,27.626,1861477,0
2006-08-16,27.626,28.145,27.618,28.016,4834634,0
2006-08-17,28.016,28.225,27.76,27.947,3623635,0
2006-08-18,27.984,28.033,27.715,27.887,1549293,0
2006-08-21,27.76,27.947,27.655,27.858,1617000,0
2006-08-22,27.872,28.153,27.872,28.024,1655851,0
2006-08-23,28.216,28.497,27.819,28.338,2555920,0
2006-08-24,28.377,28.458,27.866,28.082,2003013,0
2006-08-25,28.016,28.202,27.887,28.074,1483585,0
2006-08-28,28.016,28.216,27.739,27.819,2983906,0
2006-08-29,27.879,28.178,27.843,27.971,2171283,0
2006-08-30,28.016,28.098,27.858,27.922,1289080,0
2006-08-31,28.016,28.051,27.784,27.834,2453356,0
2006-09-01,28.059,28.171,27.904,28.024,1682336,0
2006-09-05,28.024,28.216,27.947,28.186,1365779,0
2006-09-06,28.186,28.209,27.963,28.024,2037115,0
2006-09-07,28.024,28.178,27.739,27.963,2492958,0
2006-09-08,27.963,28.178,27.828,28.082,1546919,0
2006-09-11,28.016,28.216,27.947,27.956,2896710,0
2006-09-12,28.016,28.49,28.008,28.417,3770293,0
2006-09-13,28.289,28.608,28.248,28.538,4804533,0
2006-09-14,28.754,28.858,27.698,27.819,5944952,0
2006-09-15,27.739,27.851,27.137,27.217,8509242,0
2006-09-18,27.217,27.594,27.217,27.362,3222011,0
2006-09-19,27.521,27.688,27.024,27.097,3769297,0
2006-09-20,27.175,27.537,27.137,27.242,2882472,0
2006-09-21,27.338,27.585,26.841,26.937,3201395,0
2006-09-22,26.896,27.377,26.851,27.263,2850241,0
2006-09-25,27.408,27.521,26.937,27.368,2357918,0
2006-09-26,27.377,27.739,27.279,27.594,1945919,0
2006-09-27,27.552,27.791,27.305,27.791,2330810,0
2006-09-28,27.947,28.016,27.618,27.843,1555413,0
2006-09-29,27.732,27.739,27.362,27.724,2681096,0
2006-10-02,27.775,28.098,27.552,27.963,2339427,0
2006-10-03,27.963,28.074,27.537,27.8,1837614,0
2006-10-04,27.672,27.887,27.498,27.858,2200639,0
2006-10-05,27.819,28.241,27.775,28.171,2595022,0
2006-10-06,28.098,28.331,27.834,28.289,2065971,0
2006-10-09,28.248,28.257,27.922,28.186,1672463,0
2006-10-10,28.105,28.186,27.858,28.008,2033744,0
2006-10-11,27.809,28.171,27.775,27.913,1978651,0
2006-10-12,28.016,28.194,27.922,28.008,2202142,0
2006-10-13,27.938,28.52,27.834,28.497,2365541,0
2006-10-16,28.024,28.136,27.612,27.904,3359174,0
2006-10-17,27.784,28.008,27.604,27.633,2991275,0
2006-10-18,27.715,27.819,27.338,27.639,2607138,0
2006-10-19,27.513,27.618,27.128,27.154,3802274,0
2006-10-20,27.217,27.305,27.04,27.064,2720069,0
2006-10-23,26.992,27.056,26.791,26.928,2334681,0
2006-10-24,26.928,27.193,26.8,26.896,2303203,0
2006-10-25,26.903,27.001,26.592,26.713,2042739,0
2006-10-26,26.713,27.297,26.671,27.242,2128687,0
2006-10-27,27.202,27.32,26.978,27.024,2189023,0
2006-10-30,26.896,27.217,26.896,27.168,1969032,0
2006-10-31,27.168,27.362,26.679,26.695,3129317,0
2006-11-01,26.728,27.072,26.448,26.448,3195273,0
2006-11-02,26.119,26.256,25.665,26.015,4925708,0
2006-11-03,26.023,26.089,25.494,25.552,4044250,0
2006-11-06,25.615,25.912,25.615,25.744,3248121,0
2006-11-07,25.737,26.159,25.695,25.799,1954545,0
2006-11-08,25.791,26.113,25.737,26.008,2566539,0
2006-11-09,26.015,26.137,25.703,25.751,2091082,0
2006-11-10,25.832,25.986,25.671,25.799,1635114,0
2006-11-13,25.633,26.071,25.624,26.015,2715695,0
2006-11-14,25.96,26.553,25.921,26.52,2602643,0
2006-11-15,26.352,26.52,26.137,26.248,2725814,0
2006-11-16,26.28,26.625,26.256,26.425,2759169,0
2006-11-17,26.336,26.417,25.951,26.288,2783156,0
2006-11-20,26.352,26.65,26.21,26.217,1626617,0
2006-11-21,26.176,26.297,26.031,26.145,1783025,0
2006-11-22,26.145,26.248,26.023,26.137,2320692,0
2006-11-24,25.977,26.393,25.977,26.305,776270,0
2006-11-27,26.217,26.336,25.776,25.791,1969783,0
2006-11-28,26.015,26.36,25.977,26.098,3686847,0
2006-11-29,26.105,26.393,25.96,26.056,2144547,0
2006-11-30,26.098,26.657,25.951,26.496,2807517,0
2006-12-01,26.576,26.97,26.336,26.553,3972672,0
2006-12-04,26.616,26.777,26.576,26.664,2607515,0
2006-12-05,26.777,26.945,26.616,26.815,3567421,0
2006-12-06,26.815,27.399,26.815,27.024,4042753,0
2006-12-07,27.175,27.408,26.928,26.978,2846994,0
2006-12-08,26.978,27.263,26.978,27.202,2671348,0
2006-12-11,27.154,27.175,26.879,26.952,2746054,0
2006-12-12,26.952,27.128,26.824,26.928,2916323,0
2006-12-13,27.056,27.561,27.056,27.465,3126940,0
2006-12-14,27.457,27.843,27.258,27.775,2688963,0
2006-12-15,27.872,28.216,27.567,27.843,4134823,0
2006-12-18,27.843,27.991,27.408,27.417,2333556,0
2006-12-19,27.417,27.618,27.226,27.552,2440742,0
2006-12-20,27.552,27.724,27.449,27.672,1875964,0
2006-12-21,27.68,27.809,27.393,27.433,1648231,0
2006-12-22,27.056,27.056,26.874,27.056,3230502,0
2006-12-26,27.175,27.249,27.121,27.184,1173272,0
2006-12-27,27.258,27.498,27.258,27.425,1758915,0
2006-12-28,27.433,27.521,27.226,27.305,1309567,0
2006-12-29,27.234,27.481,27.097,27.297,1675465,0
2007-01-03,27.399,27.904,27.399,27.739,3372041,0
2007-01-04,27.739,27.739,27.32,27.346,3399026,0
2007-01-05,27.226,27.408,26.762,26.783,3584784,0
2007-01-08,26.687,27.288,26.634,27.121,3195777,0
2007-01-09,27.097,27.249,26.815,27.017,2759169,0
2007-01-10,27.024,27.226,26.762,27.145,2463602,0
2007-01-11,27.137,27.655,27.137,27.465,1925058,0
2007-01-12,27.377,27.612,27.272,27.449,1769908,0
2007-01-16,27.441,27.76,27.32,27.76,2189272,0
2007-01-17,27.664,27.784,27.393,27.399,3255863,0
2007-01-18,27.506,27.745,27.441,27.626,1516187,0
2007-01-19,27.775,27.887,27.537,27.752,2536806,0
2007-01-22,27.752,27.752,27.154,27.226,2672597,0
2007-01-23,27.121,27.506,27.048,27.145,3411638,0
2007-01-24,27.193,27.346,27.048,27.217,2730438,0
2007-01-25,27.128,27.193,26.305,26.433,5679740,0
2007-01-26,26.425,26.44,26.217,26.288,3484094,0
2007-01-29,26.368,26.728,26.312,26.529,5036886,0
2007-01-30,26.448,26.745,26.433,26.634,2739060,0
2007-01-31,26.576,27.121,26.504,26.978,3059736,0
2007-02-01,27.346,27.457,26.888,27.377,5615776,0
2007-02-02,27.49,28.233,27.408,27.922,5773305,0
2007-02-05,27.929,28.042,27.648,27.956,3792781,0
2007-02-06,27.896,28.314,27.858,28.266,2774037,0
2007-02-07,28.353,28.858,28.275,28.834,5598166,0
2007-02-08,28.72,29.379,28.667,29.25,6776063,0
2007-02-09,29.06,29.201,28.633,28.698,3451621,0
2007-02-12,28.754,29.089,28.754,29.035,3336907,0
2007-02-13,29.226,29.826,29.21,29.81,6656278,0
2007-02-14,29.619,30.011,29.546,29.882,4248824,0
2007-02-15,29.753,30.011,29.595,29.899,4417771,0
2007-02-16,30.043,30.267,29.697,30.242,5529828,0
2007-02-20,29.946,30.218,29.899,30.163,3232878,0
2007-02-21,29.971,30.115,29.53,30.05,4958185,0
2007-02-22,30.107,30.18,29.667,29.723,2650490,0
2007-02-23,29.723,29.834,29.578,29.761,3336814,0
2007-02-26,29.955,30.417,29.818,29.987,4344817,0
2007-02-27,29.491,29.619,28.353,29.096,6344704,0
2007-02-28,29.096,29.21,28.649,28.802,4441381,0
2007-03-01,28.579,28.762,28.145,28.642,3437831,0
2007-03-02,28.377,28.579,28.033,28.059,4059616,0
2007-03-05,27.715,28.008,27.68,27.724,4239008,0
2007-03-06,27.938,28.216,27.896,28,3150553,0
2007-03-07,28.008,28.162,27.698,27.938,4082725,0
2007-03-08,28.042,28.314,28.042,28.136,3482471,0
2007-03-09,28.497,28.779,28.136,28.216,3532941,0
2007-03-12,28.216,28.417,28.098,28.297,1938552,0
2007-03-13,28.105,28.233,27.417,27.481,4065363,0
2007-03-14,27.604,28,27.242,27.922,4647878,0
2007-03-15,27.956,28.538,27.956,28.331,3879975,0
2007-03-16,28.393,28.608,28.186,28.257,4283729,0
2007-03-19,28.346,28.608,28.297,28.579,2423127,0
2007-03-20,28.482,28.939,28.482,28.914,3036446,0
2007-03-21,28.914,29.147,28.706,29.089,4439255,0
2007-03-22,29.089,29.21,28.881,29.179,2601267,0
2007-03-23,29.17,29.411,29.035,29.155,4581420,0
2007-03-26,29.076,29.394,28.85,29.188,3735945,0
2007-03-27,29.17,29.17,28.866,29.138,3673103,0
2007-03-28,28.97,29.05,28.689,28.818,3296007,0
2007-03-29,28.97,29.009,28.466,28.728,3591531,0
2007-03-30,28.802,29.45,28.779,29.138,4758184,0
2007-04-02,29.138,29.474,29.138,29.33,4109489,0
2007-04-03,29.394,30.171,29.394,30.035,4207524,0
2007-04-04,29.682,29.81,29.25,29.283,5732457,0
2007-04-05,29.353,29.523,29.21,29.45,2999928,0
2007-04-09,29.465,29.826,29.33,29.667,3066479,0
2007-04-10,29.667,30.18,29.65,29.978,3434754,0
2007-04-11,29.922,30.035,29.554,29.74,4087728,0
2007-04-12,29.753,29.761,29.419,29.53,5134553,0
2007-04-13,30.017,30.017,29.394,29.554,4283046,0
2007-04-16,29.619,29.81,29.595,29.658,3907460,0
2007-04-17,29.658,29.732,29.379,29.732,4793176,0
2007-04-18,29.538,29.69,29.434,29.465,4255511,0
2007-04-19,28.866,29.523,28.866,29.33,3794056,0
2007-04-20,29.619,29.842,29.45,29.779,4295285,0
2007-04-23,29.818,29.987,29.723,29.747,2934792,0
2007-04-24,29.779,29.929,29.456,29.538,3531440,0
2007-04-25,29.779,30.291,29.714,30.267,3000669,0
2007-04-26,30.18,30.698,29.937,30.586,4291656,0
2007-04-27,30.458,30.561,29.971,30.163,2935688,0
2007-04-30,30.306,30.594,30.121,30.194,4554917,0
2007-05-01,30.194,30.434,29.955,30.301,3510869,0
2007-05-02,30.301,30.817,30.259,30.748,4654373,0
2007-05-03,31.011,31.227,30.146,30.586,4178916,0
2007-05-04,30.845,31.003,30.417,30.498,5300350,0
2007-05-07,30.417,30.81,30.363,30.771,4483281,0
2007-05-08,30.586,30.732,30.475,30.594,4375295,0
2007-05-09,30.594,31.187,30.555,31.139,3082470,0
2007-05-10,30.956,31.018,30.724,30.826,3156663,0
2007-05-11,30.826,31.146,30.826,31.131,2334981,0
2007-05-14,31.033,31.212,30.989,31.076,2724440,0
2007-05-15,31.018,31.365,30.989,31.245,3043618,0
2007-05-16,31.06,31.379,30.81,30.86,4707811,0
2007-05-17,30.715,31.117,30.698,31.06,2351673,0
2007-05-18,31.212,31.379,31.1,31.315,2734979,0
2007-05-21,31.298,31.298,30.989,31.076,3577413,0
2007-05-22,30.989,31.212,30.964,31.068,2772038,0
2007-05-23,31.068,31.34,30.964,31.187,3424136,0
2007-05-24,31.212,31.45,30.801,30.81,5459130,0
2007-05-25,30.981,31.292,30.981,31.179,3289531,0
2007-05-29,31.083,31.154,30.81,30.939,3536688,0
2007-05-30,30.869,31.298,30.836,31.117,4368678,0
2007-05-31,31.123,31.62,31.123,31.356,4273741,0
2007-06-01,31.538,31.828,31.394,31.683,3782164,0
2007-06-04,31.523,31.971,31.458,31.923,2206495,0
2007-06-05,31.675,31.771,31.386,31.485,4106337,0
2007-06-06,31.283,31.298,30.86,31.117,3748487,0
2007-06-07,31.051,31.117,30.484,30.492,3295575,0
2007-06-08,30.426,30.741,30.129,30.724,2716947,0
2007-06-11,30.531,30.54,29.929,30.354,3666662,0
2007-06-12,30.146,30.443,29.61,29.69,4782974,0
2007-06-13,29.788,30.25,29.732,30.242,3517082,0
2007-06-14,30.242,30.555,30.099,30.138,3727822,0
2007-06-15,30.33,30.778,30.188,30.681,5529803,0
2007-06-18,30.853,31.1,30.801,30.913,2816496,0
2007-06-19,30.913,31.196,30.793,31.162,2558296,0
2007-06-20,31.131,31.227,30.707,30.724,2476560,0
2007-06-21,30.732,31.162,30.458,31.146,3121564,0
2007-06-22,30.981,31.17,30.741,31.051,4542067,0
2007-06-25,31.139,31.365,30.666,30.826,3031124,0
2007-06-26,30.899,31.068,30.371,30.426,4330951,0
2007-06-27,30.227,30.475,30.115,30.33,4001293,0
2007-06-28,30.339,30.883,30.291,30.643,2817508,0
2007-06-29,30.817,31.45,30.778,31.258,3777021,0
2007-07-02,31.22,31.227,30.475,30.996,5027268,0
2007-07-03,30.996,31.356,30.801,31.22,1366903,0
2007-07-05,31.22,32.052,31.162,32.027,5617154,0
2007-07-06,31.852,31.883,31.372,31.485,3328597,0
2007-07-09,31.615,31.762,31.379,31.718,2312546,0
2007-07-10,31.324,31.5,30.853,31.068,4182419,0
2007-07-11,30.905,31.292,30.689,31.212,3348929,0
2007-07-12,31.458,31.932,31.212,31.891,4378665,0
2007-07-13,31.916,32.693,31.821,32.652,4424765,0
2007-07-16,32.347,32.445,31.858,32.027,4789539,0
2007-07-17,31.971,32.476,31.923,32.164,4404777,0
2007-07-18,32.018,32.812,31.923,32.756,5594562,0
2007-07-19,32.716,33.276,32.62,33.188,4335760,0
2007-07-20,33.163,33.163,32.052,32.258,4751432,0
2007-07-23,32.492,32.955,32.242,32.635,3816631,0
2007-07-24,32.46,32.812,32.101,32.213,4001304,0
2007-07-25,32.318,32.412,31.108,31.205,5965784,0
2007-07-26,30.93,31.025,29.482,30.017,6995191,0
2007-07-27,30.017,30.612,29.307,29.394,5701846,0
2007-07-30,29.45,30.209,29.307,29.937,4467341,0
2007-07-31,30.035,30.732,29.65,29.675,4403404,0
2007-08-01,29.65,29.802,28.897,29.53,6155726,0
2007-08-02,29.697,29.697,28.216,28.49,9813498,0
2007-08-03,28.571,28.85,27.879,27.904,6975156,0
2007-08-06,27.922,28.281,27.249,27.618,6914368,0
2007-08-07,27.001,27.991,27.001,27.8,7020981,0
2007-08-08,28.042,28.401,27.834,28.338,6979449,0
2007-08-09,28.338,28.474,26.92,26.937,6886547,0
2007-08-10,26.888,27.417,26.512,27.001,7653355,0
2007-08-13,26.879,27.242,26.463,26.695,6458381,0
2007-08-14,26.791,26.888,25.744,26.256,9623378,0
2007-08-15,26.256,26.455,25.434,25.521,6798695,0
2007-08-16,25.479,26.201,24.856,25.719,9723163,0
2007-08-17,26.671,26.986,26.048,26.472,6040153,0
2007-08-20,25.856,26.433,25.856,26.21,6259030,0
2007-08-21,26.344,26.433,25.921,26.265,5112590,0
2007-08-22,26.504,27.425,26.417,27.072,6444891,0
2007-08-23,27.362,27.724,26.986,27.168,4682854,0
2007-08-24,27.04,27.594,26.879,27.537,3629009,0
2007-08-27,27.561,27.896,27.408,27.498,3335313,0
2007-08-28,27.417,27.604,26.992,27.056,4544439,0
2007-08-29,27.217,27.618,27.145,27.537,3200399,0
2007-08-30,27.32,27.843,27.272,27.828,3126692,0
2007-08-31,27.978,28.385,27.612,28.105,3467232,0
2007-09-04,28.162,28.52,27.872,28.385,3300961,0
2007-09-05,28.314,28.52,28.033,28.409,4591537,0
2007-09-06,28.305,28.633,28.289,28.497,2366663,0
2007-09-07,28.114,28.145,27.648,28.067,7824042,0
2007-09-10,28.098,28.114,27.161,27.561,6824407,0
2007-09-11,27.648,27.76,27.338,27.724,3088093,0
2007-09-12,27.618,27.922,27.457,27.745,3355551,0
2007-09-13,28.016,28.127,27.791,27.904,3822793,0
2007-09-14,27.858,28.082,27.775,27.956,3353555,0
2007-09-17,27.922,28,27.715,27.767,2431749,0
2007-09-18,27.904,28.529,27.706,28.529,3803900,0
2007-09-19,28.529,29.138,28.529,28.834,7608694,0
2007-09-20,28.881,28.905,28.503,28.633,3871983,0
2007-09-21,28.834,28.963,28.617,28.706,5120458,0
2007-09-24,28.706,28.866,28.424,28.49,3697963,0
2007-09-25,28.458,28.754,28.401,28.642,4169176,0
2007-09-26,28.77,28.85,28.617,28.745,3891595,0
2007-09-27,28.802,28.889,28.512,28.754,4187164,0
2007-09-28,28.698,28.802,28.409,28.715,3297460,0
2007-10-01,28.779,28.931,28.091,28.818,4376581,0
2007-10-02,28.834,28.931,28.689,28.843,4727578,0
2007-10-03,28.77,28.905,28.601,28.658,2454609,0
2007-10-04,28.802,28.802,28.401,28.512,1422249,0
2007-10-05,28.728,29.217,28.689,29.161,6521095,0
2007-10-08,29.179,29.217,29.009,29.155,2142607,0
2007-10-09,29.25,29.761,29.05,29.667,4361183,0
2007-10-10,28.658,29.33,28.642,28.963,6184178,0
2007-10-11,29.017,29.194,28.497,28.914,4698972,0
2007-10-12,29.105,29.17,28.443,28.563,2770669,0
2007-10-15,28.409,28.715,27.929,28.248,4162428,0
2007-10-16,28.233,28.297,27.739,27.956,2433869,0
2007-10-17,27.956,28.546,27.947,28.233,3434379,0
2007-10-18,28.153,29.138,28.074,28.818,3692968,0
2007-10-19,28.818,28.963,28.016,28.098,4091473,0
2007-10-22,27.938,28.314,27.655,28.194,2935562,0
2007-10-23,28.241,28.482,27.913,28.452,2346800,0
2007-10-24,28.346,28.512,27.872,28.409,3212511,0
2007-10-25,28.503,28.873,28.289,28.745,2940183,0
2007-10-26,28.914,29.313,28.658,29.161,2131307,0
2007-10-29,29.465,29.867,29.17,29.546,2056605,0
2007-10-30,29.456,29.456,28.881,28.963,3553180,0
2007-10-31,29.179,29.882,28.97,29.586,3034624,0
2007-11-01,29.188,29.379,28.818,28.873,3329692,0
2007-11-02,29.201,29.434,28.024,28.377,3257989,0
2007-11-05,28.266,28.474,28.016,28.346,3056153,0
2007-11-06,28.362,28.608,27.828,28.353,3774667,0
2007-11-07,28.016,28.368,27.368,27.417,3936004,0
2007-11-08,27.32,27.809,26.815,27.664,6481788,0
2007-11-09,27.664,27.843,27.064,27.353,2614135,0
2007-11-12,27.234,27.537,26.945,27.033,4080295,0
2007-11-13,27.21,27.664,27.121,27.639,2947942,0
2007-11-14,27.971,28.216,27.528,27.612,4927777,0
2007-11-15,27.433,27.543,26.664,26.858,6429419,0
2007-11-16,27.09,27.362,26.65,27.305,3666743,0
2007-11-19,27.184,27.217,26.448,26.559,5801897,0
2007-11-20,26.553,27.377,26.417,26.851,5554015,0
2007-11-21,26.576,26.755,25.904,25.912,5095094,0
2007-11-23,26.056,26.448,25.96,26.328,1820833,0
2007-11-26,26.28,26.472,25.888,26,5962727,0
2007-11-27,26.185,26.44,25.784,26.031,5262139,0
2007-11-28,26.28,27.017,26.098,26.832,4768340,0
2007-11-29,26.791,26.791,26.305,26.695,4539676,0
2007-11-30,26.96,27.121,26.704,27.017,3810197,0
2007-12-03,26.791,27.263,26.634,27.048,3094526,0
2007-12-04,26.945,27.017,26.145,26.176,4007886,0
2007-12-05,26.472,26.472,25.729,26.08,4935572,0
2007-12-06,26.056,27.393,26.041,27.338,4370363,0
2007-12-07,27.338,27.819,27.154,27.633,3761571,0
2007-12-10,27.655,27.732,27.272,27.498,3016775,0
2007-12-11,27.481,27.567,26.192,26.192,4522166,0
2007-12-12,26.978,27.04,26.185,26.553,5903989,0
2007-12-13,26.472,26.945,26.015,26.858,5929998,0
2007-12-14,26.538,26.687,25.888,25.904,4295909,0
2007-12-17,25.84,26.336,25.16,25.343,6527653,0
2007-12-18,26.297,26.297,25.408,25.737,5609408,0
2007-12-19,25.943,26.008,25.426,25.479,2937977,0
2007-12-20,25.615,25.703,25.217,25.552,2998148,0
2007-12-21,25.799,26.815,25.751,26.49,5796431,0
2007-12-24,26.288,26.777,26.28,26.553,878212,0
2007-12-26,26.248,26.553,26.248,26.384,1724809,0
2007-12-27,26.231,26.376,26.023,26.056,2195704,0
2007-12-28,26.433,26.433,25.769,26.056,2711425,0
2007-12-31,25.943,26.089,25.76,25.921,2554680,0
2008-01-02,25.951,26.071,25.359,25.463,3655278,0
2008-01-03,25.695,26.352,25.538,26.159,6241183,0
2008-01-04,25.986,25.986,24.862,25.055,5409468,0
2008-01-07,25.255,25.434,24.759,24.83,4615156,0
2008-01-08,24.862,25.27,24.441,24.441,5709588,0
2008-01-09,24.518,24.815,24.014,24.815,5396374,0
2008-01-10,24.577,24.928,24.175,24.696,6194138,0
2008-01-11,24.432,25.144,24.373,24.83,5484280,0
2008-01-14,25.071,25.391,24.951,25.351,4056421,0
2008-01-15,25.088,25.151,24.51,24.664,3425398,0
2008-01-16,24.638,25.4,24.606,25.038,4727037,0
2008-01-17,25.063,25.167,24.02,24.08,5349124,0
2008-01-18,24.201,24.895,24.106,24.56,7222594,0
2008-01-22,23.328,25.135,22.021,24.759,7029606,0
2008-01-23,24.399,24.776,23.022,24.776,9679549,0
2008-01-24,25.167,25.359,24.36,25.21,5210975,0
2008-01-25,25.217,25.808,24.912,25.335,5475863,0
2008-01-28,25.322,25.417,24.622,24.983,6882848,0
2008-01-29,25.351,25.695,24.903,25.608,5194058,0
2008-01-30,25.575,26.031,25.287,25.383,4050210,0
2008-01-31,24.928,26.063,24.928,25.776,4548903,0
2008-02-01,25.776,26.217,25.567,26.159,3600917,0
2008-02-04,26.256,26.352,25.751,25.825,2246840,0
2008-02-05,25.624,25.624,25.016,25.047,3334329,0
2008-02-06,25.239,25.455,24.622,24.75,3042822,0
2008-02-07,24.801,25.784,24.726,25.391,5142317,0
2008-02-08,25.201,25.799,25.119,25.485,3711062,0
2008-02-11,25.529,26.159,25.287,26.119,5121011,0
2008-02-12,26.336,26.815,26.248,26.687,5859416,0
2008-02-13,26.851,27.033,26.49,26.815,4739274,0
2008-02-14,26.879,27.024,25.864,25.969,4946533,0
2008-02-15,25.935,26.168,25.529,26.023,4683777,0
2008-02-19,26.273,26.547,25.935,26.113,3559599,0
2008-02-20,25.935,26.352,25.776,26.248,3986072,0
2008-02-21,26.145,26.463,25.992,26.031,5507569,0
2008-02-22,26.015,26.08,25.4,25.935,4901183,0
2008-02-25,25.921,26.6,25.744,26.576,4305266,0
2008-02-26,26.401,26.559,26.105,26.433,5019861,0
2008-02-27,26.217,26.713,26.048,26.584,4255382,0
2008-02-28,26.336,26.455,25.992,26.089,2862511,0
2008-02-29,25.856,25.864,25.239,25.374,4221652,0
2008-03-03,25.366,25.657,25.063,25.455,4426533,0
2008-03-04,25.695,25.76,25.151,25.494,7338720,0
2008-03-05,25.657,26.217,25.335,25.969,6878602,0
2008-03-06,25.888,25.951,25.513,25.64,4714242,0
2008-03-07,25.479,25.969,24.935,25.063,6184970,0
2008-03-10,24.992,25.063,24.432,24.584,6652640,0
2008-03-11,25.088,25.608,24.928,25.559,6927800,0
2008-03-12,25.559,26.159,25.175,25.744,5288751,0
2008-03-13,25.359,25.567,24.726,25.463,5858916,0
2008-03-14,25.624,26.127,24.895,25.825,7018271,0
2008-03-17,23.67,25.055,23.071,23.591,18772044,0
2008-03-18,23.631,24.125,22.604,23.031,16066828,0
2008-03-19,23.087,23.286,21.966,21.966,12150957,0
2008-03-20,22.071,22.071,21.285,21.357,18002507,0
2008-03-24,21.63,21.845,21.421,21.588,17034579,0
2008-03-25,21.639,21.789,21.527,21.574,11967815,0
2008-03-26,21.549,22.021,21.549,22.006,11140377,0
2008-03-27,22.109,22.19,21.646,21.655,9126648,0
2008-03-28,21.796,21.83,21.483,21.574,6452064,0
2008-03-31,21.574,21.813,21.535,21.774,8566279,0
2008-04-01,22.086,22.622,21.991,22.583,13882369,0
2008-04-02,22.574,23.223,22.574,22.976,11545283,0
2008-04-03,22.934,23.087,22.813,23.014,6818844,0
2008-04-04,23.087,23.216,22.838,23.006,5999539,0
2008-04-07,23.126,23.336,22.886,22.968,7712471,0
2008-04-08,22.976,23.319,22.847,23.294,7834324,0
2008-04-09,23.383,23.512,22.349,22.551,8671591,0
2008-04-10,22.439,22.445,22.012,22.141,6496144,0
2008-04-11,21.983,21.983,21.702,21.759,6368748,0
2008-04-14,21.789,22.109,21.702,21.925,3359067,0
2008-04-15,22.103,22.261,21.702,21.845,5214524,0
2008-04-16,22.086,22.759,21.983,22.751,4402305,0
2008-04-17,22.243,22.51,22.095,22.439,5230389,0
2008-04-18,22.856,23.095,22.678,22.934,5699652,0
2008-04-21,22.856,22.901,22.535,22.829,4176571,0
2008-04-22,22.813,22.813,21.774,21.862,4814250,0
2008-04-23,22.207,22.207,21.655,21.941,3868085,0
2008-04-24,22.012,22.431,21.733,22.117,3795707,0
2008-04-25,22.269,22.647,21.991,22.551,2877987,0
2008-04-28,22.663,22.726,21.733,21.813,5214568,0
2008-04-29,21.836,21.949,21.613,21.862,3825602,0
2008-04-30,21.167,21.518,20.661,20.949,10302956,0
2008-05-01,20.892,21.101,20.661,20.975,4968379,0
2008-05-02,21.133,21.414,20.516,20.597,6314918,0
2008-05-05,20.597,20.788,20.357,20.565,5721916,0
2008-05-06,20.507,21.174,20.293,21.021,5461456,0
2008-05-07,20.987,21.116,20.78,20.813,2302426,0
2008-05-08,20.807,20.995,20.653,20.861,6472596,0
2008-05-09,20.661,21.037,20.549,20.669,6974767,0
2008-05-12,20.765,20.98,20.477,20.901,5198533,0
2008-05-13,20.995,20.995,20.756,20.892,5229570,0
2008-05-14,21.003,21.822,20.883,21.58,6350310,0
2008-05-15,21.725,22.132,21.596,22.095,10940557,0
2008-05-16,22.086,22.656,22.086,22.468,7566521,0
2008-05-19,22.431,23.053,22.415,22.647,5244343,0
2008-05-20,22.526,22.535,22.095,22.261,4751073,0
2008-05-21,22.252,22.406,21.596,21.678,5325617,0
2008-05-22,21.693,21.909,21.47,21.604,5576726,0
2008-05-23,21.58,21.702,21.012,21.206,3637686,0
2008-05-27,21.269,21.325,20.765,21.094,4788362,0
2008-05-28,21.189,21.669,20.78,21.491,9783655,0
2008-05-29,21.483,22.198,21.38,22.036,6658162,0
2008-05-30,22.036,22.156,21.741,21.789,3799112,0
2008-06-02,21.661,21.813,21.213,21.294,4150583,0
2008-06-03,21.325,21.38,20.813,21.158,5318226,0
2008-06-04,21.086,21.613,21.003,21.335,5300427,0
2008-06-05,21.437,21.678,21.198,21.646,9642400,0
2008-06-06,21.357,21.491,20.541,20.557,7387809,0
2008-06-09,20.533,20.653,19.851,20.101,6381529,0
2008-06-10,19.989,20.117,19.532,19.821,5666731,0
2008-06-11,19.718,20.02,19.573,19.748,4520518,0
2008-06-12,19.964,20.324,19.701,19.796,5582974,0
2008-06-13,20.035,20.396,19.941,20.124,5508467,0
2008-06-16,20.027,20.027,19.621,19.868,6276646,0
2008-06-17,20.013,20.101,19.771,19.821,4355696,0
2008-06-18,20.412,20.582,19.859,20.027,6172378,0
2008-06-19,19.989,20.469,19.941,20.252,5383133,0
2008-06-20,20.198,20.252,19.501,19.597,6052366,0
2008-06-23,19.701,19.701,19.419,19.546,4678420,0
2008-06-24,19.509,19.539,19.011,19.098,5581453,0
2008-06-25,19.157,19.693,19.133,19.532,5239736,0
2008-06-26,19.332,19.332,18.756,18.756,7725143,0
2008-06-27,18.899,18.899,18.524,18.723,8851205,0
2008-06-30,18.731,19.02,18.571,18.652,8130507,0
2008-07-01,18.421,18.628,18.116,18.436,9179815,0
2008-07-02,18.891,19.011,18.02,18.027,9764327,0
2008-07-03,18.205,18.318,17.821,17.947,5986904,0
2008-07-07,18.051,18.387,17.821,17.932,6935941,0
2008-07-08,17.867,18.179,17.804,18.147,8172699,0
2008-07-09,18.139,18.619,18.139,18.226,8174915,0
2008-07-10,18.259,18.259,17.841,18.051,6083464,0
2008-07-11,17.828,17.932,17.412,17.61,6282495,0
2008-07-14,17.754,17.978,17.635,17.804,5111777,0
2008-07-15,17.701,17.932,17.34,17.657,6923272,0
2008-07-16,17.995,18.3,17.683,18.25,9467950,0
2008-07-17,18.25,18.692,18.067,18.611,8585036,0
2008-07-18,18.756,18.86,18.451,18.715,7112945,0
2008-07-21,18.883,18.939,18.547,18.764,6642947,0
2008-07-22,18.668,19.22,18.524,19.22,8405271,0
2008-07-23,19.284,19.787,19.261,19.524,8428687,0
2008-07-24,19.434,19.58,18.804,18.828,6544021,0
2008-07-25,18.939,19.039,18.58,18.739,4602374,0
2008-07-28,18.692,18.891,18.38,18.387,5713314,0
2008-07-29,18.491,19.332,18.387,19.277,5451475,0
2008-07-30,19.532,19.813,19.243,19.469,5877873,0
2008-07-31,20.7,22.726,20.213,22.19,21334445,0
2008-08-01,22.759,23.567,22.333,22.829,20854452,0
2008-08-04,22.829,23.278,21.991,22.838,14673921,0
2008-08-05,22.886,23.022,22.415,22.684,8986842,0
2008-08-06,22.551,23.173,22.551,22.879,5681372,0
2008-08-07,22.693,22.782,22.216,22.327,9335683,0
2008-08-08,22.19,23.27,22.175,23.182,6454064,0
2008-08-11,23.286,23.485,22.99,23.405,7023336,0
2008-08-12,23.31,24.149,23.142,23.238,5966827,0
2008-08-13,23.216,23.543,22.917,23.336,6576093,0
2008-08-14,22.718,23.261,22.613,22.942,5057416,0
2008-08-15,22.951,23.231,22.805,23.182,4526054,0
2008-08-18,23.336,23.336,22.544,22.7,5046835,0
2008-08-19,22.709,22.709,22.141,22.236,3727498,0
2008-08-20,22.406,22.453,21.767,22.095,4054343,0
2008-08-21,21.909,22.216,21.669,21.983,2885518,0
2008-08-22,22.132,22.415,21.925,22.156,2393217,0
2008-08-25,22.086,22.086,21.357,21.558,3033508,0
2008-08-26,21.845,21.917,21.613,21.83,4100276,0
2008-08-27,21.83,22.109,21.58,21.822,3448360,0
2008-08-28,21.822,22.7,21.733,22.656,4769881,0
2008-08-29,22.117,22.222,21.574,21.655,4576757,0
2008-09-02,21.759,22.365,21.318,21.574,4034175,0
2008-09-03,21.621,22.782,21.621,22.557,9200022,0
2008-09-04,22.535,22.718,21.813,21.958,7052976,0
2008-09-05,21.804,22.942,21.475,22.79,9486648,0
2008-09-08,23.11,23.782,22.983,23.413,8993074,0
2008-09-09,23.328,23.736,22.847,22.847,12038415,0
2008-09-10,23.078,24.014,22.942,23.751,10192522,0
2008-09-11,23.751,24.262,23.142,24.201,10377629,0
2008-09-12,23.894,24.495,23.703,24.487,7876329,0
2008-09-15,23.933,24.871,23.646,23.926,10349566,0
2008-09-16,23.525,24.271,23.383,24.262,11737048,0
2008-09-17,23.551,23.758,22.486,22.526,9560215,0
2008-09-18,22.82,23.31,20.975,21.836,12902474,0
2008-09-19,22.797,23.767,20.373,23.151,10676077,0
2008-09-22,23.022,23.294,21.363,21.462,6971159,0
2008-09-23,21.836,22.743,21.716,21.83,9842407,0
2008-09-24,22.071,22.51,21.43,22.156,6585494,0
2008-09-25,22.304,22.917,22.175,22.535,6473455,0
2008-09-26,22.295,23.255,22.269,22.604,9626565,0
2008-09-29,22.261,22.813,20.726,20.934,10138273,0
2008-09-30,21.5,21.5,20.525,20.958,6115635,0
2008-10-01,20.78,21.325,20.373,20.861,6226678,0
2008-10-02,20.669,21.061,20.172,20.332,6151504,0
2008-10-03,20.549,21.116,20.155,20.252,7253256,0
2008-10-06,19.989,20.172,18.715,19.675,9124016,0
2008-10-07,19.891,20.068,17.828,17.932,9066033,0
2008-10-08,17.61,18.468,16.89,17.306,13442002,0
2008-10-09,17.475,17.804,15.507,15.689,9738269,0
2008-10-10,15.172,16.209,14.089,15.466,14493373,0
2008-10-13,16.074,17.348,15.634,16.873,8412445,0
2008-10-14,18.459,19.14,17.331,17.849,9183843,0
2008-10-15,17.507,17.539,14.41,14.545,12249559,0
2008-10-16,14.617,14.794,12.737,14.344,17410819,0
2008-10-17,14.001,14.977,13.842,14.417,10385559,0
2008-10-20,14.569,15.411,14.497,15.395,7331206,0
2008-10-21,15.193,15.722,14.705,14.778,6895359,0
2008-10-22,14.368,14.465,12.417,12.904,9804425,0
2008-10-23,13.208,14.001,12.535,13.233,10357278,0
2008-10-24,12.543,13.513,12.297,12.848,8420599,0
2008-10-27,12.616,13.296,12.408,12.751,7626067,0
2008-10-28,13.087,13.738,12.88,13.671,12044766,0
2008-10-29,13.607,14.889,13.375,14.297,12361648,0
2008-10-30,14.809,15.08,12.848,13.664,12714927,0
2008-10-31,13.007,14.384,13,13.817,6323600,0
2008-11-03,13.45,13.53,12.848,13.082,6366818,0
2008-11-04,13.4,14.074,13.216,14.001,7724130,0
2008-11-05,13.911,13.911,12.856,12.952,6633573,0
2008-11-06,12.952,13.216,11.535,11.798,10668347,0
2008-11-07,11.798,12.247,11.543,11.911,8411950,0
2008-11-10,12.342,12.342,11.005,11.28,7953753,0
2008-11-11,11.192,11.198,10.4,10.815,7684618,0
2008-11-12,10.653,10.653,8.9983,9.4213,20345769,0
2008-11-13,9.4698,11.085,9.2305,11.022,20943669,0
2008-11-14,10.4,10.615,9.646,10.021,11507976,0
2008-11-17,9.854,10.021,9.2616,9.2928,8845786,0
2008-11-18,9.2704,9.359,8.8928,9.2781,11638491,0
2008-11-19,9.3268,9.581,8.9413,8.9657,9278923,0
2008-11-20,9.0446,9.3005,8.1651,8.2931,12724132,0
2008-11-21,8.5568,8.933,8.1651,8.8539,10064739,0
2008-11-24,8.9574,10.064,8.7654,9.719,13449873,0
2008-11-25,9.846,10.064,9.2121,9.719,10202159,0
2008-11-26,9.59,10.087,9.2781,10.064,6311288,0
2008-11-28,10.004,10.311,9.846,9.966,3038400,0
2008-12-01,9.719,9.879,8.805,8.8696,9033492,0
2008-12-02,9.053,9.412,8.9013,9.3268,8274531,0
2008-12-03,9.1976,9.607,8.805,9.518,7615970,0
2008-12-04,9.3678,9.719,8.7414,8.918,8377630,0
2008-12-05,8.8928,8.9013,8.285,8.8539,11106746,0
2008-12-08,9.0305,9.887,9.0067,9.79,9825473,0
2008-12-09,9.679,10.191,9.581,9.831,8332858,0
2008-12-10,9.925,10.558,9.925,10.374,6019988,0
2008-12-11,10.255,10.358,9.3894,9.535,6959217,0
2008-12-12,9.1493,10.055,9.1493,9.741,7676467,0
2008-12-15,10.004,10.095,9.622,9.806,7509487,0
2008-12-16,9.966,10.534,9.895,10.437,11752711,0
2008-12-17,10.391,10.791,10.101,10.534,8315902,0
2008-12-18,10.622,10.622,9.79,9.887,6293243,0
2008-12-19,9.998,10.176,9.509,9.798,17698991,0
2008-12-22,9.814,9.87,9.1093,9.3424,7952259,0
2008-12-23,9.4302,9.526,9.0617,9.1332,8876496,0
2008-12-24,9.1659,9.2538,9.0939,9.1407,1583225,0
2008-12-26,9.2044,9.2928,9.0305,9.1976,2645144,0
2008-12-29,9.2781,9.4042,8.974,9.1493,4732734,0
2008-12-30,9.1976,9.3738,9.1332,9.3181,6571049,0
2008-12-31,9.3094,9.59,9.2616,9.447,6411868,0
2009-01-02,9.4936,10.004,9.4936,9.951,5527430,0
2009-01-05,9.998,10.004,9.535,9.607,9863811,0
2009-01-06,9.757,10.2,9.702,10.021,7078931,0
2009-01-07,9.958,9.998,9.2704,9.3512,7381750,0
2009-01-08,9.2121,9.543,8.805,9.501,10915027,0
2009-01-09,9.535,9.67,9.0939,9.3678,7543294,0
2009-01-12,9.359,9.4213,8.8928,8.974,5579312,0
2009-01-13,8.9098,9.1745,8.805,8.9899,6229023,0
2009-01-14,8.8696,8.8696,8.4134,8.5495,6148122,0
2009-01-15,8.5495,8.6929,7.9329,8.5568,11731226,0
2009-01-16,8.805,8.8928,8.3412,8.7168,8302433,0
2009-01-20,8.7342,8.7977,7.7244,7.781,9923825,0
2009-01-21,8.0929,8.5568,7.9409,8.5336,10852457,0
2009-01-22,8.6459,8.9098,8.2931,8.6295,12378970,0
2009-01-23,8.5649,8.974,8.2372,8.6612,5778347,0
2009-01-26,8.7495,9.1581,8.4047,8.5891,5753261,0
2009-01-27,8.6612,8.9899,8.5336,8.933,6608208,0
2009-01-28,9.0701,9.581,9.0305,9.3005,11296747,0
2009-01-29,9.3094,9.3094,8.4134,8.4214,9247941,0
2009-01-30,8.1969,8.277,7.2524,7.3004,15815840,0
2009-02-02,7.0683,7.0683,6.1397,6.476,27021018,0
2009-02-03,6.8362,6.8362,6.404,6.5161,13094640,0
2009-02-04,6.6522,6.6681,6.2439,6.3239,10266345,0
2009-02-05,6.3719,6.476,6.0838,6.2439,12422075,0
2009-02-06,6.3719,6.5721,6.364,6.404,12688115,0
2009-02-09,6.4841,6.62,6.4118,6.5,10888033,0
2009-02-10,6.5161,6.5161,6.0518,6.1959,21879266,0
2009-02-11,6.1318,6.1639,5.6115,5.7554,13028855,0
2009-02-12,5.5877,5.8595,5.5396,5.8357,13358195,0
2009-02-13,5.6754,5.8197,5.5156,5.5156,12407983,0
2009-02-17,5.4113,5.4113,5.1711,5.2191,13854742,0
2009-02-18,5.2273,5.3953,5.019,5.1796,13610438,0
2009-02-19,5.2914,5.3712,4.9551,4.9873,6866608,0
2009-02-20,4.9228,5.0112,4.6349,4.899,11388749,0
2009-02-23,4.963,4.963,4.5868,4.6027,7713818,0
2009-02-24,4.6427,5.2273,4.3308,5.1796,15626022,0
2009-02-25,5.1552,5.1711,4.7548,4.8188,11925870,0
2009-02-26,5.0273,5.0833,4.611,4.6666,11197245,0
2009-02-27,4.6666,4.867,4.4508,4.5547,13581245,0
2009-03-02,4.3947,4.5868,4.0426,4.0985,13491483,0
2009-03-03,4.1944,4.2186,3.7465,3.794,25343368,0
2009-03-04,3.8824,3.8824,3.6103,3.7062,17262220,0
2009-03-05,3.6664,3.6664,3.2979,3.3379,10822718,0
2009-03-06,3.4262,3.5301,3.1458,3.2738,8224859,0
2009-03-09,3.2341,3.5621,3.2019,3.5223,12274792,0
2009-03-10,3.6183,3.9625,3.6021,3.9383,12086977,0
2009-03-11,4.3467,4.4426,4.1307,4.3788,13859853,0
2009-03-12,4.4588,4.7308,4.3467,4.6908,10803994,0
2009-03-13,4.8031,5.075,4.7548,4.9392,9385434,0
2009-03-16,4.995,5.5956,4.995,5.0671,15442199,0
2009-03-17,5.1796,5.9159,5.075,5.8117,23966175,0
2009-03-18,5.8595,6.2599,5.5956,6.2195,15810942,0
2009-03-19,6.3557,6.3961,5.8756,5.9398,12178437,0
2009-03-20,5.9077,6.0597,5.4513,5.6675,12454178,0
2009-03-23,5.8437,6.5482,5.7315,6.5403,13285586,0
2009-03-24,6.252,7.5246,6.228,7.3646,23010582,0
2009-03-25,7.4768,7.5565,6.1797,6.5562,18386730,0
2009-03-26,6.7722,7.0924,6.5879,6.7001,17968459,0
2009-03-27,6.5161,6.6599,6.228,6.4602,9864077,0
2009-03-30,6.2039,6.2039,5.8278,5.9159,8987776,0
2009-03-31,5.9716,6.1318,5.5956,5.6354,11989288,0
2009-04-01,5.6036,6.0436,5.4434,5.9958,9710127,0
2009-04-02,6.3402,6.5238,6.2439,6.428,12956283,0
2009-04-03,6.5238,6.5238,6.0838,6.3719,8620720,0
2009-04-06,6.0518,6.2039,5.6276,5.9475,11625332,0
2009-04-07,5.7795,5.7795,5.4674,5.4915,8500969,0
2009-04-08,5.6597,5.8437,5.5877,5.7398,8856325,0
2009-04-09,6.0436,6.2758,5.9077,6.2599,7928258,0
2009-04-13,6.1959,6.388,6.0037,6.308,6045673,0
2009-04-14,6.268,6.268,5.7398,5.7795,9048575,0
2009-04-15,6.2039,7.3084,6.0838,7.0446,30228441,0
2009-04-16,7.2765,7.3084,6.7242,7.0043,16345856,0
2009-04-17,7.0446,7.2044,6.7242,7.0602,13390062,0
2009-04-20,6.8042,6.8042,6.1797,6.2117,10092417,0
2009-04-21,6.452,7.1163,6.38,7.0283,11867102,0
2009-04-22,7.1246,8.085,7.1246,7.5565,16669376,0
2009-04-23,7.8849,7.8849,7.4047,7.7007,10271596,0
2009-04-24,7.7169,8.8457,7.7169,8.6929,16459159,0
2009-04-27,8.4532,8.5808,8.0211,8.3967,15607291,0
2009-04-28,8.149,8.5495,8.149,8.3333,8930920,0
2009-04-29,8.5254,9.0067,8.5011,8.726,12229844,0
2009-04-30,9.702,10.4,9.4381,10.133,20027857,0
2009-05-01,10.278,10.59,10.183,10.437,14249844,0
2009-05-04,10.637,11.59,10.567,11.325,22582296,0
2009-05-05,11.305,11.318,10.63,10.862,16238303,0
2009-05-06,11.126,11.416,10.885,11.198,10843247,0
2009-05-07,11.375,11.55,10.365,10.558,11766496,0
2009-05-08,10.653,11.496,10.653,11.496,9087241,0
2009-05-11,11.766,11.766,10.911,11.205,10001247,0
2009-05-12,10.968,10.996,10.214,10.823,14387277,0
2009-05-13,10.311,10.349,9.1169,9.654,12317492,0
2009-05-14,9.565,10.191,9.3181,10.004,9597337,0
2009-05-15,10.079,10.487,9.767,9.998,9240212,0
2009-05-18,10.176,10.928,10.126,10.893,8147013,0
2009-05-19,10.968,11.64,10.704,11.455,11774473,0
2009-05-20,11.566,12.326,11.192,11.263,12507025,0
2009-05-21,11.031,11.349,10.783,11.169,9110242,0
2009-05-22,11.23,11.736,11.169,11.455,5851721,0
2009-05-26,11.222,12.063,11.213,11.975,9757043,0
2009-05-27,12.12,12.168,10.968,11.031,11343321,0
2009-05-28,11.289,11.527,10.919,11.424,7887046,0
2009-05-29,11.558,11.599,11.192,11.504,7097852,0
2009-06-01,11.615,11.975,11.615,11.694,9662719,0
2009-06-02,11.719,11.833,11.527,11.575,8873328,0
2009-06-03,11.41,11.575,11.022,11.23,7807519,0
2009-06-04,11.289,11.766,11.031,11.711,6725230,0
2009-06-05,11.887,11.967,11.205,11.59,7924784,0
2009-06-08,11.367,11.952,11.169,11.783,9052831,0
2009-06-09,11.87,12.032,11.254,11.694,11808749,0
2009-06-10,11.847,12.688,11.847,12.601,13293141,0
2009-06-11,12.64,12.774,12.35,12.437,9701579,0
2009-06-12,12.335,12.688,12.017,12.654,7120602,0
2009-06-15,12.408,12.473,12.072,12.142,8347439,0
2009-06-16,12.223,12.342,11.455,11.807,11265721,0
2009-06-17,11.23,11.341,10.688,11.081,14598183,0
2009-06-18,11.085,11.513,11.005,11.325,8695798,0
2009-06-19,11.59,11.686,10.945,11.005,13242707,0
2009-06-22,10.765,10.765,10.004,10.03,11597086,0
2009-06-23,9.887,10.688,9.814,10.469,20531947,0
2009-06-24,10.583,11.496,10.558,11.177,14725332,0
2009-06-25,11.081,11.584,11.005,11.55,8517556,0
2009-06-26,11.375,11.513,11.014,11.177,8307026,0
2009-06-29,11.198,11.694,11.1,11.543,10609085,0
2009-06-30,11.678,12.408,11.672,12.112,14358541,0
2009-07-01,12.185,12.729,12.185,12.247,7955750,0
2009-07-02,12.008,12.36,11.807,11.878,7958802,0
2009-07-06,11.678,11.999,11.55,11.807,5812876,0
2009-07-07,11.745,11.807,11.177,11.198,7846362,0
2009-07-08,11.254,11.558,11.065,11.401,9018235,0
2009-07-09,11.55,11.775,11.272,11.615,7122306,0
2009-07-10,11.41,11.798,11.205,11.758,6126975,0
2009-07-13,11.745,11.919,11.318,11.87,7140424,0
2009-07-14,11.928,12.194,11.711,12.194,6606604,0
2009-07-15,12.408,12.887,12.408,12.833,9099792,0
2009-07-16,12.808,13.056,12.634,12.921,7715440,0
2009-07-17,12.904,13.289,12.833,13.007,8292486,0
2009-07-20,13.193,13.479,13.048,13.2,10898335,0
2009-07-21,13.896,14.393,13.705,14.049,17033226,0
2009-07-22,13.791,14.368,13.791,14.162,9116650,0
2009-07-23,14.41,14.879,14.136,14.537,11035560,0
2009-07-24,14.417,15.008,14.417,14.984,9283645,0
2009-07-27,15,15.112,14.569,14.809,11278385,0
2009-07-28,14.72,15.075,14.314,14.737,8854681,0
2009-07-29,14.682,14.946,14.224,14.72,11056469,0
2009-07-30,15.217,15.665,14.896,15,13748976,0
2009-07-31,14.922,15.418,14.922,15.059,10513225,0
2009-08-03,15.32,15.57,15.185,15.274,10582732,0
2009-08-04,15.49,15.882,15.163,15.866,12383430,0
2009-08-05,15.897,15.968,15.53,15.778,8298498,0
2009-08-06,15.897,15.977,15.305,15.544,9476702,0
2009-08-07,15.905,16.364,15.609,16.153,10193248,0
2009-08-10,15.778,15.848,15.472,15.672,9552661,0
2009-08-11,15.618,15.697,15.217,15.49,7483645,0
2009-08-12,15.857,16.364,15.754,16.131,11779221,0
2009-08-13,16.29,16.738,16.097,16.658,12204077,0
2009-08-14,16.729,16.811,15.112,16.002,10197276,0
2009-08-17,15.441,15.746,15.104,15.507,10797399,0
2009-08-18,15.594,15.931,15.395,15.827,8917431,0
2009-08-19,15.411,16.145,15.112,16.122,9479520,0
2009-08-20,16.131,16.408,15.968,16.171,6525415,0
2009-08-21,16.38,17.083,16.38,16.953,10002501,0
2009-08-24,17.13,17.356,16.609,16.714,11732452,0
2009-08-25,16.849,17.322,16.778,17.187,10328884,0
2009-08-26,17.114,17.603,16.811,17.179,10358248,0
2009-08-27,17.306,17.947,17.114,17.849,10582254,0
2009-08-28,18.011,18.291,17.812,17.916,8157637,0
2009-08-31,17.683,18.403,17.291,18.371,13117208,0
2009-09-01,18.3,18.764,17.385,17.451,12705740,0
2009-09-02,17.443,17.721,16.987,17.532,7581342,0
2009-09-03,17.745,17.923,17.195,17.721,9251204,0
2009-09-04,17.701,18.043,17.532,17.962,6471840,0
2009-09-08,18.3,18.532,18.027,18.515,8407127,0
2009-09-09,18.483,18.844,18.371,18.692,7287303,0
2009-09-10,18.643,19.149,18.429,19.107,7464418,0
2009-09-11,19.268,19.389,18.715,18.788,8564557,0
2009-09-14,18.547,19.356,18.541,19.341,7839308,0
2009-09-15,19.389,20.124,19.348,19.956,9703764,0
2009-09-16,19.665,20.252,19.413,20.109,12850920,0
2009-09-17,20.06,20.206,19.268,19.293,10977629,0
2009-09-18,19.372,19.469,18.507,18.524,16189592,0
2009-09-21,18.443,18.443,17.701,18.156,11982806,0
2009-09-22,18.25,18.619,18.027,18.3,9505146,0
2009-09-23,18.395,18.611,18.043,18.051,6116061,0
2009-09-24,18.092,18.171,17.009,17.098,9364058,0
2009-09-25,16.963,17.571,16.649,17.379,9189657,0
2009-09-28,17.539,17.899,17.34,17.745,7255528,0
2009-09-29,17.821,18.475,17.754,18.226,8226551,0
2009-09-30,18.38,18.412,17.532,17.796,7585929,0
2009-10-01,17.821,18.02,17.091,17.091,8321281,0
2009-10-02,16.706,17.403,16.314,17.121,9328334,0
2009-10-05,17.298,17.717,17.018,17.427,6913057,0
2009-10-06,17.701,17.916,17.468,17.738,8002425,0
2009-10-07,17.691,17.788,17.356,17.475,5013157,0
2009-10-08,17.618,18.851,17.618,18.602,9323727,0
2009-10-09,18.58,18.692,18.318,18.555,4475987,0
2009-10-12,18.692,18.948,18.532,18.708,3531688,0
2009-10-13,18.699,18.916,18.371,18.851,5107764,0
2009-10-14,19.075,19.564,18.981,19.532,6140435,0
2009-10-15,19.419,20.332,19.18,20.276,16469455,0
2009-10-16,20.164,20.172,19.253,19.341,9002339,0
2009-10-19,19.356,19.787,19.277,19.755,7448708,0
2009-10-20,19.211,19.741,19.211,19.501,7474157,0
2009-10-21,19.398,19.845,18.932,19.029,5126753,0
2009-10-22,19.091,19.621,18.634,19.518,8024313,0
2009-10-23,19.58,19.597,18.692,18.986,6552454,0
2009-10-26,18.948,19.372,18.3,18.363,5680068,0
2009-10-27,18.324,18.643,18.092,18.116,6276926,0
2009-10-28,18.589,18.668,16.915,17.475,22627547,0
2009-10-29,17.796,18.723,17.796,18.602,8536621,0
2009-10-30,18.611,18.611,17.507,17.858,8169917,0
2009-11-02,18.027,18.468,17.539,18.067,7245308,0
2009-11-03,17.841,18.563,17.834,18.443,6661975,0
2009-11-04,18.541,19.187,18.282,18.363,6504087,0
2009-11-05,18.547,19.211,18.5,19.083,6056786,0
2009-11-06,18.668,19.22,18.652,19.18,4955638,0
2009-11-09,19.406,20.092,19.356,19.997,7379698,0
2009-11-10,19.876,20.085,19.612,19.941,5116609,0
2009-11-11,20.132,20.324,19.765,19.989,5088883,0
2009-11-12,19.925,20.172,19.413,19.564,4560062,0
2009-11-13,19.779,20.085,19.564,19.859,3641098,0
2009-11-16,20.101,20.628,20.013,20.332,6855799,0
2009-11-17,20.276,20.332,19.779,20.164,5869207,0
2009-11-18,20.198,20.5,19.884,20.446,5345214,0
2009-11-19,20.213,20.302,19.709,19.98,6512145,0
2009-11-20,19.612,20.068,19.573,19.925,5189685,0
2009-11-23,20.213,20.533,19.925,20.189,5882785,0
2009-11-24,20.14,20.365,20.013,20.124,5587134,0
2009-11-25,20.221,20.749,20.035,20.549,4355128,0
2009-11-27,19.932,20.189,19.658,19.891,2467944,0
2009-11-30,19.851,20.437,19.765,20.373,5521867,0
2009-12-01,20.653,21.3,20.637,20.821,10610640,0
2009-12-02,20.892,21.133,20.685,20.821,7428029,0
2009-12-03,20.837,21.07,20.373,20.396,8241736,0
2009-12-04,20.876,21.613,20.276,20.7,7863821,0
2009-12-07,20.573,20.876,20.5,20.733,6490421,0
2009-12-08,20.589,20.926,20.373,20.604,6566943,0
2009-12-09,20.612,21.012,20.437,20.98,6832821,0
2009-12-10,21.123,21.149,20.573,20.628,5416818,0
2009-12-11,20.741,20.883,20.229,20.644,4624776,0
2009-12-14,20.717,21.174,20.484,21.086,4727217,0
2009-12-15,21.086,21.285,20.854,20.918,3670064,0
2009-12-16,20.958,21.549,20.958,21.189,5984034,0
2009-12-17,20.883,21.35,20.765,20.967,5300289,0
2009-12-18,20.995,21.388,20.821,21.343,8376843,0
2009-12-21,21.462,21.975,21.43,21.621,4484485,0
2009-12-22,21.759,22.006,21.613,21.933,3230820,0
2009-12-23,21.941,22.243,21.822,22.141,2548110,0
2009-12-24,22.166,22.216,21.871,21.975,1044245,0
2009-12-28,22.006,22.156,21.639,21.836,2116595,0
2009-12-29,21.902,22.149,21.646,21.789,1989532,0
2009-12-30,21.678,21.88,21.566,21.796,3387478,0
2009-12-31,21.767,21.941,21.437,21.437,1854796,0
2010-01-04,21.767,21.975,21.646,21.759,4970812,0
2010-01-05,21.749,22.774,21.621,22.526,6467255,0
2010-01-06,22.132,22.901,22.117,22.269,7225309,0
2010-01-07,22.149,22.175,21.35,21.421,8716168,0
2010-01-08,21.421,21.639,20.995,21.558,5660178,0
2010-01-11,21.804,21.804,21.101,21.3,5498331,0
2010-01-12,21.037,22.027,21.037,21.357,10006076,0
2010-01-13,21.414,21.63,21.116,21.309,4581356,0
2010-01-14,21.276,21.294,20.883,20.995,4067474,0
2010-01-15,20.967,21.262,20.573,20.876,6052806,0
2010-01-19,20.909,21.604,20.749,21.58,5700148,0
2010-01-20,21.309,21.446,20.771,21.037,4446494,0
2010-01-21,21.149,21.198,19.564,19.573,9406837,0
2010-01-22,19.646,20.027,19.052,19.555,10731623,0
2010-01-25,20.077,20.35,19.573,19.612,6109327,0
2010-01-26,19.406,19.932,19.372,19.589,5457025,0
2010-01-27,19.451,19.492,18.515,19.115,9510493,0
2010-01-28,19.235,19.235,18.116,18.468,8432179,0
2010-01-29,18.628,18.836,18.267,18.338,5273793,0
2010-02-01,18.602,19.157,18.412,19.133,6935423,0
2010-02-02,19.165,19.469,18.932,19.227,8009550,0
2010-02-03,18.243,18.602,17.71,18.147,19022025,0
2010-02-04,18.226,18.226,17.49,17.73,12200480,0
2010-02-05,17.73,18.196,17.34,18.147,14768810,0
2010-02-08,18.092,18.451,17.71,18.02,9326501,0
2010-02-09,18.371,18.652,18.011,18.347,8437814,0
2010-02-10,18.338,18.421,17.651,17.939,7453967,0
2010-02-11,17.834,18.139,17.745,17.907,8577930,0
2010-02-12,17.762,18.092,17.356,18.067,8307827,0
2010-02-16,18.226,19.332,18.226,19.293,12787370,0
2010-02-17,19.253,19.589,18.851,18.981,7471290,0
2010-02-18,18.86,19.573,18.82,19.398,5916963,0
2010-02-19,19.235,19.684,19.091,19.413,5694877,0
2010-02-22,19.564,19.564,18.668,19.204,6721971,0
2010-02-23,19.227,19.917,19.107,19.22,8752017,0
2010-02-24,19.22,19.46,19.029,19.133,4991263,0
2010-02-25,18.811,19.235,18.643,19.124,6515715,0
2010-02-26,19.098,19.187,18.507,18.547,8362841,0
2010-03-01,18.731,19.38,18.652,19.356,7436057,0
2010-03-02,19.518,20.14,18.82,20.035,10774907,0
2010-03-03,20.101,20.493,19.941,20.172,7035944,0
2010-03-04,20.276,20.412,19.675,19.997,5499351,0
2010-03-05,20.164,20.429,20.068,20.293,7517108,0
2010-03-08,20.293,20.35,19.98,20.213,5513021,0
2010-03-09,20.132,20.365,19.949,20.085,7283237,0
2010-03-10,20.068,20.42,19.917,20.101,6042196,0
2010-03-11,20.013,20.189,19.845,20.172,7371606,0
2010-03-12,20.373,20.582,20.213,20.284,7676406,0
2010-03-15,20.189,20.244,19.804,19.941,6007179,0
2010-03-16,20.101,20.412,20.035,20.317,9929634,0
2010-03-17,20.396,21.845,20.396,21.63,19535304,0
2010-03-18,21.5,21.604,20.926,21.149,8729058,0
2010-03-19,21.372,21.397,20.604,20.669,8606359,0
2010-03-22,20.661,20.942,20.454,20.854,10070723,0
2010-03-23,20.854,20.975,20.653,20.942,11118209,0
2010-03-24,20.892,21.189,20.669,20.98,11452214,0
2010-03-25,21.213,21.276,20.18,20.18,9817468,0
2010-03-26,20.317,20.507,19.972,20.005,11367741,0
2010-03-29,20.206,20.396,20.06,20.132,8131287,0
2010-03-30,20.206,20.429,19.932,20.221,5260786,0
2010-03-31,20.101,20.109,19.637,19.701,6999539,0
2010-04-01,19.876,20.244,19.876,20.206,7811204,0
2010-04-05,20.31,20.469,20.172,20.412,7356436,0
2010-04-06,20.237,20.756,20.172,20.741,9833299,0
2010-04-07,20.854,21.88,20.854,21.621,17785173,0
2010-04-08,21.454,22.006,21.198,21.949,9811998,0
2010-04-09,21.949,22.166,21.639,21.991,6546855,0
2010-04-12,22.109,22.109,21.566,21.725,7579271,0
2010-04-13,21.669,21.862,21.5,21.796,7310638,0
2010-04-14,21.958,22.535,21.958,22.494,6734710,0
2010-04-15,22.356,22.79,22.269,22.494,7094578,0
2010-04-16,22.365,22.879,21.975,22.295,10407461,0
2010-04-19,22.132,22.278,21.543,21.966,7321725,0
2010-04-20,22.184,22.461,21.796,21.949,9262202,0
2010-04-21,21.991,22.759,21.991,22.551,9582690,0
2010-04-22,22.286,22.751,22.071,22.709,5206151,0
2010-04-23,22.743,23.053,22.544,22.917,5727808,0
2010-04-26,22.976,23.413,22.51,22.743,0,0
2010-04-27,22.663,22.663,21.543,21.655,8068724,0
2010-04-28,21.749,22.141,21.5,21.759,7452500,0
2010-04-29,22.406,23.328,22.236,22.415,10674916,0
2010-04-30,22.631,22.774,21.397,21.406,9303607,0
2010-05-03,21.574,21.716,20.807,21.325,11283052,0
2010-05-04,20.967,20.967,19.859,20.02,13967284,0
2010-05-05,19.693,20.373,19.451,19.813,9933873,0
2010-05-06,19.65,20.14,16.408,18.685,19109300,0
2010-05-07,17.796,19.052,17.234,18.541,18868066,0
2010-05-10,20.02,20.373,19.389,19.845,10011820,0
2010-05-11,19.604,19.917,19.299,19.443,7200586,0
2010-05-12,19.589,19.98,19.477,19.956,7583830,0
2010-05-13,19.787,19.949,19.389,19.46,7093493,0
2010-05-14,19.18,19.243,18.779,19.039,11106997,0
2010-05-17,19.149,19.509,18.436,18.891,11526919,0
2010-05-18,19.187,19.477,18.31,18.355,7872226,0
2010-05-19,18.139,18.282,17.385,18.027,12663912,0
2010-05-20,17.356,17.849,16.994,17.419,17454256,0
2010-05-21,16.953,18.187,16.882,17.834,12495584,0
2010-05-24,17.717,18.034,17.403,17.412,7825592,0
2010-05-25,16.762,17.821,16.625,17.796,11689971,0
2010-05-26,18.075,18.611,17.657,17.883,9264326,0
2010-05-27,18.443,19.029,18.205,19.02,9388193,0
2010-05-28,18.973,19.075,18.412,18.598,7439538,0
2010-06-01,18.267,18.692,17.796,17.804,6946186,0
2010-06-02,17.883,18.403,17.812,18.387,7145958,0
2010-06-03,18.483,18.956,18.282,18.723,8981242,0
2010-06-04,18.205,18.507,17.498,17.554,9930063,0
2010-06-07,17.618,17.657,16.849,16.873,13043485,0
2010-06-08,16.866,17.385,16.842,17.322,10966034,0
2010-06-09,17.532,18.163,17.412,17.507,9160643,0
2010-06-10,17.883,18.436,17.883,18.429,7285701,0
2010-06-11,18.643,19.509,18.429,19.451,11545124,0
2010-06-14,19.779,20.573,19.748,20.053,15932182,0
2010-06-15,20.332,20.995,20.077,20.975,12112534,0
2010-06-16,20.677,20.846,20.396,20.541,7987246,0
2010-06-17,20.653,20.693,20.06,20.429,8046825,0
2010-06-18,20.525,20.749,20.396,20.597,8105761,0
2010-06-21,21.198,21.588,20.942,21.061,9479764,0
2010-06-22,21.021,21.269,19.419,19.492,13777369,0
2010-06-23,19.419,20.229,19.196,20.172,13546769,0
2010-06-24,20.053,20.14,18.899,18.986,11737188,0
2010-06-25,19.044,19.725,18.844,19.684,20958911,0
2010-06-28,19.597,19.787,19.044,19.204,8614243,0
2010-06-29,18.708,18.779,17.754,17.923,14848237,0
2010-06-30,17.917,18.642,17.85,18.118,13032690,0
2010-07-01,18.212,18.555,17.579,18.363,11840104,0
2010-07-02,18.532,18.677,17.812,18.084,7881478,0
2010-07-06,18.589,18.685,17.644,17.875,7124388,0
2010-07-07,17.796,18.524,17.796,18.515,7955506,0
2010-07-08,18.634,18.811,18.196,18.532,10295629,0
2010-07-09,18.491,19.098,18.491,18.948,6253581,0
2010-07-12,18.973,19.06,18.483,18.668,7756351,0
2010-07-13,19.044,19.539,18.981,19.323,8070547,0
2010-07-14,19.299,19.307,18.756,19.044,7877492,0
2010-07-15,19.06,19.06,18.387,18.883,6666752,0
2010-07-16,18.764,18.868,18.179,18.235,8129102,0
2010-07-19,18.412,18.547,17.932,18.459,6875194,0
2010-07-20,18.205,19.434,18.005,19.434,9246580,0
2010-07-21,19.637,19.733,18.677,18.804,7557570,0
2010-07-22,19.083,19.813,19.02,19.684,7092541,0
2010-07-23,19.658,20.06,19.501,19.997,6840530,0
2010-07-26,20.14,20.429,19.868,20.412,6822997,0
2010-07-27,20.62,20.644,20.013,20.405,8801420,0
2010-07-28,19.709,19.891,18.764,19.307,16476570,0
2010-07-29,19.546,19.845,19.068,19.284,10674992,0
2010-07-30,19.011,19.484,18.916,19.372,6041958,0
2010-08-02,19.779,20.237,19.658,20.155,7831584,0
2010-08-03,19.851,20.013,19.524,19.621,6563499,0
2010-08-04,19.813,19.917,19.434,19.646,4765047,0
2010-08-05,19.524,19.876,19.451,19.718,5802038,0
2010-08-06,19.492,19.748,18.804,19.261,8343353,0
2010-08-09,19.434,19.58,18.939,18.964,6383403,0
2010-08-10,18.771,18.804,18.13,18.338,11337483,0
2010-08-11,18.02,18.043,17.482,17.507,8458434,0
2010-08-12,17.172,17.721,16.953,17.507,7637700,0
2010-08-13,17.412,17.738,17.348,17.507,5451058,0
2010-08-16,17.385,17.788,17.146,17.282,10055383,0
2010-08-17,17.588,17.788,17.331,17.603,7816778,0
2010-08-18,17.674,17.683,17.282,17.507,4951254,0
2010-08-19,17.331,17.468,16.899,17.035,6630686,0
2010-08-20,16.834,17.146,16.77,16.98,5894373,0
2010-08-23,17.195,17.451,16.804,16.819,6333075,0
2010-08-24,16.547,16.849,16.38,16.443,7509398,0
2010-08-25,16.162,16.364,15.761,16.266,13950865,0
2010-08-26,16.346,16.617,15.905,15.914,8430639,0
2010-08-27,16.131,16.355,15.472,16.314,10537601,0
2010-08-30,16.371,16.371,15.985,15.985,5509671,0
2010-08-31,15.827,16.595,15.786,16.376,8654943,0
2010-09-01,16.77,17.306,16.649,17.275,8508688,0
2010-09-02,17.291,17.618,17.155,17.603,8078431,0
2010-09-03,17.841,18.331,17.812,17.923,8544043,0
2010-09-07,17.891,17.891,17.459,17.618,6451465,0
2010-09-08,17.635,17.738,17.075,17.275,9725434,0
2010-09-09,17.738,17.788,17.362,17.651,8732367,0
2010-09-10,17.721,17.971,17.644,17.923,6943516,0
2010-09-13,18.13,18.468,18.043,18.459,6675881,0
2010-09-14,18.395,18.443,18.092,18.156,7832348,0
2010-09-15,18.092,18.491,18.092,18.331,6417219,0
2010-09-16,18.212,18.524,18.092,18.235,4954034,0
2010-09-17,18.38,18.924,18.163,18.779,10704853,0
2010-09-20,17.298,17.651,16.738,17.588,25028228,0
2010-09-21,17.61,17.745,17.394,17.603,11006885,0
2010-09-22,17.427,17.762,17.027,17.091,13679165,0
2010-09-23,16.907,16.953,16.625,16.706,15196036,0
2010-09-24,17.13,17.539,17.075,17.475,8341724,0
2010-09-27,17.412,17.546,17.234,17.385,4924913,0
2010-09-28,17.385,17.427,16.873,17.139,11559426,0
2010-09-29,17.121,17.251,16.89,17.155,7656218,0
2010-09-30,17.34,17.563,17.21,17.412,10604617,0
2010-10-01,17.657,18.027,17.579,17.899,8368316,0
2010-10-04,17.849,17.875,17.164,17.226,8918934,0
2010-10-05,17.579,17.907,17.234,17.828,11855203,0
2010-10-06,17.858,17.954,17.644,17.891,10114227,0
2010-10-07,17.947,18.059,17.412,17.571,5974765,0
2010-10-08,17.626,17.899,17.588,17.762,7552661,0
2010-10-11,17.738,18.005,17.691,17.923,4534126,0
2010-10-12,17.883,18.507,17.754,18.187,12485273,0
2010-10-13,18.282,18.796,18.259,18.541,9036374,0
2010-10-14,18.532,18.715,18.226,18.5,7526511,0
2010-10-15,18.779,19.204,18.475,18.836,11191848,0
2010-10-18,18.956,19.243,18.685,19.243,7426247,0
2010-10-19,18.973,18.973,18.331,18.491,9325826,0
2010-10-20,18.589,19.083,18.555,18.924,6278254,0
2010-10-21,19.075,19.204,18.571,18.828,5900057,0
2010-10-22,18.891,18.964,18.692,18.956,3262568,0
2010-10-25,19.204,19.406,18.956,19.18,8570664,0
2010-10-26,19.052,19.235,18.723,19.107,8997557,0
2010-10-27,19.779,20.155,19.637,19.964,18144631,0
2010-10-28,20.085,20.276,19.428,19.604,9279453,0
2010-10-29,19.615,20.235,19.459,20.235,8334313,0
2010-11-01,20.446,20.469,19.997,20.085,8130096,0
2010-11-02,20.365,20.477,19.876,19.899,6588356,0
2010-11-03,20.035,20.147,19.684,20.147,5314942,0
2010-11-04,20.549,20.987,20.549,20.958,9173894,0
2010-11-05,20.987,21.206,20.909,21.167,7382007,0
2010-11-08,20.892,21.262,20.756,21.213,6176013,0
2010-11-09,21.246,21.285,20.412,20.604,7675857,0
2010-11-10,20.565,20.958,20.164,20.78,8400494,0
2010-11-11,20.533,21.158,20.484,21.101,6971682,0
2010-11-12,20.837,20.876,20.437,20.549,10723678,0
2010-11-15,20.62,20.62,20.237,20.237,4646641,0
2010-11-16,20.035,20.068,19.524,19.701,9456779,0
2010-11-17,19.733,19.941,19.46,19.597,6238228,0
2010-11-18,19.845,20.14,19.771,19.884,8167231,0
2010-11-19,19.748,20.027,19.419,19.851,7980121,0
2010-11-22,19.845,20.396,19.524,20.324,7858515,0
2010-11-23,19.765,20.077,19.63,19.709,5074006,0
2010-11-24,19.813,20.597,19.813,20.493,5488768,0
2010-11-26,20.252,20.252,20.005,20.109,1915630,0
2010-11-29,19.941,20.31,19.621,20.244,5514382,0
2010-11-30,19.958,20.143,19.787,19.99,6555779,0
2010-12-01,20.373,20.612,20.229,20.405,4430592,0
2010-12-02,20.477,20.813,20.454,20.741,5570528,0
2010-12-03,20.557,21.094,20.507,21.003,4521005,0
2010-12-06,20.958,21.158,20.693,21.123,4666528,0
2010-12-07,21.35,21.527,21.054,21.335,9796701,0
2010-12-08,21.372,21.43,20.975,21.228,5364036,0
2010-12-09,21.276,21.527,21.167,21.357,4784985,0
2010-12-10,21.363,21.543,21.189,21.491,4083721,0
2010-12-13,21.58,21.741,21.335,21.363,5021356,0
2010-12-14,21.462,21.543,21.101,21.254,5376150,0
2010-12-15,21.133,21.174,20.454,20.612,6959331,0
2010-12-16,20.62,20.726,20.101,20.387,7995422,0
2010-12-17,20.429,20.813,20.42,20.765,6153161,0
2010-12-20,20.909,21.061,20.669,21.003,5229465,0
2010-12-21,21.123,21.741,21.077,21.454,8750892,0
2010-12-22,21.43,21.63,21.357,21.604,3614256,0
2010-12-23,21.535,21.725,21.421,21.621,3914334,0
2010-12-27,21.462,21.813,21.397,21.686,2692899,0
2010-12-28,21.693,21.813,21.58,21.702,2654324,0
2010-12-29,21.75,21.814,21.654,21.79,3002658,0
2010-12-30,21.654,21.863,21.587,21.767,3086773,0
2010-12-31,21.712,22.016,21.656,21.802,3172834,0
2011-01-03,22.012,22.477,21.958,22.431,5906193,0
2011-01-04,22.477,22.551,22.036,22.252,8009788,0
2011-01-05,22.156,22.565,22.036,22.526,7246359,0
2011-01-06,22.51,22.565,22.132,22.327,8364845,0
2011-01-07,22.261,22.574,22.117,22.406,6384054,0
2011-01-10,22.373,22.591,22.19,22.51,8512753,0
2011-01-11,22.774,22.879,22.175,22.565,11415894,0
2011-01-12,22.813,23.159,22.7,23.031,6566281,0
2011-01-13,22.976,23.246,22.934,23.11,6467061,0
2011-01-14,23.062,23.167,22.67,22.951,5460585,0
2011-01-18,22.925,23.087,22.647,22.663,5987568,0
2011-01-19,22.768,22.99,22.406,22.518,6169580,0
2011-01-20,22.423,22.439,21.782,21.975,8847991,0
2011-01-21,22.295,22.813,22.103,22.341,7191010,0
2011-01-24,22.734,23.728,22.7,23.062,11513687,0
2011-01-25,22.782,22.983,22.356,22.917,8426981,0
2011-01-26,23.053,23.246,22.934,23.151,7243895,0
2011-01-27,23.286,23.48,23.11,23.357,5008247,0
2011-01-28,23.431,23.455,22.693,22.768,5365173,0
2011-01-31,22.867,23.236,22.594,23.12,7957336,0
2011-02-01,23.303,23.855,23.167,23.67,7973230,0
2011-02-02,23.48,23.751,23.294,23.512,4904372,0
2011-02-03,23.646,23.993,22.797,23.422,11250065,0
2011-02-04,23.328,23.485,23.039,23.392,6381461,0
2011-02-07,23.413,23.736,23.167,23.485,6425636,0
2011-02-08,23.558,23.797,23.374,23.767,4921317,0
2011-02-09,23.654,23.976,23.48,23.728,4556571,0
2011-02-10,23.543,23.775,23.294,23.525,4640921,0
2011-02-11,23.383,23.551,23.159,23.485,6039815,0
2011-02-14,23.399,23.902,23.31,23.839,4601362,0
2011-02-15,23.814,24.193,23.797,24.064,5089167,0
2011-02-16,24.089,24.328,23.887,24.02,5457892,0
2011-02-17,23.832,24.304,23.832,24.244,4768686,0
2011-02-18,24.352,24.367,23.19,23.231,8286326,0
2011-02-22,22.751,22.901,21.983,22.012,10190787,0
2011-02-23,22.109,22.382,21.38,21.804,7778378,0
2011-02-24,21.646,22.198,21.646,22.045,8084479,0
2011-02-25,22.19,22.486,22.027,22.477,3891871,0
2011-02-28,22.492,22.516,21.994,22.232,5418612,0
2011-03-01,22.295,22.415,21.254,21.388,7685042,0
2011-03-02,21.343,21.669,21.101,21.397,6688591,0
2011-03-03,21.686,21.893,21.558,21.822,7132889,0
2011-03-04,21.804,21.804,21.246,21.437,5082568,0
2011-03-07,21.558,21.678,20.892,21.054,6525807,0
2011-03-08,21.158,21.509,20.901,21.198,5586856,0
2011-03-09,21.198,21.276,20.901,21.167,6252878,0
2011-03-10,20.854,20.967,20.429,20.573,9196717,0
2011-03-11,20.396,21.046,20.317,20.807,7196114,0
2011-03-14,20.749,21.012,20.484,20.765,5042927,0
2011-03-15,19.956,20.807,19.917,20.628,7800210,0
2011-03-16,20.604,20.749,20.213,20.516,9874848,0
2011-03-17,20.885,21.232,20.619,21.056,8571950,0
2011-03-18,21.372,21.613,21.174,21.509,11552249,0
2011-03-21,21.855,21.855,21.421,21.604,2452066,0
2011-03-22,21.725,21.782,21.38,21.47,5359639,0
2011-03-23,21.446,21.709,21.3,21.549,5242219,0
2011-03-24,21.709,21.893,21.437,21.855,4814877,0
2011-03-25,21.88,22.295,21.774,22.243,6071031,0
2011-03-28,22.286,22.382,22.054,22.095,4388734,0
2011-03-29,22.095,23.319,21.749,23.133,12724032,0
2011-03-30,23.206,24.055,23.142,23.806,12137823,0
2011-03-31,23.698,24.34,23.655,24.157,7672010,0
2011-04-01,24.253,24.815,24.149,24.352,7927599,0
2011-04-04,24.48,24.495,23.943,24.072,6710944,0
2011-04-05,24.075,24.68,24.041,24.56,6743813,0
2011-04-06,24.768,24.815,24.064,24.287,4493572,0
2011-04-07,24.258,24.379,23.776,24.12,5371492,0
2011-04-08,24.237,24.456,23.848,23.933,5605239,0
2011-04-11,23.926,24.111,23.173,23.19,8538147,0
2011-04-12,23.121,23.284,22.945,23.057,8249534,0
2011-04-13,23.278,23.399,22.983,23.078,7787571,0
2011-04-14,22.942,23.525,22.909,23.413,8080277,0
2011-04-15,23.902,24.217,23.839,23.976,8946787,0
2011-04-18,23.623,23.662,23.182,23.344,6534934,0
2011-04-19,23.35,23.758,23.223,23.654,4541889,0
2011-04-20,24.21,24.343,23.855,23.933,5898721,0
2011-04-21,24.089,24.097,23.743,24.014,3565652,0
2011-04-25,23.985,24.21,23.623,23.646,5193078,0
2011-04-26,23.927,24.332,23.678,24.153,4408337,0
2011-04-27,24.28,24.304,23.695,24,5909284,0
2011-04-28,24.441,25.217,24.201,24.399,11935199,0
2011-04-29,24.356,24.948,24.124,24.719,6402851,0
2011-05-02,25.888,25.951,25.448,25.847,12723444,0
2011-05-03,25.72,25.915,25.328,25.648,5963097,0
2011-05-04,25.648,25.786,25.328,25.349,16833839,0
2011-05-05,25.236,25.389,24.914,25.084,5889584,0
2011-05-06,25.406,25.882,25.293,25.432,8410651,0
2011-05-09,25.545,25.858,25.334,25.786,4491461,0
2011-05-10,25.899,26.424,25.818,26.302,7098308,0
2011-05-11,26.262,26.302,25.826,26.103,6620863,0
2011-05-12,26.019,26.066,25.599,25.874,5516795,0
2011-05-13,25.899,26.115,25.301,25.319,6051409,0
2011-05-16,25.206,25.737,25.131,25.381,5529366,0
2011-05-17,25.276,25.681,25.1,25.206,6175205,0
2011-05-18,25.328,25.624,25.147,25.575,4064131,0
2011-05-19,25.72,25.826,25.415,25.558,3966771,0
2011-05-20,25.551,25.551,25.131,25.267,4248181,0
2011-05-23,24.809,24.809,24.197,24.293,6986137,0
2011-05-24,24.494,24.841,24.258,24.301,4980529,0
2011-05-25,24.206,24.63,24.171,24.509,5057755,0
2011-05-26,24.405,24.816,24.301,24.68,3997399,0
2011-05-27,24.857,25.019,24.656,24.945,2994708,0
2011-05-31,25.065,25.383,24.736,25.196,6102476,0
2011-06-01,25.034,25.228,24.25,24.371,5873888,0
2011-06-02,24.364,24.864,24.325,24.461,5289193,0
2011-06-03,23.936,24.242,23.841,24.115,7843193,0
2011-06-06,24.015,24.214,23.849,23.927,7351539,0
2011-06-07,25.075,25.075,24.015,24.032,22792238,0
2011-06-08,23.921,23.921,22.903,23.235,10663014,0
2011-06-09,23.325,23.888,23.17,23.59,7993003,0
2011-06-10,23.411,23.484,22.769,22.84,7808584,0
2011-06-13,22.849,23.04,22.065,22.248,15487467,0
2011-06-14,22.582,22.663,22.194,22.492,11155403,0
2011-06-15,22.3,22.338,21.654,21.838,10072230,0
2011-06-16,21.808,21.851,21.18,21.49,9353953,0
2011-06-17,21.872,21.927,21.386,21.443,7724365,0
2011-06-20,21.394,22.258,21.394,22.146,16555947,0
2011-06-21,22.316,23.3,22.316,23.228,11334597,0
2011-06-22,23.121,23.479,23,23.195,9077515,0
2011-06-23,22.76,23.429,22.596,23.362,8775193,0
2011-06-24,23.429,23.51,23.091,23.228,9024798,0
2011-06-27,23.325,23.857,23.259,23.532,5874764,0
2011-06-28,23.639,23.728,23.333,23.614,6049239,0
2011-06-29,23.776,23.825,23.371,23.532,4453544,0
2011-06-30,23.632,24.184,23.541,24.068,4978795,0
2011-07-01,24.228,24.784,24.197,24.704,4627153,0
2011-07-05,24.666,24.666,23.965,24.11,7488592,0
2011-07-06,24.07,24.438,24.019,24.247,4770360,0
2011-07-07,24.525,24.796,24.356,24.666,4517162,0
2011-07-08,24.218,24.485,23.204,24.42,4931449,0
2011-07-11,24.023,24.258,23.97,24.162,6044484,0
2011-07-12,24.011,24.282,23.875,23.913,5747497,0
2011-07-13,24.075,24.735,24.032,24.206,5045068,0
2011-07-14,24.364,24.525,23.927,23.945,6373700,0
2011-07-15,24.058,24.25,23.921,24.109,5806260,0
2011-07-18,24.015,24.015,23.3,23.646,4483661,0
2011-07-19,23.799,24.141,23.694,24.044,4403831,0
2011-07-20,24.145,24.509,23.912,24.293,4835816,0
2011-07-21,24.421,25.059,24.293,24.978,5190550,0
2011-07-22,24.919,24.919,24.485,24.902,4351653,0
2011-07-25,24.534,24.978,24.461,24.832,3326568,0
2011-07-26,24.836,24.967,24.509,24.736,3804584,0
2011-07-27,24.509,24.68,23.995,24.109,6219886,0
2011-07-28,24.86,25.48,24.577,24.64,10550825,0
2011-07-29,24.316,24.34,23.771,23.969,12371306,0
2011-08-01,24.461,24.461,23.59,23.857,6353916,0
2011-08-02,23.539,23.606,23.007,23.025,9893603,0
2011-08-03,23.007,23.204,22.414,22.901,8194671,0
2011-08-04,22.422,22.494,20.848,20.848,12078790,0
2011-08-05,21.263,21.49,19.933,20.616,16577119,0
2011-08-08,19.793,20.054,18.569,18.75,13632546,0
2011-08-09,19.396,20.038,18.48,20.021,21691317,0
2011-08-10,19.95,20.502,19.411,19.509,13824158,0
2011-08-11,19.704,21.148,19.484,20.829,10542580,0
2011-08-12,21.051,21.247,20.659,20.848,6146416,0
2011-08-15,21.14,21.367,20.999,21.367,4974251,0
2011-08-16,21.157,21.533,20.953,21.238,4809365,0
2011-08-17,21.278,21.58,21.115,21.312,3685176,0
2011-08-18,20.587,20.602,19.519,19.631,10732228,0
2011-08-19,19.329,19.785,19.173,19.311,11186930,0
2011-08-22,19.802,19.998,19.001,19.084,7837344,0
2011-08-23,19.239,20.063,19.15,20.063,6886841,0
2011-08-24,20.047,20.928,19.957,20.869,6180311,0
2011-08-25,21.018,21.206,20.381,20.457,4864096,0
2011-08-26,20.275,21.067,19.883,20.953,3745464,0
2011-08-29,21.271,21.841,21.238,21.841,4531622,0
2011-08-30,21.695,22.151,21.526,21.939,5728085,0
2011-08-31,22.067,22.478,21.884,22.149,6371463,0
2011-09-01,22.105,22.363,21.435,21.498,5140943,0
2011-09-02,20.865,21.136,20.667,20.8,5287866,0
2011-09-06,19.957,22.74,19.957,22.661,19564125,0
2011-09-07,22.952,23.1,22.661,22.879,9632797,0
2011-09-08,22.668,22.837,21.931,22.021,8601854,0
2011-09-09,21.695,21.867,21.166,21.352,7087209,0
2011-09-12,20.92,21.295,20.608,21.123,5305441,0
2011-09-13,21.229,22.046,21.009,21.818,5890880,0
2011-09-14,21.974,22.193,21.427,21.939,6264975,0
2011-09-15,22.211,22.748,22.08,22.668,5958427,0
2011-09-16,22.879,23.1,22.616,22.828,5178501,0
2011-09-19,22.316,22.661,21.99,22.527,4174445,0
2011-09-20,22.781,22.872,22.187,22.211,3860915,0
2011-09-21,22.187,22.519,21.174,21.189,7337625,0
2011-09-22,20.51,20.789,19.761,20.121,13034625,0
2011-09-23,20.047,20.74,19.989,20.413,7644023,0
2011-09-26,20.667,20.879,20.081,20.74,15201684,0
2011-09-27,21.435,21.974,21.174,21.338,6431107,0
2011-09-28,21.36,21.459,19.745,19.811,12685716,0
2011-09-29,20.283,20.487,19.207,19.704,16604674,0
2011-09-30,19.294,19.47,18.905,18.972,8918733,0
2011-10-03,18.808,19.272,18.447,18.48,8790832,0
2011-10-04,18.081,18.954,17.584,18.931,9736422,0
2011-10-05,19.012,19.687,18.617,19.623,7604091,0
2011-10-06,19.432,20.172,19.136,19.983,6677549,0
2011-10-07,20.054,20.186,19.377,19.624,5698474,0
2011-10-10,20.137,20.529,20.088,20.478,3618399,0
2011-10-11,20.235,20.829,20.144,20.587,4940507,0
2011-10-12,20.807,21.174,20.732,20.97,5534174,0
2011-10-13,20.732,21.034,20.602,20.978,5240047,0
2011-10-14,21.278,21.498,20.92,21.221,5783664,0
2011-10-17,21.027,21.099,20.397,20.472,4978724,0
2011-10-18,20.472,21.367,20.235,21.148,6337241,0
2011-10-19,21.148,21.345,20.625,20.725,4203482,0
2011-10-20,20.716,21.043,20.422,20.879,5974054,0
2011-10-21,21.11,21.383,20.757,21.153,5776893,0
2011-10-24,21.329,21.965,21.287,21.833,5125301,0
2011-10-25,21.78,21.82,21.294,21.441,4935723,0
2011-10-26,21.867,21.939,21.067,21.687,8018582,0
2011-10-27,22.642,23.866,22.616,23.621,10828594,0
2011-10-28,23.367,23.615,23.005,23.508,6477610,0
2011-10-31,23.188,23.188,22.591,22.597,5232648,0
2011-11-01,21.811,22.371,21.662,22.016,7649829,0
2011-11-02,22.43,22.545,22.096,22.414,4709946,0
2011-11-03,22.815,23.285,22.371,23.212,5866189,0
2011-11-04,22.913,23.68,22.725,23.508,6448391,0
2011-11-07,23.402,23.572,22.939,23.425,5045618,0
2011-11-08,23.608,23.995,23.219,23.935,5669808,0
2011-11-09,22.966,23.425,22.784,22.905,7535377,0
2011-11-10,23.261,23.394,22.876,23.113,5181755,0
2011-11-11,23.491,23.847,23.408,23.572,4913564,0
2011-11-14,23.549,23.64,23.039,23.178,5110930,0
2011-11-15,23.039,23.376,22.883,23.17,5052080,0
2011-11-16,22.921,23.566,22.791,23.063,6950438,0
2011-11-17,22.957,23.072,22.618,22.913,9332470,0
2011-11-18,23.145,23.581,22.975,23.072,7023181,0
2011-11-21,22.699,22.743,22.184,22.33,11774682,0
2011-11-22,22.307,22.414,21.829,21.927,6437455,0
2011-11-23,21.632,21.72,20.88,21.062,11195297,0
2011-11-25,21.047,21.647,21.047,21.319,4067868,0
2011-11-28,22.076,22.166,21.596,21.802,5997787,0
2011-11-29,22.093,22.405,21.88,21.96,5038021,0
2011-11-30,22.868,23.403,22.832,23.386,7099113,0
2011-12-01,23.261,23.328,22.691,22.905,5237541,0
2011-12-02,23.319,23.794,23.309,23.689,7687810,0
2011-12-05,24.01,24.104,23.524,23.935,6475212,0
2011-12-06,23.63,23.769,23.238,23.569,5774895,0
2011-12-07,23.425,23.763,23.113,23.608,4701568,0
2011-12-08,23.416,23.416,22.751,22.815,5502636,0
2011-12-09,22.975,23.385,22.905,23.277,4212408,0
2011-12-12,23.031,23.031,22.627,22.891,4034058,0
2011-12-13,23.054,23.367,22.217,22.453,5493331,0
2011-12-14,22.379,22.807,22.273,22.462,5514073,0
2011-12-15,22.841,23.031,22.552,22.669,5242669,0
2011-12-16,22.905,23.244,22.669,22.883,7085631,0
2011-12-19,22.966,23.253,22.439,22.52,4689081,0
2011-12-20,22.921,23.698,22.921,23.467,5098714,0
2011-12-21,23.541,23.672,23.178,23.64,4135181,0
2011-12-22,23.804,24.002,23.615,23.847,3326730,0
2011-12-23,23.962,24.086,23.747,24.077,2694487,0
2011-12-27,24.033,24.44,24.023,24.225,2789484,0
2011-12-28,24.324,24.405,23.962,24.124,3891188,0
2011-12-29,24.202,24.58,24.042,24.405,3606223,0
2011-12-30,24.487,24.537,24.29,24.371,2828418,0
2012-01-03,24.891,25.113,24.397,24.678,5969112,0
2012-01-04,24.58,24.908,24.48,24.784,5300746,0
2012-01-05,24.694,25.304,24.247,25.072,5468257,0
2012-01-06,25.13,25.755,25.031,25.475,5377670,0
2012-01-09,25.475,25.673,25.245,25.581,11231675,0
2012-01-10,25.944,26.225,25.69,25.789,5096113,0
2012-01-11,25.737,25.995,25.605,25.638,4790053,0
2012-01-12,25.795,26.152,25.63,26.136,5117567,0
2012-01-13,25.952,25.995,25.649,25.928,5035487,0
2012-01-17,26.187,26.31,26.012,26.087,5687979,0
2012-01-18,25.988,26.471,25.845,26.407,4461145,0
2012-01-19,26.595,26.826,26.454,26.702,4212190,0
2012-01-20,26.692,26.777,26.316,26.727,4712677,0
2012-01-23,26.761,26.769,25.854,25.88,8997852,0
2012-01-24,25.723,26.638,25.723,26.481,5085601,0
2012-01-25,26.233,26.233,25.739,25.755,8497504,0
2012-01-26,25.962,26.258,25.633,25.732,5010861,0
2012-01-27,25.679,25.73,25.181,25.505,5501049,0
2012-01-30,25.245,25.747,25.113,25.599,4152095,0
2012-01-31,25.813,25.97,25.454,25.638,4021122,0
2012-02-01,25.921,26.185,25.78,25.838,4824701,0
2012-02-02,26.316,26.553,25.988,26.019,5179969,0
2012-02-03,26.243,26.476,26.104,26.227,6360186,0
2012-02-06,26.087,26.177,25.73,25.912,4767429,0
2012-02-07,25.836,25.879,25.414,25.613,7070486,0
2012-02-08,25.646,25.745,25.447,25.479,5217831,0
2012-02-09,25.547,26.036,25.486,25.92,4025158,0
2012-02-10,25.67,26.269,25.486,26.227,9318949,0
2012-02-13,26.536,27.59,26.517,27.414,11892202,0
2012-02-14,27.382,27.53,27.158,27.439,7373016,0
2012-02-15,27.563,27.638,27.19,27.273,5161244,0
2012-02-16,27.563,28.127,27.306,27.98,7055581,0
2012-02-17,28.055,28.055,27.49,27.778,6508120,0
2012-02-21,27.964,28.055,27.555,27.662,4679067,0
2012-02-22,27.506,27.697,27.34,27.481,3815854,0
2012-02-23,27.306,27.732,27.164,27.365,3631662,0
2012-02-24,27.373,27.654,27.28,27.332,8073330,0
2012-02-27,27.208,28.32,27.19,28.153,7055465,0
2012-02-28,28.212,28.883,28.01,28.75,10477973,0
2012-02-29,28.856,29.885,28.838,29.183,11951823,0
2012-03-01,29.241,29.455,29.05,29.224,5137007,0
2012-03-02,29.256,29.889,29.249,29.572,5815108,0
2012-03-05,29.531,29.822,29.348,29.464,5750649,0
2012-03-06,29.098,29.215,28.883,29.165,6989514,0
2012-03-07,29.224,29.265,28.361,28.866,8054224,0
2012-03-08,29.09,29.531,29.035,29.301,5642687,0
2012-03-09,29.44,29.572,29.035,29.249,4757120,0
2012-03-12,29.249,29.524,29.215,29.455,4455500,0
2012-03-13,29.599,30.137,29.54,30.127,6817519,0
2012-03-14,30.12,30.303,29.524,29.647,6038704,0
2012-03-15,29.647,29.898,29.232,29.838,7238226,0
2012-03-16,29.838,29.838,29.315,29.531,7411378,0
2012-03-19,29.606,29.704,29.256,29.424,4333628,0
2012-03-20,29.117,29.332,28.843,29.307,6031754,0
2012-03-21,29.464,29.714,29.39,29.623,5164319,0
2012-03-22,29.165,29.256,28.725,29.098,4521613,0
2012-03-23,29.184,29.249,28.678,29.215,5743866,0
2012-03-26,29.524,29.921,29.481,29.871,4795890,0
2012-03-27,29.98,30.081,29.657,29.665,4511754,0
2012-03-28,29.572,29.632,28.818,28.951,6087841,0
2012-03-29,28.725,29.274,28.684,29.192,4610288,0
2012-03-30,29.348,29.348,28.866,29.142,4653931,0
2012-04-02,29.142,29.315,28.975,29.198,5141990,0
2012-04-03,29.184,29.548,28.943,29.041,7168508,0
2012-04-04,29.098,29.241,28.725,29.142,5549609,0
2012-04-05,29.077,29.315,28.768,28.875,3017552,0
2012-04-09,28.377,28.436,28.088,28.203,5335356,0
2012-04-10,28.196,28.235,27.066,27.122,10138295,0
2012-04-11,27.563,27.615,27.158,27.18,7415784,0
2012-04-12,27.249,27.715,27.164,27.622,6179843,0
2012-04-13,27.58,27.679,27.322,27.373,4821751,0
2012-04-16,27.431,27.571,27.132,27.28,5221564,0
2012-04-17,27.404,27.672,27.104,27.582,5818805,0
2012-04-18,27.456,27.608,27.349,27.439,4271314,0
2012-04-19,27.473,27.58,27.132,27.365,4059483,0
2012-04-20,27.481,27.715,27.357,27.414,3986622,0
2012-04-23,27.057,27.066,26.536,26.815,5503711,0
2012-04-24,26.891,27.315,26.859,27.249,5313403,0
2012-04-25,27.473,27.903,27.414,27.855,4946161,0
2012-04-26,27.732,28.172,27.697,28.018,6113445,0
2012-04-27,28.018,28.494,27.839,28.103,5579034,0
2012-04-30,27.964,27.973,27.357,27.654,6000488,0
2012-05-01,27.591,27.907,27.263,27.734,6359283,0
2012-05-02,27.53,27.74,27.349,27.671,4276041,0
2012-05-03,27.639,27.69,27.07,27.187,4580380,0
2012-05-04,27.138,27.178,26.485,26.676,4445190,0
2012-05-07,26.544,26.852,26.509,26.527,4775693,0
2012-05-08,26.31,26.342,25.646,26.294,7575085,0
2012-05-09,25.939,26.149,25.539,26.023,7462813,0
2012-05-10,26.233,26.358,25.839,25.939,4967922,0
2012-05-11,25.689,26.275,25.57,25.974,4910755,0
2012-05-14,25.739,25.907,25.403,25.531,5518801,0
2012-05-15,25.462,26.141,25.336,25.689,7895817,0
2012-05-16,25.839,25.873,24.951,24.985,7418374,0
2012-05-17,25.043,25.127,23.872,23.904,8093276,0
2012-05-18,23.972,24.2,23.754,23.982,6092132,0
2012-05-21,24.005,24.91,24.005,24.834,6181089,0
2012-05-22,24.877,25.369,24.633,24.843,6004761,0
2012-05-23,24.568,25.051,24.13,24.951,7776971,0
2012-05-24,25.043,25.313,24.533,24.81,7031813,0
2012-05-25,24.892,24.91,24.365,24.551,6056647,0
2012-05-29,24.81,25.331,24.81,25.06,5718436,0
2012-05-30,24.74,24.777,24.424,24.523,4213214,0
2012-05-31,24.498,24.685,24.065,24.458,5113133,0
2012-06-01,23.831,24.013,23.469,23.561,4702149,0
2012-06-04,23.586,23.586,22.859,23.293,6587813,0
2012-06-05,23.202,23.637,23.125,23.52,4060857,0
2012-06-06,23.746,24.442,23.73,24.434,7076246,0
2012-06-07,24.843,25.345,24.381,24.474,6009490,0
2012-06-08,24.357,24.542,23.947,24.515,4003660,0
2012-06-11,24.81,24.859,23.947,23.965,4128284,0
2012-06-12,24.065,24.434,23.972,24.416,3748082,0
2012-06-13,24.324,24.498,23.872,23.956,3343131,0
2012-06-14,23.956,24.254,23.77,24.108,3844284,0
2012-06-15,24.29,24.365,23.928,24.154,4495399,0
2012-06-18,24.13,24.568,23.904,24.424,4384424,0
2012-06-19,24.568,25.304,24.451,25.069,5610231,0
2012-06-20,25.043,25.112,24.615,24.851,3747696,0
2012-06-21,24.934,25.029,24.154,24.182,3197941,0
2012-06-22,24.341,24.568,23.928,24.474,6303322,0
2012-06-25,24.12,24.13,23.561,23.611,5404957,0
2012-06-26,23.62,23.721,23.359,23.46,4591278,0
2012-06-27,23.62,23.812,23.479,23.596,2920957,0
2012-06-28,23.46,23.503,22.951,23.359,4826243,0
2012-06-29,24.082,24.308,23.956,24.217,5794909,0
2012-07-02,24.217,24.324,23.738,24.254,4347974,0
2012-07-03,24.324,24.993,24.273,24.768,2756605,0
2012-07-05,24.718,24.868,24.317,24.718,2508633,0
2012-07-06,24.317,24.434,24.137,24.349,4555010,0
2012-07-09,24.273,24.332,23.947,24.217,4135519,0
2012-07-10,24.332,24.591,23.696,23.921,4551267,0
2012-07-11,24.365,25.06,24.317,24.885,9483064,0
2012-07-12,24.6,25.403,24.451,25.169,6125747,0
2012-07-13,25.195,26.292,25.144,25.755,7782065,0
2012-07-16,25.722,25.899,25.086,25.713,6539633,0
2012-07-17,25.947,27.012,25.947,26.701,9286571,0
2012-07-18,26.457,27.321,26.301,27.079,7634962,0
2012-07-19,27.121,27.523,26.618,27.297,7706756,0
2012-07-20,27.045,27.456,26.885,27.045,5279943,0
2012-07-23,26.995,27.147,26.509,26.894,5129651,0
2012-07-24,26.871,26.98,26.065,26.308,4650257,0
2012-07-25,26.576,26.818,26.031,26.275,5658973,0
2012-07-26,26.988,28.194,26.801,27.169,6601876,0
2012-07-27,27.708,28.169,27.515,27.943,6880177,0
2012-07-30,27.89,27.89,27.372,27.506,4499559,0
2012-07-31,27.539,27.718,27.448,27.482,3332471,0
2012-08-01,27.616,27.734,27.138,27.163,3252120,0
2012-08-02,26.736,27.079,26.375,26.836,4848202,0
2012-08-03,27.205,27.748,27.178,27.395,4089485,0
2012-08-06,27.422,27.572,27.247,27.473,2879737,0
2012-08-07,27.582,28.076,27.506,27.834,3593895,0
2012-08-08,27.682,27.708,27.356,27.422,4396347,0
2012-08-09,27.231,27.624,26.995,27.382,3518113,0
2012-08-10,27.222,27.727,27.163,27.547,5243297,0
2012-08-13,28.013,28.741,27.966,28.656,7617074,0
2012-08-14,28.757,29.086,28.556,28.8,6438933,0
2012-08-15,28.674,29.079,28.48,28.992,6407107,0
2012-08-16,29.028,29.653,28.969,29.45,7216769,0
2012-08-17,29.644,29.678,29.028,29.197,3922258,0
2012-08-20,28.809,29.239,28.344,29.163,4790334,0
2012-08-21,29.272,29.542,29.086,29.264,4844383,0
2012-08-22,29.064,29.332,28.834,29.314,4266845,0
2012-08-23,29.213,29.213,28.731,28.851,3062894,0
2012-08-24,28.817,29.322,28.757,29.171,2657926,0
2012-08-27,29.213,29.264,29.028,29.093,2024561,0
2012-08-28,29.079,29.291,28.928,28.992,2733104,0
2012-08-29,29.037,29.466,28.875,29.425,3770972,0
2012-08-30,29.3,29.307,28.936,29.01,2727070,0
2012-08-31,29.332,29.399,28.969,29.181,2947346,0
2012-09-04,29.093,29.383,28.674,28.859,4995426,0
2012-09-05,28.843,29.086,28.674,28.859,4009126,0
2012-09-06,29.332,30.117,29.332,30.015,5817712,0
2012-09-07,30.151,30.769,30.151,30.649,8538330,0
2012-09-10,29.542,30.066,29.197,29.374,9492943,0
2012-09-11,29.383,29.45,29.086,29.112,4967565,0
2012-09-12,29.222,29.637,29.222,29.602,4572451,0
2012-09-13,29.695,30.699,29.576,30.193,7259619,0
2012-09-14,30.193,30.817,29.88,29.991,6715074,0
2012-09-17,29.383,29.483,28.775,28.859,7327870,0
2012-09-18,29.147,29.374,28.462,28.767,7442180,0
2012-09-19,28.892,28.992,28.59,28.817,5088103,0
2012-09-20,28.581,29.383,28.462,29.3,5352809,0
2012-09-21,30.775,30.817,29.847,29.981,9814401,0
2012-09-24,31.129,31.45,30.782,31.054,10843201,0
2012-09-25,31.035,31.106,30.371,30.371,6803424,0
2012-09-26,30.178,30.547,29.991,30.419,5609486,0
2012-09-27,30.506,30.935,30.496,30.861,3716325,0
2012-09-28,30.625,30.817,30.398,30.665,5126913,0
2012-10-01,30.769,31.027,30.437,30.531,3787624,0
2012-10-02,30.589,30.769,30.327,30.389,3990658,0
2012-10-03,30.437,30.699,30.227,30.555,3160697,0
2012-10-04,30.726,30.944,30.616,30.809,3187263,0
2012-10-05,31.054,31.561,30.918,31.08,4406976,0
2012-10-08,30.885,31.171,30.572,31.115,3675106,0
2012-10-09,31.072,31.216,30.752,30.878,3366433,0
2012-10-10,30.826,31.004,30.547,30.909,4415736,0
2012-10-11,31.224,31.519,31.064,31.444,5773962,0
2012-10-12,31.426,31.534,30.944,31.072,3635196,0
2012-10-15,31.241,31.78,31.115,31.738,3171065,0
2012-10-16,31.797,32.432,31.797,32.252,4190543,0
2012-10-17,32.278,32.441,31.45,31.669,6204713,0
2012-10-18,31.643,32.323,31.643,32.212,4625995,0
2012-10-19,32.26,32.295,31.519,31.596,3987619,0
2012-10-22,31.596,31.789,31.343,31.771,4430251,0
2012-10-23,31.146,31.374,30.989,31.054,3734549,0
2012-10-24,31.163,31.444,30.581,30.716,4659727,0
2012-10-25,30.217,30.454,29.408,29.771,8449447,0
2012-10-26,29.771,30.133,29.711,30.109,5544204,0
2012-10-31,30.454,30.454,29.761,30.252,4916052,0
2012-11-01,30.243,31.216,30.033,31.181,4876642,0
2012-11-02,31.282,31.282,30.208,30.336,5015662,0
2012-11-05,30.336,30.389,29.661,29.864,4249070,0
2012-11-06,29.88,30.429,29.864,30.076,3692634,0
2012-11-07,29.686,29.788,29.433,29.527,4425384,0
2012-11-08,29.61,29.61,28.825,29.112,3993467,0
2012-11-09,28.775,30.094,28.775,29.425,4614737,0
2012-11-12,29.314,29.418,28.992,29.264,2715643,0
2012-11-13,29.052,29.452,28.744,29.264,4719278,0
2012-11-14,29.256,29.307,28.559,28.633,4900658,0
2012-11-15,28.762,29.204,28.568,28.66,4510202,0
2012-11-16,28.669,29.272,28.065,29.221,6946141,0
2012-11-19,29.757,30.345,29.579,30.311,4670952,0
2012-11-20,30.208,30.337,29.945,30.116,4046798,0
2012-11-21,30.243,30.261,30.074,30.202,2245265,0
2012-11-23,30.39,30.882,30.354,30.882,1479088,0
2012-11-26,30.739,30.795,30.421,30.747,2418355,0
2012-11-27,30.644,31.308,30.525,30.875,5293908,0
2012-11-28,30.644,31.489,30.525,31.452,3752690,0
2012-11-29,31.513,31.793,31.326,31.776,4255684,0
2012-11-30,31.785,31.812,31.41,31.63,2756891,0
2012-12-03,31.729,31.895,31.282,31.351,3032874,0
2012-12-04,31.292,31.71,30.814,30.875,4656977,0
2012-12-05,30.875,30.968,29.903,30.684,6245365,0
2012-12-06,30.757,30.78,30.43,30.636,3421495,0
2012-12-07,30.747,30.875,30.517,30.694,2638205,0
2012-12-10,30.566,30.978,30.543,30.941,2227763,0
2012-12-11,31.105,31.638,31.096,31.624,4424869,0
2012-12-12,31.767,32.17,31.521,31.837,5978705,0
2012-12-13,32.279,32.459,31.847,32.059,5952447,0
2012-12-14,32.094,32.544,32.067,32.415,3539806,0
2012-12-17,32.475,32.578,32.195,32.501,4047994,0
2012-12-18,32.544,33.199,32.381,33.164,4007112,0
2012-12-19,33.106,33.302,32.902,33.131,3865364,0
2012-12-20,33.125,33.863,33.046,33.719,4998383,0
2012-12-21,33.368,33.642,32.994,33.48,5107626,0
2012-12-24,33.393,33.863,33.216,33.615,1558430,0
2012-12-26,33.735,33.915,33.599,33.804,2480125,0
2012-12-27,33.744,33.855,33.302,33.744,2367866,0
2012-12-28,33.353,33.455,33.078,33.141,3234149,0
2012-12-31,32.994,33.964,32.918,33.93,4142949,0
2013-01-02,34.177,34.613,34.026,34.485,5239062,0
2013-01-03,34.375,34.571,34.026,34.384,4624854,0
2013-01-04,34.375,34.826,34.195,34.79,3842388,0
2013-01-07,34.553,34.861,34.469,34.742,2917934,0
2013-01-08,34.561,34.665,34.203,34.415,4441042,0
2013-01-09,34.452,34.724,34.177,34.35,4182149,0
2013-01-10,34.493,34.519,33.668,34.076,4569058,0
2013-01-11,34.066,34.186,33.77,34.162,2116173,0
2013-01-14,34.212,34.774,34.169,34.774,4051616,0
2013-01-15,34.519,34.852,34.076,34.752,3830443,0
2013-01-16,34.536,34.724,34.415,34.571,2213199,0
2013-01-17,34.781,35.943,34.689,35.467,5731078,0
2013-01-18,35.484,35.696,35.364,35.696,3554527,0
2013-01-22,35.475,35.864,35.448,35.822,4201536,0
2013-01-23,35.752,36.172,35.688,35.984,3936419,0
2013-01-24,36.017,36.4,35.943,36.103,3153083,0
2013-01-25,36.282,36.282,35.943,36.205,3585107,0
2013-01-28,36.137,36.137,35.505,35.873,4266506,0
2013-01-29,34.902,36.025,34.902,35.688,6483564,0
2013-01-30,35.413,35.822,35.348,35.577,4903943,0
2013-01-31,35.457,35.752,35.276,35.276,3397298,0
2013-02-01,35.659,36.147,35.633,36.071,4103231,0
2013-02-04,35.761,35.933,35.642,35.873,3566932,0
2013-02-05,36.11,36.537,36.095,36.445,3961549,0
2013-02-06,36.24,36.453,36.053,36.154,3196373,0
2013-02-07,36.308,36.325,35.457,35.899,2566496,0
2013-02-08,36.017,36.308,35.916,36.282,2204844,0
2013-02-11,36.172,36.189,35.797,35.916,3054028,0
2013-02-12,35.873,36.071,35.761,35.78,2880925,0
2013-02-13,35.943,36.002,35.668,35.815,4461172,0
2013-02-14,35.678,36.027,35.641,35.857,3719098,0
2013-02-15,35.969,36.526,35.943,36.175,3507342,0
2013-02-19,36.113,36.459,35.873,35.952,3340560,0
2013-02-20,35.891,35.977,34.245,34.373,7356078,0
2013-02-21,34.201,35.815,33.859,35.437,11859196,0
2013-02-22,35.641,36.887,35.641,36.887,9226632,0
2013-02-25,37.169,37.307,35.84,35.848,8110161,0
2013-02-26,36.157,36.802,36.002,36.674,5832375,0
2013-02-27,36.851,37.957,36.843,37.787,6334774,0
2013-02-28,37.744,38.38,37.573,37.752,5320748,0
2013-03-01,37.52,38.387,37.323,37.985,4956433,0
2013-03-04,37.812,38.217,37.693,38.207,4008968,0
2013-03-05,38.439,38.945,38.387,38.824,5055278,0
2013-03-06,39.101,39.589,39.074,39.502,5218481,0
2013-03-07,39.562,39.701,39.426,39.665,3309616,0
2013-03-08,39.82,40.223,39.751,40.129,3931233,0
2013-03-11,39.922,40.532,39.76,40.319,5186127,0
2013-03-12,40.274,40.488,39.647,39.656,5018931,0
2013-03-13,39.665,39.717,39.158,39.239,5322553,0
2013-03-14,39.268,39.502,39.186,39.373,3336856,0
2013-03-15,39.323,39.417,39.074,39.167,5697762,0
2013-03-18,38.54,39.093,38.412,38.936,3728525,0
2013-03-19,38.724,39.093,38.396,38.559,3886722,0
2013-03-20,38.901,39.268,38.824,39.109,5481030,0
2013-03-21,38.861,39.074,38.421,38.482,3336542,0
2013-03-22,38.601,39.013,38.593,38.687,3253049,0
2013-03-25,38.772,38.997,38.225,38.677,3545934,0
2013-03-26,38.99,39.306,38.695,39.26,5009917,0
2013-03-27,38.834,39.195,38.653,39.093,4140936,0
2013-03-28,39.117,40.085,39.046,39.958,6023718,0
2013-04-01,39.906,40.034,39.589,39.726,4076580,0
2013-04-02,40.008,41.674,39.931,41.229,9550646,0
2013-04-03,41.237,41.252,39.631,39.717,8708514,0
2013-04-04,39.855,40.284,39.812,40.07,3815384,0
2013-04-05,39.245,39.693,38.945,39.589,4381463,0
2013-04-08,39.606,40.488,39.545,40.446,3972895,0
2013-04-09,40.653,40.781,40.403,40.591,3371307,0
2013-04-10,40.617,41.054,40.567,40.944,3784146,0
2013-04-11,41.174,42.12,41.133,41.372,5800857,0
2013-04-12,41.192,41.89,40.789,41.346,3532481,0
2013-04-15,40.977,41.013,38.75,38.893,7349428,0
2013-04-16,39.999,40.944,39.855,40.72,5153194,0
2013-04-17,40.034,40.103,38.901,39.469,4732377,0
2013-04-18,39.647,39.684,38.362,38.559,3879068,0
2013-04-19,38.901,39.726,38.741,39.176,4099379,0
2013-04-22,40.044,40.583,39.726,40.446,7498358,0
2013-04-23,40.576,40.953,40.008,40.909,3824654,0
2013-04-24,41.108,41.784,41.031,41.603,4106939,0
2013-04-25,41.657,41.817,40.729,40.814,4596277,0
2013-04-26,40.84,41.046,39.726,39.812,5289201,0
2013-04-29,40.24,40.685,40.198,40.488,3149281,0
2013-04-30,40.541,40.576,40.103,40.299,3798179,0
2013-05-01,40.11,40.216,39.167,39.365,5835506,0
2013-05-02,37.632,38.387,37.049,37.975,13016094,0
2013-05-03,38.661,39.545,38.456,39.134,5219257,0
2013-05-06,39.127,39.553,38.861,39.365,3376837,0
2013-05-07,39.365,39.966,39.333,39.906,4163656,0
2013-05-08,39.803,40.403,39.693,40.24,3133331,0
2013-05-09,40.249,40.48,39.992,40.249,2676793,0
2013-05-10,40.181,40.292,39.53,39.889,3409702,0
2013-05-13,39.838,40.85,39.812,40.772,4832269,0
2013-05-14,40.86,41.476,40.831,41.407,4372047,0
2013-05-15,41.22,41.984,41.005,41.761,4016074,0
2013-05-16,41.681,41.955,40.507,40.677,5367787,0
2013-05-17,40.926,41.407,40.884,41.33,3566682,0
2013-05-20,41.229,41.613,40.677,40.757,3630641,0
2013-05-21,40.831,41.183,40.541,40.959,3099358,0
2013-05-22,41.039,41.418,39.933,40.141,4053919,0
2013-05-23,39.511,40.926,39.46,40.727,4820840,0
2013-05-24,40.565,40.83,40.227,40.615,2502798,0
2013-05-28,41.212,41.823,41.15,41.298,3222880,0
2013-05-29,40.944,41.022,40.193,40.452,4190993,0
2013-05-30,40.468,40.805,40.235,40.426,2530655,0
2013-05-31,40.175,40.759,39.837,39.837,2775440,0
2013-06-03,39.899,39.952,38.819,39.647,3955641,0
2013-06-04,39.744,40.018,38.95,39.285,4193116,0
2013-06-05,39.146,39.259,38.251,38.26,5312913,0
2013-06-06,38.251,38.866,38.225,38.866,3903820,0
2013-06-07,39.131,39.442,38.994,39.379,4846951,0
2013-06-10,39.379,39.607,39.035,39.331,3868255,0
2013-06-11,38.856,39.348,38.698,39.114,2538207,0
2013-06-12,39.529,39.631,38.003,38.011,3645753,0
2013-06-13,38.502,39.45,38.041,39.371,4235428,0
2013-06-14,39.379,39.571,39.061,39.146,2433712,0
2013-06-17,39.52,40.314,39.492,39.933,3249348,0
2013-06-18,39.969,40.133,39.398,39.684,3139425,0
2013-06-19,39.64,40.183,39.511,39.511,3243613,0
2013-06-20,38.922,39.164,38.059,38.207,3683223,0
2013-06-21,38.76,38.76,36.689,37.637,6883464,0
2013-06-24,36.999,37.301,36.569,37.026,5707880,0
2013-06-25,37.414,37.629,37.016,37.387,4323229,0
2013-06-26,37.723,38.163,37.353,38.096,4037677,0
2013-06-27,38.294,38.527,37.87,37.898,3776891,0
2013-06-28,37.682,38.44,37.243,38.251,11204369,0
2013-07-01,38.458,39.026,38.458,38.959,4733568,0
2013-07-02,38.94,39.562,38.889,39.492,5658694,0
2013-07-03,39.164,39.58,39.098,39.511,2307014,0
2013-07-05,39.899,40.037,39.562,39.986,1767691,0
2013-07-08,40.183,40.443,40.089,40.201,3029274,0
2013-07-09,40.46,40.615,40.261,40.477,3402513,0
2013-07-10,40.34,40.373,39.864,40.089,3857316,0
2013-07-11,40.661,41.125,40.505,41.055,4661592,0
2013-07-12,40.859,41.652,40.736,41.549,4997567,0
2013-07-15,41.393,41.635,41.08,41.53,3121016,0
2013-07-16,41.549,41.859,41.349,41.773,3833020,0
2013-07-17,42.11,42.248,41.005,41.23,4238968,0
2013-07-18,41.262,41.719,41.212,41.324,3228950,0
2013-07-19,41.444,41.54,40.849,41.194,3890402,0
2013-07-22,41.167,41.523,40.883,40.918,3344382,0
2013-07-23,40.977,41.143,40.443,40.468,4079568,0
2013-07-24,40.624,41.125,40.624,40.755,5079292,0
2013-07-25,40.573,43.447,40.365,43.327,10574205,0
2013-07-26,43.006,43.248,41.952,42.392,4656350,0
2013-07-29,42.296,42.343,41.823,42.119,1911790,0
2013-07-30,42.177,42.567,41.911,42.101,2206881,0
2013-07-31,42.084,42.472,41.652,41.702,2418545,0
2013-08-01,42.128,42.937,42.128,42.723,3803930,0
2013-08-02,42.61,42.723,42.305,42.645,2042564,0
2013-08-05,42.619,42.731,41.903,41.99,2922886,0
2013-08-06,41.903,42.128,41.505,41.652,2452955,0
2013-08-07,41.54,41.952,41.143,41.409,2568117,0
2013-08-08,41.662,41.943,41.367,41.418,3091495,0
2013-08-09,41.358,41.748,41.109,41.453,2856894,0
2013-08-12,41.332,41.757,41.118,41.625,2447078,0
2013-08-13,41.749,41.92,41.287,41.799,2523387,0
2013-08-14,41.703,42.992,41.685,42.478,4553646,0
2013-08-15,42.002,42.002,41.122,41.122,4594680,0
2013-08-16,41.096,41.86,40.87,41.671,4025045,0
2013-08-19,41.703,41.703,40.8,40.817,2842030,0
2013-08-20,40.835,41.2,40.599,41.002,3024864,0
2013-08-21,40.704,40.94,40.254,40.428,3557466,0
2013-08-22,40.559,40.609,40.157,40.384,3459412,0
2013-08-23,40.54,40.768,39.959,40.704,2799339,0
2013-08-26,40.768,41.435,40.55,41.002,3885849,0
2013-08-27,40.749,40.903,40.211,40.391,3047564,0
2013-08-28,40.331,40.853,40.141,40.826,3257425,0
2013-08-29,40.696,42.024,40.559,41.435,4366972,0
2013-08-30,41.504,41.59,40.791,41.009,2650526,0
2013-09-03,41.522,41.87,40.844,41.236,1823206,0
2013-09-04,41.182,41.851,41.035,41.522,2344410,0
2013-09-05,41.452,41.824,41.347,41.392,1511813,0
2013-09-06,41.494,41.799,40.809,41.574,1886746,0
2013-09-09,41.662,42.815,41.662,42.694,3329885,0
2013-09-10,42.869,43.396,42.667,42.799,4166864,0
2013-09-11,43.208,43.216,42.05,42.878,4794043,0
2013-09-12,42.651,42.651,41.694,41.807,5002495,0
2013-09-13,41.842,42.31,41.719,42.278,2590049,0
2013-09-16,43.329,43.371,42.789,42.919,4629750,0
2013-09-17,42.901,42.91,41.625,41.79,5664799,0
2013-09-18,41.88,42.067,41.122,41.782,6267660,0
2013-09-19,41.842,42.234,41.522,41.54,5215527,0
2013-09-20,41.749,41.911,41.382,41.513,4124546,0
2013-09-23,41.461,41.461,40.749,40.903,3791919,0
2013-09-24,40.759,41.356,40.704,40.863,3411449,0
2013-09-25,40.895,40.982,40.514,40.566,3330938,0
2013-09-26,40.575,41.33,40.575,41.077,2464638,0
2013-09-27,40.009,40.009,39.279,39.472,8389490,0
2013-09-30,38.577,39.185,38.177,38.914,8120495,0
2013-10-01,38.896,39.549,38.76,39.335,4642223,0
2013-10-02,38.932,39.211,38.499,38.744,6053964,0
2013-10-03,38.774,38.774,37.932,38.1,6921266,0
2013-10-04,38.238,38.238,37.569,37.958,6592557,0
2013-10-07,37.657,38.177,37.396,37.951,6137314,0
2013-10-08,37.987,38.044,37.456,37.491,7042723,0
2013-10-09,37.534,37.779,37.282,37.499,3735675,0
2013-10-10,38.159,38.525,37.743,38.464,5551359,0
2013-10-11,38.403,39.167,38.134,38.995,5474718,0
2013-10-14,38.612,39.62,38.568,39.383,5808236,0
2013-10-15,39.446,39.757,38.622,38.726,5607467,0
2013-10-16,38.906,39.175,38.654,39.062,3327552,0
2013-10-17,38.96,39.488,38.96,39.335,4437942,0
2013-10-18,39.567,39.723,39.091,39.497,3030135,0
2013-10-21,39.392,39.392,38.455,38.622,5148607,0
2013-10-22,38.828,38.873,38.428,38.689,4650222,0
2013-10-23,38.585,38.873,38.1,38.559,3697539,0
2013-10-24,38.889,39.931,38.612,39.072,6816678,0
2013-10-25,39.446,39.612,39.148,39.585,4661413,0
2013-10-28,39.524,39.549,39.054,39.14,3816500,0
2013-10-29,39.175,39.41,38.481,38.654,3969282,0
2013-10-30,38.689,38.866,38.411,38.622,4893582,0
2013-10-31,38.639,39.082,38.559,38.752,4176999,0
2013-11-01,38.889,39.115,38.76,39.054,3172234,0
2013-11-04,39.157,39.402,38.914,39.383,3627950,0
2013-11-05,39.036,39.072,37.829,37.846,8160295,0
2013-11-06,38.014,38.118,37.613,37.724,4606121,0
2013-11-07,37.918,38.064,37.414,37.438,4430849,0
2013-11-08,37.446,38.202,37.396,38.187,4084318,0
2013-11-11,38.387,38.96,38.333,38.663,4777512,0
2013-11-12,38.612,38.811,38.343,38.594,3822304,0
2013-11-13,38.427,39.048,38.341,39.007,3902658,0
2013-11-14,39.067,39.584,38.875,39.486,4995781,0
2013-11-15,39.741,40.049,39.514,39.863,4044827,0
2013-11-18,40.066,40.179,39.574,39.643,3527019,0
2013-11-19,39.671,40.003,39.514,39.574,4588985,0
2013-11-20,39.531,39.889,39.436,39.593,3222917,0
2013-11-21,39.643,41.149,39.643,40.896,7551130,0
2013-11-22,40.924,41.143,40.397,41.053,4244118,0
2013-11-25,41.019,41.343,40.669,41.062,4648483,0
2013-11-26,41.089,41.37,40.695,41.079,3647776,0
2013-11-27,41.318,41.387,40.721,40.914,2685117,0
2013-11-29,40.974,41.185,40.768,40.844,1514693,0
2013-12-02,40.826,41.44,40.8,40.966,4236500,0
2013-12-03,40.854,41.079,40.066,40.512,4206189,0
2013-12-04,40.397,40.607,39.732,40.285,4486862,0
2013-12-05,40.187,40.442,40.066,40.337,3278358,0
2013-12-06,40.669,40.749,40.389,40.662,5452871,0
2013-12-09,40.749,41.125,40.669,40.994,3014501,0
2013-12-10,40.941,41.3,40.759,41.037,4468851,0
2013-12-11,41.149,41.37,40.353,40.476,3109964,0
2013-12-12,40.362,40.669,40.107,40.434,2398535,0
2013-12-13,40.625,42.236,40.512,41.879,8768824,0
2013-12-16,42.098,42.682,41.563,42.359,8617423,0
2013-12-17,42.219,42.543,41.814,42.343,6092976,0
2013-12-18,42.632,43.357,42.255,43.331,7057864,0
2013-12-19,43.104,43.182,42.456,42.77,5085032,0
2013-12-20,42.946,43.079,42.289,42.333,6658553,0
2013-12-23,42.516,43.268,42.447,42.797,3088483,0
2013-12-24,42.77,43.252,42.692,43.006,1359595,0
2013-12-26,43.104,43.217,42.909,43.111,1654869,0
2013-12-27,43.306,43.306,42.814,42.936,1578394,0
2013-12-30,42.893,43.022,42.622,42.901,1555329,0
2013-12-31,42.893,43.261,42.754,42.927,1941362,0
2014-01-02,42.534,43.031,42.498,42.727,2458660,0
2014-01-03,42.727,42.85,42.438,42.57,2656951,0
2014-01-06,42.814,43.031,42.438,42.456,2605080,0
2014-01-07,42.49,43.059,42.49,42.868,3205778,0
2014-01-08,42.814,42.919,42.49,42.909,2741080,0
2014-01-09,42.927,43.217,42.228,43.079,4143933,0
2014-01-10,43.079,43.209,42.466,42.84,3897821,0
2014-01-13,42.692,42.955,42.042,42.139,3857379,0
2014-01-14,42.236,42.709,42.124,42.648,2858117,0
2014-01-15,42.797,42.901,42.482,42.763,2658948,0
2014-01-16,42.727,42.927,42.613,42.777,2099681,0
2014-01-17,42.877,42.909,42.219,42.324,2781178,0
2014-01-21,42.7,42.727,42.069,42.184,2652136,0
2014-01-22,42.193,42.419,41.79,41.806,4758541,0
2014-01-23,41.518,41.869,41.378,41.58,4976341,0
2014-01-24,41.318,41.422,39.881,39.889,6650491,0
2014-01-27,40.049,40.353,39.681,40.049,4302328,0
2014-01-28,40.775,40.863,39.943,40.389,4596795,0
2014-01-29,40.03,41.615,39.889,41.071,7384056,0
2014-01-30,41.239,41.605,40.712,41.247,3006310,0
2014-01-31,40.721,42.295,40.695,41.798,6501571,0
2014-02-03,41.709,42.002,40.1,40.329,6246616,0
2014-02-04,39.881,40.695,39.112,40.117,6641307,0
2014-02-05,40.02,41.213,39.776,41.011,7389240,0
2014-02-06,41.108,41.213,40.768,41.143,2854344,0
2014-02-07,41.335,41.709,41.019,41.518,2875666,0
2014-02-10,41.449,42.359,41.422,42.069,6015983,0
2014-02-11,42.034,42.622,41.869,42.41,4081669,0
2014-02-12,42.65,43.064,42.351,43.011,4574749,0
2014-02-13,42.587,43.398,42.571,43.303,3219537,0
2014-02-14,43.215,43.523,43.093,43.372,3421368,0
2014-02-18,43.293,43.523,43.223,43.398,2850130,0
2014-02-19,43.197,43.839,42.922,42.958,3816518,0
2014-02-20,42.996,43.548,42.748,43.539,4616846,0
2014-02-21,43.338,43.557,42.913,43.355,5040989,0
2014-02-24,43.151,43.539,43.107,43.116,2716158,0
2014-02-25,43.144,43.611,42.978,43.283,3252989,0
2014-02-26,43.329,43.506,42.978,43.249,2878350,0
2014-02-27,43.144,43.32,42.799,43.084,4099541,0
2014-02-28,43.116,43.408,42.854,43.116,3562539,0
2014-03-03,42.191,42.482,41.838,42.137,5433743,0
2014-03-04,42.78,43.002,42.323,42.526,4772513,0
2014-03-05,42.526,42.817,42.333,42.711,2735106,0
2014-03-06,42.799,43.054,42.401,42.447,2829393,0
2014-03-07,42.748,42.887,42.104,42.466,3085343,0
2014-03-10,42.447,42.466,41.901,42.226,2193203,0
2014-03-11,42.217,42.313,41.582,41.671,2947857,0
2014-03-12,41.521,42.039,41.451,41.521,3411624,0
2014-03-13,41.664,41.742,40.886,40.948,4725286,0
2014-03-14,40.902,41.061,40.602,40.683,6962287,0
2014-03-17,40.823,40.894,40.145,40.507,6973619,0
2014-03-18,40.62,40.658,40.241,40.348,6078108,0
2014-03-19,40.313,40.438,39.924,40.189,5116826,0
2014-03-20,40.092,40.233,40.003,40.074,6759075,0
2014-03-21,40.294,40.64,40.083,40.373,6612621,0
2014-03-24,40.454,40.602,39.915,40.172,4812025,0
2014-03-25,40.438,40.726,40.287,40.649,5952984,0
2014-03-26,40.832,40.922,39.687,39.687,5081874,0
2014-03-27,39.658,40.267,39.184,40.198,5070725,0
2014-03-28,40.391,40.658,40.207,40.391,3914877,0
2014-03-31,40.708,40.797,40.251,40.462,5481887,0
2014-04-01,40.658,40.667,40.224,40.444,3782720,0
2014-04-02,40.488,41.291,40.373,41.133,5051023,0
2014-04-03,41.344,41.344,40.701,40.992,4318521,0
2014-04-04,41.185,41.397,40.373,40.4,4272211,0
2014-04-07,40.471,40.561,39.572,40.189,6288898,0
2014-04-08,40.127,40.217,39.658,39.987,4164649,0
2014-04-09,40.207,40.765,39.924,40.593,3824433,0
2014-04-10,40.577,40.878,40.083,40.153,3576682,0
2014-04-11,39.987,40.251,39.572,39.668,4653081,0
2014-04-14,39.801,39.907,39.475,39.793,4506305,0
2014-04-15,39.423,39.687,39.016,39.581,4653549,0
2014-04-16,39.854,40.251,39.51,40.127,4683078,0
2014-04-17,40.198,40.391,40.003,40.092,2944803,0
2014-04-21,40.241,40.552,40.058,40.471,3057772,0
2014-04-22,40.62,40.78,40.303,40.674,3471339,0
2014-04-23,40.683,40.832,40.462,40.649,1790720,0
2014-04-24,40.658,40.658,40.153,40.568,2572951,0
2014-04-25,40.444,40.552,40.162,40.241,2337543,0
2014-04-28,40.419,41.078,40.137,40.912,6441443,0
2014-04-29,40.841,40.922,40.34,40.479,4768339,0
2014-04-30,41.397,41.951,40.78,41.143,6219384,0
2014-05-01,41.028,41.124,40.454,40.593,4115137,0
2014-05-02,40.78,40.823,40.356,40.471,3014616,0
2014-05-05,40.303,40.488,40.127,40.462,2520667,0
2014-05-06,40.479,40.708,40.365,40.438,2543745,0
2014-05-07,40.498,41.273,40.498,41.088,2880968,0
2014-05-08,41.009,41.521,40.878,41.028,3205723,0
2014-05-09,41.018,41.222,40.726,41.222,2483250,0
2014-05-12,41.389,41.846,41.327,41.761,2702766,0
2014-05-13,41.742,41.838,41.397,41.557,2371501,0
2014-05-14,41.582,41.875,41.451,41.53,2012191,0
2014-05-15,41.53,41.893,41.045,41.309,3256266,0
2014-05-16,41.088,41.222,40.797,41.07,2540777,0
2014-05-19,40.964,41.389,40.939,41.309,2292761,0
2014-05-20,41.222,41.282,40.992,41.061,2613222,0
2014-05-21,41.134,41.462,40.971,41.231,2426939,0
2014-05-22,41.159,41.417,41.001,41.392,3565795,0
2014-05-23,41.392,41.641,41.284,41.561,1913198,0
2014-05-27,41.692,41.748,41.462,41.533,2946192,0
2014-05-28,41.569,41.641,41.266,41.551,4017540,0
2014-05-29,41.586,41.799,41.462,41.631,2278150,0
2014-05-30,41.577,42.352,41.525,42.324,4066711,0
2014-06-02,42.254,42.36,41.709,41.891,3883604,0
2014-06-03,41.748,42.467,41.65,42.421,2561425,0
2014-06-04,42.254,42.742,41.93,42.103,3458076,0
2014-06-05,42.191,42.645,41.959,42.519,2148861,0
2014-06-06,42.653,42.803,42.44,42.555,2060400,0
2014-06-09,42.476,42.964,42.467,42.82,2438310,0
2014-06-10,42.725,43.081,42.725,43.071,3055262,0
2014-06-11,42.653,42.936,42.653,42.777,2040339,0
2014-06-12,42.669,42.955,42.573,42.715,2442187,0
2014-06-13,42.653,42.76,42.476,42.725,1982693,0
2014-06-16,42.678,43.195,42.661,43.081,2630998,0
2014-06-17,42.876,43.264,42.573,43.213,2633052,0
2014-06-18,43.114,43.435,42.909,43.364,2230818,0
2014-06-19,43.319,43.507,43.248,43.381,1907506,0
2014-06-20,43.462,43.8,43.364,43.532,3374709,0
2014-06-23,43.568,43.646,43.149,43.186,4524368,0
2014-06-24,43.186,43.54,42.901,43.143,2745316,0
2014-06-25,43.105,43.532,43.051,43.273,1955085,0
2014-06-26,43.273,43.435,43.105,43.319,2317572,0
2014-06-27,43.186,43.675,43.168,43.587,7630527,0
2014-06-30,44.484,45.009,43.986,44.847,8484114,0
2014-07-01,45.184,45.381,44.937,45.15,6329945,0
2014-07-02,44.776,45.301,44.075,44.11,6025328,0
2014-07-03,44.262,44.697,44.253,44.476,1832871,0
2014-07-07,44.358,44.476,43.656,43.941,3980410,0
2014-07-08,43.941,44.04,43.497,43.578,2781437,0
2014-07-09,43.718,44.413,43.665,44.278,4890744,0
2014-07-10,43.817,44.296,43.704,44.235,3881600,0
2014-07-11,44.288,44.651,44.191,44.493,2586592,0
2014-07-14,44.147,44.83,44.11,44.484,3454872,0
2014-07-15,44.493,44.865,44.199,44.216,2637880,0
2014-07-16,44.413,44.554,43.817,44.51,5023715,0
2014-07-17,44.1,44.208,43.825,43.923,6109359,0
2014-07-18,44.083,44.554,43.986,44.163,3748921,0
2014-07-21,43.257,43.487,42.849,42.964,7526431,0
2014-07-22,43.042,43.149,41.815,41.862,13991184,0
2014-07-23,41.898,42.751,41.898,42.645,5855236,0
2014-07-24,42.803,46.19,42.785,45.009,21691370,0
2014-07-25,44.661,44.92,44.147,44.358,5659136,0
2014-07-28,44.208,44.437,43.931,44.403,5774961,0
2014-07-29,44.484,44.484,43.417,43.417,6882738,0
2014-07-30,43.168,43.558,42.697,42.849,5412068,0
2014-07-31,42.669,42.678,42.03,42.209,4477978,0
2014-08-01,42.172,42.476,41.997,42.163,3593567,0
2014-08-04,42.467,42.645,42.075,42.519,2863779,0
2014-08-05,42.217,42.37,41.988,42.271,3782761,0
2014-08-06,42.28,42.661,42.112,42.431,2382588,0
2014-08-07,42.421,42.733,42.02,42.085,2849322,0
2014-08-08,42.226,42.697,41.997,42.669,2724562,0
2014-08-11,42.705,42.867,42.458,42.733,2708297,0
2014-08-12,42.449,42.669,42.199,42.476,2379379,0
2014-08-13,42.574,42.663,41.867,42.072,3937167,0
2014-08-14,42.215,43.029,42.215,42.815,3260335,0
2014-08-15,42.798,42.94,42.17,42.359,3641336,0
2014-08-18,42.707,42.753,42.385,42.645,3833626,0
2014-08-19,42.645,43.27,42.548,42.581,2731262,0
2014-08-20,42.359,42.556,42.019,42.127,3629145,0
2014-08-21,42.118,42.707,42.118,42.628,2458004,0
2014-08-22,42.565,42.618,42.118,42.18,2469677,0
2014-08-25,42.333,42.493,42.151,42.26,1764661,0
2014-08-26,42.342,42.852,42.269,42.798,2974169,0
2014-08-27,42.778,43.146,42.778,43.095,3011951,0
2014-08-28,42.895,43.289,42.663,43.192,2467391,0
2014-08-29,43.335,43.433,43.103,43.369,2484253,0
2014-09-02,43.289,43.567,43.086,43.378,2569673,0
2014-09-03,43.548,44.023,43.505,43.916,4272831,0
2014-09-04,43.962,44.248,43.726,43.746,3228513,0
2014-09-05,43.675,44.131,43.362,44.131,2616803,0
2014-09-08,44.122,44.498,43.718,43.907,2390338,0
2014-09-09,43.764,43.834,43.209,43.308,2319378,0
2014-09-10,43.478,43.548,42.77,43.27,2637119,0
2014-09-11,43.201,45.145,43.119,45.079,8623011,0
2014-09-12,44.981,45.059,44.193,44.57,6639059,0
2014-09-15,44.542,45,44.336,44.578,4907620,0
2014-09-16,44.481,44.49,43.872,43.933,6017352,0
2014-09-17,43.996,44.185,43.262,43.505,3661376,0
2014-09-18,43.548,43.916,43.514,43.862,2556771,0
2014-09-19,44.131,44.176,43.638,43.801,3424425,0
2014-09-22,44.668,44.759,43.943,43.979,5985406,0
2014-09-23,43.834,43.952,43.433,43.505,3271051,0
2014-09-24,43.577,43.656,43.128,43.495,4192752,0
2014-09-25,43.378,43.468,42.618,42.833,3618347,0
2014-09-26,42.798,43.353,42.798,43.192,2430126,0
2014-09-29,42.904,43.103,42.528,42.861,2942968,0
2014-09-30,42.833,43.308,42.68,42.735,3751155,0
2014-10-01,42.599,42.823,42.063,42.26,4952026,0
2014-10-02,42.18,42.278,41.671,41.83,6036647,0
2014-10-03,42.224,43.02,42.224,42.778,3990404,0
2014-10-06,42.815,42.949,42.243,42.401,3482345,0
2014-10-07,42.886,43.012,41.993,42.002,4487590,0
2014-10-08,42.151,42.823,41.703,42.788,4312961,0
2014-10-09,42.94,43.192,41.993,42.053,3785771,0
2014-10-10,41.848,42.401,41.303,41.303,4201144,0
2014-10-13,41.043,41.596,40.66,40.693,3930431,0
2014-10-14,40.864,41.068,40.353,40.506,5105569,0
2014-10-15,40.211,41.311,39.835,40.926,6700366,0
2014-10-16,40.362,41.535,40.353,41.293,5076990,0
2014-10-17,41.58,42.19,41.383,41.769,4128669,0
2014-10-20,41.562,43.396,41.527,43.317,3935459,0
2014-10-21,43.415,44.598,43.038,44.598,6984984,0
2014-10-22,44.739,44.892,43.755,43.764,5048780,0
2014-10-23,44.346,44.847,44.077,44.382,4031779,0
2014-10-24,44.614,44.802,44.21,44.687,2501204,0
2014-10-27,44.229,44.32,43.531,43.826,3778336,0
2014-10-28,44.113,44.606,44.113,44.552,2678406,0
2014-10-29,44.561,44.623,43.557,43.988,5921712,0
2014-10-30,43.872,45.725,43.146,45.028,4685937,0
2014-10-31,45.582,45.743,45.152,45.312,3324695,0
2014-11-03,45.312,45.608,44.911,45.312,2838005,0
2014-11-04,45.455,47.569,45.455,47.085,6612063,0
2014-11-05,47.237,47.426,46.387,46.887,3397629,0
2014-11-06,46.996,47.059,46.245,46.969,3836215,0
2014-11-07,47.085,47.417,47.041,47.327,3835340,0
2014-11-10,47.3,48.044,47.13,48.035,2886347,0
2014-11-11,48.035,48.184,47.802,47.997,2990014,0
2014-11-12,47.997,48.474,47.917,48.384,2693328,0
2014-11-13,48.445,49.466,48.445,49.348,5782959,0
2014-11-14,48.959,49.293,48.897,49.086,3195807,0
2014-11-17,49.176,49.565,49.14,49.456,1831816,0
2014-11-18,49.419,49.718,49.239,49.584,3977153,0
2014-11-19,49.386,49.456,48.844,48.988,4707381,0
2014-11-20,48.625,48.915,48.376,48.465,3456154,0
2014-11-21,49.015,49.348,48.284,48.356,3785716,0
2014-11-24,48.501,48.915,48.376,48.384,3318446,0
2014-11-25,48.475,48.888,48.31,48.645,3052152,0
2014-11-26,48.645,48.663,47.842,48.131,2183130,0
2014-11-28,48.384,48.796,48.23,48.536,1312469,0
2014-12-01,48.419,48.483,47.51,47.752,2799715,0
2014-12-02,48.076,48.861,47.913,48.707,3371285,0
2014-12-03,48.527,49.134,48.483,48.978,2623023,0
2014-12-04,48.959,49.735,48.915,49.401,2984101,0
2014-12-05,49.259,49.727,49.259,49.664,2517297,0
2014-12-08,49.618,50.032,49.149,49.348,3298149,0
2014-12-09,48.671,49.852,48.655,49.826,2603549,0
2014-12-10,49.835,50.259,49.185,49.23,3911707,0
2014-12-11,49.33,49.951,48.951,49.076,2365797,0
2014-12-12,48.754,49.114,47.913,47.933,2646214,0
2014-12-15,47.978,48.23,47.401,47.491,3589677,0
2014-12-16,47.599,48.376,46.985,47.309,4698629,0
2014-12-17,47.346,48.376,47.211,48.21,3493078,0
2014-12-18,48.87,49.043,48.518,48.835,3261008,0
2014-12-19,48.943,49.025,48.24,48.681,4713422,0
2014-12-22,48.689,49.114,48.591,48.816,2058301,0
2014-12-23,49.076,49.409,48.816,49.185,1749464,0
2014-12-24,49.195,49.239,48.835,48.844,769908,0
2014-12-26,49.076,49.076,48.655,48.951,1326549,0
2014-12-29,48.796,49.166,48.645,48.978,1543052,0
2014-12-30,48.959,49.293,48.772,48.897,1691856,0
2014-12-31,49.14,49.195,48.293,48.319,1645156,0
2015-01-02,48.572,48.707,47.661,48.013,2913581,0
2015-01-05,47.571,47.814,47.04,47.257,4512409,0
2015-01-06,47.542,47.969,46.507,46.616,4285024,0
2015-01-07,46.759,46.815,46.307,46.534,4128310,0
2015-01-08,47.192,48.131,47.13,48.131,3114296,0
2015-01-09,48.319,48.337,47.626,47.852,1696738,0
2015-01-12,47.869,48.184,47.292,47.985,3064099,0
2015-01-13,48.337,48.689,47.67,48.068,4426245,0
2015-01-14,47.419,48.293,47.346,48.167,3165604,0
2015-01-15,48.356,48.518,47.896,48.131,4153195,0
2015-01-16,48.177,48.806,48.023,48.772,3091266,0
2015-01-20,49.114,49.33,48.384,48.906,3174930,0
2015-01-21,48.725,49.437,48.465,49.23,2542624,0
2015-01-22,49.556,49.806,49.239,49.762,3019761,0
2015-01-23,49.636,49.672,48.717,48.763,2036782,0
2015-01-26,49.376,49.509,48.763,49.239,3638660,0
2015-01-27,48.31,48.951,47.67,48.501,3549794,0
2015-01-28,49.601,50.041,47.888,47.941,4442575,0
2015-01-29,47.896,48.337,47.309,48.257,4551367,0
2015-01-30,47.644,48.141,47.372,47.491,3430133,0
2015-02-02,47.76,47.961,47.092,47.59,4185021,0
2015-02-03,47.328,48.572,47.328,48.455,2656441,0
2015-02-04,48.455,49.358,48.337,49.025,3264269,0
2015-02-05,49.312,49.681,48.924,49.575,2470994,0
2015-02-06,49.546,49.691,48.988,49.134,2373224,0
2015-02-09,49.025,49.285,48.645,48.888,2037278,0
2015-02-10,49.005,50.141,48.879,50.098,3295975,0
2015-02-11,50.279,50.632,50.051,50.423,2470366,0
2015-02-12,50.868,52.233,50.868,51.948,4095343,0
2015-02-13,51.797,52.258,51.714,52.059,2332921,0
2015-02-17,51.797,52.193,51.568,51.758,2643789,0
2015-02-18,50.987,52.023,50.778,52.014,2750197,0
2015-02-19,51.415,51.887,51.213,51.631,2059638,0
2015-02-20,51.458,52.312,51.005,52.312,3795067,0
2015-02-23,51.778,52.596,51.241,52.151,5885103,0
2015-02-24,51.64,51.985,51.178,51.559,2808836,0
2015-02-25,51.351,51.678,51.25,51.605,2286390,0
2015-02-26,51.739,52.369,51.523,51.559,3296896,0
2015-02-27,51.721,51.758,51.223,51.241,2474098,0
2015-03-02,51.26,51.788,51.16,51.758,1915744,0
2015-03-03,51.568,51.614,51.178,51.441,2349267,0
2015-03-04,51.269,51.331,50.66,51.087,2460785,0
2015-03-05,51.241,51.305,50.197,50.476,2298408,0
2015-03-06,49.959,50.36,49.522,50.131,5030229,0
2015-03-09,50.423,50.669,49.997,50.006,2616559,0
2015-03-10,49.451,49.798,49.279,49.315,2980951,0
2015-03-11,49.371,49.769,49.026,49.088,3107551,0
2015-03-12,49.371,49.888,48.996,49.597,3148447,0
2015-03-13,49.752,49.906,49.279,49.678,3259252,0
2015-03-16,49.824,50.107,49.752,49.806,2124910,0
2015-03-17,49.542,50.006,49.224,49.715,2609074,0
2015-03-18,49.58,50.305,48.888,50.079,3231398,0
2015-03-19,49.989,50.041,49.242,49.279,2138780,0
2015-03-20,49.522,50.387,49.352,50.27,4625217,0
2015-03-23,50.122,50.305,49.571,49.652,2362918,0
2015-03-24,49.461,49.779,49.279,49.597,1844957,0
2015-03-25,49.561,49.58,48.925,48.96,2807562,0
2015-03-26,48.852,49.332,48.762,49.242,2281674,0
2015-03-27,49.207,49.606,49.135,49.433,2613478,0
2015-03-30,49.623,50.314,49.532,50.151,1901321,0
2015-03-31,50.06,50.914,49.979,50.404,3303122,0
2015-04-01,50.089,50.187,49.342,49.87,2638578,0
2015-04-02,49.833,50.041,49.471,49.661,1607608,0
2015-04-06,49.306,49.522,49.233,49.332,2215622,0
2015-04-07,49.324,49.688,49.016,49.026,1895933,0
2015-04-08,49.006,49.606,48.879,49.498,2289710,0
2015-04-09,49.506,49.806,49.389,49.498,2247892,0
2015-04-10,49.732,51.315,49.661,51.124,5447240,0
2015-04-13,51.14,51.305,50.379,50.523,4978708,0
2015-04-14,50.486,50.778,49.897,49.959,3016398,0
2015-04-15,49.959,50.197,49.632,49.715,2982827,0
2015-04-16,49.706,50.107,49.532,49.661,3477623,0
2015-04-17,49.424,49.588,48.826,49.097,4011148,0
2015-04-20,49.498,50.031,49.324,49.642,2890543,0
2015-04-21,49.242,49.471,47.534,47.709,6750991,0
2015-04-22,47.743,48.306,47.644,48.181,4156564,0
2015-04-23,48.088,48.297,47.8,48.036,2376129,0
2015-04-24,48.063,48.787,47.743,48.753,2750237,0
2015-04-27,48.58,48.796,48.342,48.432,2264060,0
2015-04-28,48.452,48.67,47.889,48.561,3304668,0
2015-04-29,48.424,49.052,48.054,48.206,2534876,0
2015-04-30,48.187,49.169,48.145,48.796,3192758,0
2015-05-01,48.996,49.414,48.943,49.078,2435025,0
2015-05-04,48.879,49.097,48.706,48.816,2410146,0
2015-05-05,48.725,48.816,46.11,46.282,11593536,0
2015-05-06,46.408,47.198,46.145,47.064,7492387,0
2015-05-07,47.145,47.334,46.87,47.235,6775568,0
2015-05-08,47.944,48.316,47.542,47.68,3564195,0
2015-05-11,47.634,48.125,47.562,48.016,3223584,0
2015-05-12,47.862,47.862,47.334,47.344,2096493,0
2015-05-13,47.49,47.954,47.389,47.743,2513943,0
2015-05-14,48.135,48.935,48.135,48.706,4780661,0
2015-05-15,48.68,48.835,47.78,48.389,3405831,0
2015-05-18,48.172,48.779,47.926,48.706,2019116,0
2015-05-19,48.625,49.052,48.543,48.706,2908536,0
2015-05-20,48.653,48.68,48.181,48.362,2256782,0
2015-05-21,48.316,48.683,48.061,48.601,2428641,0
2015-05-22,48.601,48.699,48.463,48.601,2092775,0
2015-05-26,48.334,48.553,47.876,48.07,2385403,0
2015-05-27,48.334,48.664,48.17,48.425,2071469,0
2015-05-28,48.18,48.425,48.086,48.244,1374178,0
2015-05-29,48.416,48.591,47.272,47.437,2778165,0
2015-06-01,47.391,47.674,46.943,47.427,2718620,0
2015-06-02,47.372,47.454,46.734,46.833,3529625,0
2015-06-03,46.907,47.072,46.624,46.897,2484582,0
2015-06-04,46.531,46.859,46.467,46.816,2586413,0
2015-06-05,46.585,47.097,46.31,46.833,2107088,0
2015-06-08,46.734,46.796,46.219,46.248,2984121,0
2015-06-09,46.285,46.42,46.028,46.092,2895100,0
2015-06-10,46.45,46.868,46.248,46.585,3521148,0
2015-06-11,46.595,47.365,46.575,47.181,3333227,0
2015-06-12,47.045,47.217,46.816,46.816,2221046,0
2015-06-15,46.44,46.667,46.147,46.285,2099548,0
2015-06-16,46.34,46.566,46.028,46.257,2460544,0
2015-06-17,46.33,46.715,46.137,46.604,2539212,0
2015-06-18,46.806,47.035,46.485,46.715,2728888,0
2015-06-19,46.633,47.427,46.624,46.806,3986584,0
2015-06-22,45.77,46.165,44.582,45.46,9147392,0
2015-06-23,45.571,45.818,45.022,45.123,3908795,0
2015-06-24,45.113,45.571,44.892,44.932,3194339,0
2015-06-25,44.947,45.056,44.262,44.27,4821224,0
2015-06-26,44.482,44.617,44.133,44.16,9232943,0
2015-06-29,44.004,44.16,43.629,43.657,4630783,0
2015-06-30,44.124,44.279,43.373,43.555,3747774,0
2015-07-01,43.94,44.582,43.849,44.434,3062569,0
2015-07-02,44.463,44.683,43.896,43.896,2999963,0
2015-07-06,43.611,44.069,43.429,43.629,2855738,0
2015-07-07,43.695,43.969,42.998,43.931,3325122,0
2015-07-08,43.429,43.647,42.815,42.852,2972429,0
2015-07-09,43.355,43.41,42.633,42.652,2906001,0
2015-07-10,43.145,43.337,42.815,42.961,2815533,0
2015-07-13,43.318,43.814,43.245,43.749,2657540,0
2015-07-14,43.657,43.922,43.611,43.705,2551856,0
2015-07-15,43.695,43.786,42.971,43.217,3031751,0
2015-07-16,43.172,44.325,43.172,44.033,3811986,0
2015-07-17,43.83,44.023,43.502,43.603,2772046,0
2015-07-20,43.776,44.764,43.767,44.525,3542988,0
2015-07-21,44.279,44.352,43.796,44.014,2670543,0
2015-07-22,44.847,45.296,44.418,44.673,4414120,0
2015-07-23,44.683,44.947,44.317,44.491,2919657,0
2015-07-24,44.253,44.525,43.511,43.705,3035693,0
2015-07-27,43.301,43.931,43.255,43.346,3234107,0
2015-07-28,43.537,44.821,43.502,44.6,3714746,0
2015-07-29,43.712,44.097,42.22,43.007,7665674,0
2015-07-30,42.798,43.483,42.798,43.446,3498519,0
2015-07-31,43.647,44.023,43.521,43.814,3012529,0
2015-08-03,43.82,43.82,42.852,43.327,2366192,0
2015-08-04,43.116,43.666,43.1,43.391,2503702,0
2015-08-05,43.705,44.087,43.429,43.739,3320642,0
2015-08-06,43.758,43.987,43.016,43.263,2275592,0
2015-08-07,43.172,43.657,43.043,43.511,2860437,0
2015-08-10,43.729,44.143,43.729,43.922,1887582,0
2015-08-11,43.464,43.712,43.034,43.263,3633978,0
2015-08-12,42.958,43.548,42.572,43.523,3353752,0
2015-08-13,43.466,43.606,43.227,43.263,2618153,0
2015-08-14,43.135,43.771,43.098,43.67,2780547,0
2015-08-17,43.614,44.5,43.392,44.454,2767224,0
2015-08-18,44.168,44.269,43.883,43.936,2206692,0
2015-08-19,43.689,43.715,43.015,43.402,2239627,0
2015-08-20,43.07,43.07,42.462,42.48,2883902,0
2015-08-21,42.054,42.267,40.883,40.899,4536238,0
2015-08-24,38.934,40.061,37.994,38.777,5343486,0
2015-08-25,39.988,40.199,37.513,37.55,5758916,0
2015-08-26,38.52,38.869,37.79,38.777,4561589,0
2015-08-27,39.451,39.988,38.943,39.829,3477905,0
2015-08-28,39.663,40.513,39.425,40.365,3404996,0
2015-08-31,40.227,40.236,39.673,39.819,2275269,0
2015-09-01,38.898,39.119,38.215,38.482,3752537,0
2015-09-02,39.165,39.202,38.298,38.75,2168558,0
2015-09-03,38.851,39.599,38.732,38.908,2159999,0
2015-09-04,38.344,38.768,38.242,38.49,2293145,0
2015-09-08,39.341,39.663,38.916,39.636,2513175,0
2015-09-09,39.996,40.152,38.667,38.758,2585760,0
2015-09-10,38.64,38.925,38.455,38.601,2014580,0
2015-09-11,38.446,38.556,38.095,38.436,2629745,0
2015-09-14,38.556,38.576,38.095,38.306,2278628,0
2015-09-15,37.818,38.149,37.707,37.936,3459055,0
2015-09-16,37.965,38.298,37.734,38.038,2998195,0
2015-09-17,38.158,38.418,37.651,37.762,2713571,0
2015-09-18,37.384,37.946,37.144,37.31,6744015,0
2015-09-21,37.438,37.781,37.161,37.237,2372338,0
2015-09-22,36.922,36.986,36.369,36.525,2948685,0
2015-09-23,36.506,36.794,36.148,36.24,2689932,0
2015-09-24,36.045,36.1,35.214,35.934,5158491,0
2015-09-25,36.174,36.276,35.602,35.721,3104905,0
2015-09-28,35.418,35.584,34.57,34.595,3641946,0
2015-09-29,34.578,34.818,34.255,34.512,3563273,0
2015-09-30,34.882,35.133,34.56,34.882,3443997,0
2015-10-01,34.809,35.657,34.78,35.398,3517774,0
2015-10-02,35.066,35.925,34.78,35.925,4217623,0
2015-10-05,36.119,36.718,35.991,36.692,2774626,0
2015-10-06,36.709,36.931,36.48,36.784,4045694,0
2015-10-07,37.319,37.319,36.728,37.19,2721148,0
2015-10-08,37.199,37.994,37.108,37.928,3072406,0
2015-10-09,39.386,41.38,39.323,39.904,8526465,0
2015-10-12,39.461,39.636,38.196,38.723,3950054,0
2015-10-13,38.5,39.211,38.427,38.797,2836233,0
2015-10-14,38.925,39.231,38.685,38.869,2676092,0
2015-10-15,38.815,39.019,37.984,38.908,3219524,0
2015-10-16,38.934,39.044,38.398,38.889,2551092,0
2015-10-19,38.741,38.758,38.038,38.315,2876363,0
2015-10-20,38.168,38.648,38.012,38.251,2899178,0
2015-10-21,38.085,38.205,37.476,38.028,3517883,0
2015-10-22,38.455,39.599,38.315,39.406,4495506,0
2015-10-23,39.849,40.577,39.645,40.476,4734493,0
2015-10-26,40.448,40.522,39.849,40.116,3170232,0
2015-10-27,39.95,40.088,39.415,39.701,3031671,0
2015-10-28,39.719,40.781,39.367,40.551,3874415,0
2015-10-29,40.587,40.614,39.507,39.673,4427471,0
2015-10-30,39.829,40.07,39.367,39.406,2804924,0
2015-11-02,39.461,40.262,39.434,40.079,2469615,0
2015-11-03,39.802,40.088,39.461,39.487,2784045,0
2015-11-04,39.683,39.775,39.174,39.241,2597748,0
2015-11-05,39.248,39.461,38.631,38.806,3314860,0
2015-11-06,38.631,39.415,38.427,39.275,4704483,0
2015-11-09,39.101,39.241,38.583,38.869,2949345,0
2015-11-10,38.777,39.063,38.232,38.723,2589012,0
2015-11-11,38.861,39.165,38.658,39.063,3490689,0
2015-11-12,38.709,38.887,37.516,37.533,3166218,0
2015-11-13,37.543,37.953,37.301,37.487,3969323,0
2015-11-16,37.46,37.581,36.927,37.301,4857339,0
2015-11-17,37.516,38.906,37.18,37.189,7585072,0
2015-11-18,37.31,38.373,37.31,38.299,3357800,0
2015-11-19,38.271,38.653,38.084,38.484,2766969,0
2015-11-20,38.699,39.027,38.29,38.449,2292676,0
2015-11-23,38.401,39.073,38.317,38.42,2303074,0
2015-11-24,38.251,39.101,38.12,39.018,3049367,0
2015-11-25,38.998,39.111,38.551,38.839,2276808,0
2015-11-27,38.877,39.277,38.709,39.036,1144783,0
2015-11-30,39.213,39.522,38.859,39.018,5416437,0
2015-12-01,39.101,39.287,38.149,38.449,3888468,0
2015-12-02,38.29,38.401,37.226,37.375,5695789,0
2015-12-03,37.357,37.729,36.731,36.947,4846067,0
2015-12-04,36.983,37.619,36.685,37.524,3363483,0
2015-12-07,37.263,37.366,36.815,37.106,2290424,0
2015-12-08,36.712,37.236,36.526,36.658,3157245,0
2015-12-09,36.481,37.246,36.462,36.751,2997898,0
2015-12-10,36.694,36.853,36.116,36.153,2493586,0
2015-12-11,35.912,36.005,35.464,35.567,2724837,0
2015-12-14,35.509,35.612,34.782,35.044,3551424,0
2015-12-15,35.417,35.865,35.276,35.594,4325904,0
2015-12-16,35.799,36.06,35.221,35.986,3740431,0
2015-12-17,36.089,36.145,35.183,35.183,3647265,0
2015-12-18,35.016,35.053,34.287,34.325,6706597,0
2015-12-21,34.698,35.081,34.466,34.792,3187874,0
2015-12-22,34.876,35.324,34.605,35.119,3984059,0
2015-12-23,35.387,35.772,35.192,35.752,2692995,0
2015-12-24,35.799,36.116,35.697,35.93,1230494,0
2015-12-28,35.772,35.855,35.407,35.557,2405308,0
2015-12-29,35.782,36.145,35.64,36.051,3093868,0
2015-12-30,35.93,36.181,35.594,35.63,2600109,0
2015-12-31,35.519,35.63,35.156,35.164,2757990,0
2016-01-04,34.662,35.137,34.381,35.137,4411624,0
2016-01-05,35.25,35.444,34.905,35.436,3552782,0
2016-01-06,34.95,35.053,34.625,34.876,3791800,0
2016-01-07,34.316,34.716,33.747,33.849,5201681,0
2016-01-08,33.859,34.301,33.373,33.485,5125780,0
2016-01-11,33.747,34.083,33.528,33.952,6294546,0
2016-01-12,34.251,34.398,33.533,33.907,4245749,0
2016-01-13,34.093,34.559,33.561,33.626,4247969,0
2016-01-14,33.737,34.316,33.285,34.083,4402091,0
2016-01-15,33.104,34.325,33.104,33.97,5445808,0
2016-01-19,34.287,34.355,32.666,33.244,4736621,0
2016-01-20,32.711,33.216,31.74,32.917,4982621,0
2016-01-21,33.065,33.573,32.59,33.074,3598097,0
2016-01-22,33.607,34.325,33.607,34,3981579,0
2016-01-25,32.627,32.656,30.314,30.39,15694504,0
2016-01-26,30.604,31.052,30.39,30.659,9001399,0
2016-01-27,30.566,31.406,30.342,30.697,7252515,0
2016-01-28,30.874,31.004,30.366,30.455,4584386,0
2016-01-29,30.669,31.919,30.623,31.909,6717311,0
2016-02-01,31.74,32.021,31.255,31.797,5976321,0
2016-02-02,31.789,31.792,31.228,31.583,5761701,0
2016-02-03,32.366,33.094,30.837,31.873,9510270,0
2016-02-04,31.928,33.011,31.616,32.711,6961874,0
2016-02-05,32.701,32.982,32.47,32.619,7002229,0
2016-02-08,32.18,32.283,31.451,32.049,4564001,0
2016-02-09,31.724,32.834,31.48,32.769,6586973,0
2016-02-10,32.899,33.691,32.366,32.442,8339685,0
2016-02-11,31.978,32.241,31.043,31.289,6229970,0
2016-02-12,31.714,33.207,31.667,32.271,6738853,0
2016-02-16,32.64,33.197,32.328,33.158,3863019,0
2016-02-17,33.349,34.169,33.31,33.612,4731929,0
2016-02-18,33.575,33.641,33.093,33.366,3187643,0
2016-02-19,32.885,32.885,31.581,32.129,6221444,0
2016-02-22,32.526,32.592,32.196,32.451,4264633,0
2016-02-23,32.29,32.413,31.894,32.3,3978535,0
2016-02-24,32.111,32.933,31.931,32.791,3857990,0
2016-02-25,32.857,33.018,32.413,32.866,3264377,0
2016-02-26,33.063,33.537,33.037,33.291,3530704,0
2016-02-29,33.253,34.198,33.216,33.726,4568514,0
2016-03-01,34.028,34.869,33.94,34.613,4207924,0
2016-03-02,34.435,35.001,34.405,34.746,3469476,0
2016-03-03,34.766,36.248,34.746,36.192,5433812,0
2016-03-04,36.116,37.01,36.022,36.589,5006724,0
2016-03-07,36.511,36.928,36.417,36.769,3010636,0
2016-03-08,36.597,36.749,35.683,35.737,3703419,0
2016-03-09,35.984,36.485,35.787,36.417,4158042,0
2016-03-10,36.635,37.183,36.333,37.079,5549801,0
2016-03-11,37.599,37.835,37.515,37.695,4441323,0
2016-03-14,37.769,38.195,37.656,37.799,5891977,0
2016-03-15,37.619,37.731,36.965,37.288,5225929,0
2016-03-16,37.174,38.327,37.118,38.156,6181988,0
2016-03-17,38.081,39.396,38.015,38.988,5315634,0
2016-03-18,39.592,39.592,38.27,38.676,10523485,0
2016-03-21,38.686,39.76,38.686,39.167,4778029,0
2016-03-22,38.94,39.488,38.695,38.997,3642886,0
2016-03-23,38.904,39.092,38.402,38.46,2795866,0
2016-03-24,38.26,38.563,37.997,38.534,2907373,0
2016-03-28,38.639,38.742,38.298,38.6,2285616,0
2016-03-29,38.516,39.073,38.109,39.054,3143465,0
2016-03-30,39.157,39.252,38.605,38.733,3170694,0
2016-03-31,38.733,38.884,38.364,38.77,4576390,0
2016-04-01,38.496,38.752,38.146,38.704,4221344,0
2016-04-04,38.752,38.846,38.26,38.317,3244426,0
2016-04-05,37.873,38.101,37.438,37.665,5126607,0
2016-04-06,37.599,38.016,37.174,37.977,3166681,0
2016-04-07,37.646,37.924,37.193,37.41,2575871,0
2016-04-08,37.722,38.232,37.695,37.997,2633003,0
2016-04-11,38.176,38.445,37.893,37.958,2908195,0
2016-04-12,38.119,38.356,37.779,38.28,2539193,0
2016-04-13,38.6,39.083,38.544,39.035,2761699,0
2016-04-14,39.111,39.157,38.469,38.724,2430078,0
2016-04-15,38.639,39.478,38.6,39.414,3156895,0
2016-04-18,39.244,39.763,39.111,39.697,2511476,0
2016-04-19,39.753,41.056,39.724,40.548,5078402,0
2016-04-20,40.584,40.706,40.158,40.197,2567680,0
2016-04-21,40.548,41.095,40.168,40.217,3675190,0
2016-04-22,40.367,41.085,40.339,40.962,3126093,0
2016-04-25,40.489,40.662,40.008,40.48,3647570,0
2016-04-26,40.575,41.075,40.557,40.971,3171130,0
2016-04-27,41.624,42.131,41.158,41.737,4289548,0
2016-04-28,41.236,41.813,40.726,41.16,2765569,0
2016-04-29,41.095,41.332,40.622,40.877,3432794,0
2016-05-02,40.887,41.274,40.508,41.056,4194740,0
2016-05-03,40.358,40.453,39.319,39.848,4701894,0
2016-05-04,39.678,39.904,39.22,39.46,2705745,0
2016-05-05,39.63,39.763,39.176,39.206,2892498,0
2016-05-06,39.167,40.027,38.999,39.772,3131434,0
2016-05-09,39.857,40.415,39.706,40.168,3292822,0
2016-05-10,40.262,40.82,40.226,40.706,2487495,0
2016-05-11,40.697,40.934,40.444,40.444,2057973,0
2016-05-12,40.915,41.034,40.056,40.244,2280567,0
2016-05-13,40.158,40.292,39.573,39.65,2869386,0
2016-05-16,39.687,40.056,39.369,39.877,3159093,0
2016-05-17,39.441,39.45,38.544,38.912,6291983,0
2016-05-18,38.808,39.035,37.958,38.062,4813549,0
2016-05-19,37.977,38.072,37.335,38.032,3973346,0
2016-05-20,38.26,38.383,38.007,38.195,2773524,0
2016-05-23,38.289,39.225,38.251,38.667,3399104,0
2016-05-24,38.96,39.244,38.866,39.131,3161157,0
2016-05-25,39.321,40.504,39.321,40.228,5115309,0
2016-05-26,40.209,40.352,39.826,39.951,2576965,0
2016-05-27,40.027,40.314,39.912,40.19,1701974,0
2016-05-31,40.389,40.58,39.904,40.256,2954935,0
2016-06-01,40.056,40.219,39.813,40.209,2060925,0
2016-06-02,40.247,41.145,40.17,40.963,3332144,0
2016-06-03,40.963,41.039,40.484,40.992,3004067,0
2016-06-06,41.058,41.297,40.992,41.173,2037769,0
2016-06-07,41.337,42.113,41.249,41.926,4047183,0
2016-06-08,42.128,42.186,41.89,42.118,3034978,0
2016-06-09,41.917,42.004,41.402,41.622,1739645,0
2016-06-10,41.392,41.432,40.963,41.231,2447689,0
2016-06-13,40.982,41.097,40.036,40.085,3648244,0
2016-06-14,39.894,40.046,39.445,39.846,3156788,0
2016-06-15,40.104,40.352,39.674,39.712,2498861,0
2016-06-16,39.502,39.875,39.043,39.846,2932281,0
2016-06-17,39.836,40.142,39.578,40.065,2942288,0
2016-06-20,40.534,41.163,40.502,40.754,2291774,0
2016-06-21,40.915,40.934,40.514,40.534,1811026,0
2016-06-22,40.609,40.764,40.457,40.457,1653908,0
2016-06-23,41.077,41.337,40.944,41.337,1657218,0
2016-06-24,39.646,40.466,39.387,39.502,10038355,0
2016-06-27,39.148,39.216,37.464,37.85,4205771,0
2016-06-28,38.194,38.448,37.725,38.442,2993377,0
2016-06-29,38.986,39.473,38.796,39.312,2409461,0
2016-06-30,39.445,40.466,39.143,40.466,3251798,0
2016-07-01,40.772,40.887,40.285,40.781,2035699,0
2016-07-05,40.389,40.504,39.651,39.875,1908905,0
2016-07-06,39.808,40.104,39.226,40.065,3631260,0
2016-07-07,40.056,40.563,39.789,40.008,2426569,0
2016-07-08,40.362,40.924,40.29,40.819,2381859,0
2016-07-11,40.79,41.158,40.563,41.087,2082592,0
2016-07-12,41.364,42.219,41.327,42.176,2973862,0
2016-07-13,42.195,42.394,41.871,42.243,2951398,0
2016-07-14,42.49,42.664,41.995,42.061,3189135,0
2016-07-15,42.404,43.895,42.404,43.417,5645914,0
2016-07-18,43.417,43.57,43.073,43.475,2219333,0
2016-07-19,43.388,43.588,42.787,42.939,3045833,0
2016-07-20,42.978,43.412,42.863,42.978,2529000,0
2016-07-21,43.035,43.273,42.705,42.854,1898229,0
2016-07-22,42.911,43.178,42.729,43.083,1666728,0
2016-07-25,43.006,43.094,42.682,43.083,1469060,0
2016-07-26,43.149,43.641,43.011,43.617,1675836,0
2016-07-27,43.617,43.79,43.063,43.531,3048683,0
2016-07-28,43.445,44.191,42.901,43.665,3367883,0
2016-07-29,43.512,43.818,43.236,43.741,2429399,0
2016-08-01,43.695,43.81,43.131,43.445,2160728,0
2016-08-02,43.34,43.59,43.178,43.34,2098833,0
2016-08-03,43.331,43.751,43.126,43.675,1493198,0
2016-08-04,43.78,44.286,43.66,43.751,2157585,0
2016-08-05,44.028,44.373,43.818,43.905,1831557,0
2016-08-08,43.856,44.248,43.77,44.096,2212279,0
2016-08-09,44.114,44.395,43.936,43.981,1230815,0
2016-08-10,43.99,45.25,43.99,44.677,4243654,0
2016-08-11,44.783,45.323,44.783,45.237,2788731,0
2016-08-12,45.15,45.323,44.629,44.822,2251307,0
2016-08-15,44.822,45.188,44.649,44.649,2164413,0
2016-08-16,44.773,45.766,44.755,44.976,3009175,0
2016-08-17,45.072,45.621,45.035,45.603,2546566,0
2016-08-18,45.584,45.978,45.544,45.892,2336738,0
2016-08-19,45.621,45.863,45.169,45.747,1815670,0
2016-08-22,45.438,45.438,44.417,44.879,3591494,0
2016-08-23,45.284,45.525,45.015,45.266,1906633,0
2016-08-24,45.304,45.304,44.803,44.879,1533816,0
2016-08-25,44.86,46.952,44.677,46.643,7235511,0
2016-08-26,46.884,47.906,46.793,47.126,5646391,0
2016-08-29,47.04,47.645,47.01,47.136,2844673,0
2016-08-30,47.136,47.549,47.04,47.222,2566644,0
2016-08-31,47.04,47.126,46.428,46.741,2312660,0
2016-09-01,46.837,47.222,46.557,46.952,2191783,0
2016-09-02,47.232,47.448,47.01,47.347,1718989,0
2016-09-06,47.473,47.695,47.155,47.569,2639420,0
2016-09-07,47.377,47.839,47.275,47.695,2113832,0
2016-09-08,47.483,47.675,47.193,47.3,2335725,0
2016-09-09,47.01,47.111,45.931,45.988,2567010,0
2016-09-12,45.594,46.692,45.468,46.471,3050723,0
2016-09-13,46.153,46.643,45.68,46.007,2430161,0
2016-09-14,45.853,46.229,45.594,45.815,1771509,0
2016-09-15,45.806,46.663,45.728,46.509,2551530,0
2016-09-16,47.271,48.061,46.952,47.415,5327498,0
2016-09-19,47.53,48.097,47.222,47.222,2709534,0
2016-09-20,47.406,47.685,46.287,46.287,4039525,0
2016-09-21,46.567,46.97,46.162,46.741,3335429,0
2016-09-22,47.01,47.272,45.998,46.181,3932693,0
2016-09-23,46.249,46.952,46.209,46.663,3821634,0
2016-09-26,46.509,46.557,45.613,45.65,3359556,0
2016-09-27,45.65,45.969,45.38,45.786,2757639,0
2016-09-28,45.911,46.403,45.594,46.375,2887018,0
2016-09-29,46.269,46.355,45.381,45.613,2637102,0
2016-09-30,45.786,46.509,45.613,46.249,4412291,0
2016-10-03,46.249,46.499,45.902,46.075,2433839,0
2016-10-04,46.162,46.421,45.178,45.391,2719568,0
2016-10-05,45.67,45.756,44.108,45.025,5822806,0
2016-10-06,45.131,46.224,45.101,45.594,3572491,0
2016-10-07,45.776,45.959,44.841,45.131,3934945,0
2016-10-10,45.438,45.626,44.639,45.092,3265894,0
2016-10-11,44.879,44.879,43.762,44.07,3017052,0
2016-10-12,44.291,44.841,44.291,44.716,3601542,0
2016-10-13,44.291,44.407,43.617,44.166,2644638,0
2016-10-14,44.476,45.333,44.466,45.045,3617483,0
2016-10-17,45.266,46.103,45.237,45.497,2487260,0
2016-10-18,45.035,45.641,45.035,45.333,2724035,0
2016-10-19,45.534,46.749,45.333,46.537,3652795,0
2016-10-20,46.259,46.269,44.929,45.478,3047178,0
2016-10-21,45.111,45.728,44.783,45.304,2288703,0
2016-10-24,45.776,46.345,44.86,45.025,3677377,0
2016-10-25,44.956,45.045,44.417,44.919,2846196,0
2016-10-26,44.619,45.03,44.34,44.494,2839935,0
2016-10-27,44.176,44.34,43.048,43.511,4222457,0
2016-10-28,43.559,43.878,43.097,43.385,2463435,0
2016-10-31,43.26,43.752,43.251,43.405,2403882,0
2016-11-01,43.521,43.589,42.184,42.624,3201677,0
2016-11-02,42.47,42.841,42.316,42.585,2787864,0
2016-11-03,42.664,42.817,41.979,42.026,2556793,0
2016-11-04,42.151,42.865,42.045,42.392,2353268,0
2016-11-07,42.942,43.347,42.407,42.865,3150008,0
2016-11-08,42.76,43.213,42.442,43.136,2369173,0
2016-11-09,42.392,44.244,42.181,44.002,3841511,0
2016-11-10,44.229,45.076,44.17,44.608,3946382,0
2016-11-11,44.521,44.784,44.005,44.463,2156554,0
2016-11-14,44.745,46.041,44.735,45.972,3701808,0
2016-11-15,45.962,46.546,45.3,46.498,3981394,0
2016-11-16,46.839,47.793,46.556,46.683,5070069,0
2016-11-17,46.78,47.783,46.469,47.053,3543568,0
2016-11-18,47.014,47.248,46.76,47.18,2367233,0
2016-11-21,46.722,47.146,46.596,47.044,2571323,0
2016-11-22,47.268,47.559,47.058,47.306,2732689,0
2016-11-23,47.315,47.671,47.268,47.442,1679690,0
2016-11-25,47.521,47.608,47.277,47.569,836294,0
2016-11-28,47.384,47.656,47.238,47.413,1936483,0
2016-11-29,47.452,47.813,47.355,47.559,2167655,0
2016-11-30,47.676,47.676,47.218,47.442,2621030,0
2016-12-01,47.656,48.445,47.618,48.426,3613363,0
2016-12-02,48.435,49.147,48.075,49.137,3546571,0
2016-12-05,49.623,50.111,49.419,50.061,3940609,0
2016-12-06,49.906,50.442,49.663,50.412,2529658,0
2016-12-07,50.509,51.941,50.509,51.903,3599123,0
2016-12-08,52.048,52.652,51.717,52.254,2549989,0
2016-12-09,52.137,52.697,51.99,52.418,2902805,0
2016-12-12,52.487,52.916,52.146,52.194,2682093,0
2016-12-13,52.087,52.418,51.445,51.893,2872454,0
2016-12-14,51.98,52.341,51.435,51.532,3304962,0
2016-12-15,51.698,52.565,51.552,52.194,3179478,0
2016-12-16,52.234,52.692,52.107,52.341,4575951,0
2016-12-19,52.107,52.379,52.01,52.272,2862600,0
2016-12-20,52.341,52.729,52.272,52.575,1896359,0
2016-12-21,52.585,52.886,52.398,52.535,2043623,0
2016-12-22,52.535,52.672,52.02,52.379,2487816,0
2016-12-23,52.331,52.642,52.244,52.613,1244671,0
2016-12-27,52.827,53.023,52.759,52.856,1576767,0
2016-12-28,53.168,53.247,51.815,51.98,2962686,0
2016-12-29,51.893,52.244,51.722,51.97,1417926,0
2016-12-30,52.039,52.097,51.288,51.669,2072399,0
2017-01-03,51.717,52.438,51.572,51.99,1979158,0
2017-01-04,52.234,52.749,52.097,52.632,2393774,0
2017-01-05,52.487,52.837,51.932,52.204,2137181,0
2017-01-06,52.156,52.515,51.863,52.311,1287267,0
2017-01-09,52.291,52.749,52.02,52.214,3067530,0
2017-01-10,52.291,52.799,52.048,52.37,2822690,0
2017-01-11,52.174,52.779,52.048,52.72,2019313,0
2017-01-12,52.428,52.487,51.646,52.263,1967504,0
2017-01-13,52.272,52.662,52.039,52.146,1740101,0
2017-01-17,51.95,52.097,51.386,51.601,1848240,0
2017-01-18,51.756,51.806,51.279,51.639,2283458,0
2017-01-19,51.746,51.756,51.037,51.298,1986915,0
2017-01-20,52.341,52.545,51.736,52.282,3168347,0
2017-01-23,52.361,52.934,52.244,52.886,2471050,0
2017-01-24,53.08,54.541,53.051,54.434,3923356,0
2017-01-25,54.999,56.733,54.979,56.469,5327580,0
2017-01-26,57.073,57.317,55.865,56.002,3748790,0
2017-01-27,56.216,56.323,55.69,55.837,2099301,0
2017-01-30,55.524,55.524,54.836,55.399,2333492,0
2017-01-31,55.34,55.856,54.735,55.116,3847895,0
2017-02-01,55.243,55.623,54.541,55.019,3071160,0
2017-02-02,54.026,54.317,50.929,51.95,8269022,0
2017-02-03,52.146,52.263,50.85,51.619,6001534,0
2017-02-06,50.957,50.957,49.274,50.247,6346683,0
2017-02-07,50.549,51.279,50.325,50.763,4730171,0
2017-02-08,50.657,52.545,50.315,51.708,7778415,0
2017-02-09,51.552,51.698,50.685,50.793,4591331,0
2017-02-10,51.007,51.639,50.549,51.502,3918037,0
2017-02-13,51.575,52.527,51.427,51.751,3902464,0
2017-02-14,51.565,51.983,51.407,51.947,2939042,0
2017-02-15,51.977,52.459,51.771,51.829,4493545,0
2017-02-16,51.928,52.557,51.801,52.439,2973135,0
2017-02-17,52.262,52.419,51.015,51.231,4015207,0
2017-02-21,51.329,51.919,51.231,51.829,2562962,0
2017-02-22,51.407,51.457,50.553,51.113,3020138,0
2017-02-23,51.339,51.957,51.015,51.299,3680450,0
2017-02-24,51.083,51.741,50.985,51.693,2378084,0
2017-02-27,51.486,52.135,51.486,51.957,3071371,0
2017-02-28,51.801,52.065,51.613,51.771,3514667,0
2017-03-01,52.291,52.921,52.271,52.723,3151957,0
2017-03-02,52.557,53.156,52.449,52.773,3885905,0
2017-03-03,52.783,53.293,52.7,53.047,2996366,0
2017-03-06,52.695,52.931,51.211,51.407,3289065,0
2017-03-07,51.231,51.387,50.543,50.572,2810404,0
2017-03-08,50.808,51.024,50.503,50.631,2312759,0
2017-03-09,50.621,50.642,49.59,49.836,3191699,0
2017-03-10,50.032,50.592,49.531,49.806,3587673,0
2017-03-13,49.944,50.219,49.688,49.796,4245019,0
2017-03-14,49.678,49.904,49.394,49.786,1893024,0
2017-03-15,50.052,50.7,49.836,50.455,2793719,0
2017-03-16,50.72,50.897,50.327,50.553,2761151,0
2017-03-17,50.759,50.872,50.337,50.455,3838544,0
2017-03-20,50.572,51.349,50.16,51.299,2273155,0
2017-03-21,51.447,51.545,49.875,50.022,3305961,0
2017-03-22,50.13,50.513,49.698,50.268,1595447,0
2017-03-23,50.297,50.975,50.15,50.405,2136499,0
2017-03-24,50.494,50.572,49.669,49.914,2109019,0
2017-03-27,49.325,49.511,48.745,49.384,2192135,0
2017-03-28,49.305,50.179,49.256,50.032,1940199,0
2017-03-29,49.826,50.17,49.728,49.845,1728630,0
2017-03-30,49.747,50.258,49.669,50.238,2147519,0
2017-03-31,50.003,50.346,49.826,49.885,3268440,0
2017-04-03,49.993,50.238,48.981,49.305,2749959,0
2017-04-04,49.334,49.924,49.108,49.806,2412124,0
2017-04-05,49.953,50.391,49.629,49.688,1551927,0
2017-04-06,49.639,50.366,49.56,50.052,1243106,0
2017-04-07,49.875,50.209,49.551,49.619,1460169,0
2017-04-10,49.777,49.944,49.334,49.56,1691758,0
2017-04-11,49.413,49.57,49.03,49.374,1696627,0
2017-04-12,49.276,49.433,48.726,49.158,3516567,0
2017-04-13,49.03,49.128,48.745,48.765,2008954,0
2017-04-17,49.069,49.585,49.05,49.58,1829415,0
2017-04-18,49.973,51.073,49.973,50.543,3186260,0
2017-04-19,51.113,51.791,51.053,51.407,3101919,0
2017-04-20,51.613,52.361,51.437,52.085,4067740,0
2017-04-21,52.065,52.095,51.633,51.849,2410685,0
2017-04-24,52.655,52.733,52.262,52.271,3212517,0
2017-04-25,52.655,53.019,52.587,52.743,2709039,0
2017-04-26,52.793,53.273,52.685,53.117,1941990,0
2017-04-27,53.047,54.561,52.253,53.951,3153553,0
2017-04-28,53.667,53.903,52.896,53.019,2744854,0
2017-05-01,53.137,53.24,52.713,52.831,2534753,0
2017-05-02,52.813,53.02,52.469,52.743,1947806,0
2017-05-03,52.449,52.617,52.154,52.341,2278730,0
2017-05-04,52.321,52.557,52.031,52.213,2436878,0
2017-05-05,52.439,52.577,51.967,52.497,2294679,0
2017-05-08,52.439,52.65,51.947,52.007,2087406,0
2017-05-09,52.085,52.271,51.594,51.613,2015267,0
2017-05-10,51.575,52.321,51.486,52.135,2155129,0
2017-05-11,51.879,52.168,51.397,51.623,2157822,0
2017-05-12,51.535,51.594,51.123,51.368,1831885,0
2017-05-15,51.515,52.271,51.329,52.125,2090423,0
2017-05-16,52.154,52.203,51.33,51.947,1870118,0
2017-05-17,51.495,51.495,50.7,50.749,2309189,0
2017-05-18,50.582,50.651,49.767,49.924,2786568,0
2017-05-19,50.14,50.558,49.944,50.209,2099250,0
2017-05-22,50.425,50.862,50.327,50.759,2091830,0
2017-05-23,50.877,51.231,50.778,51.053,1884365,0
2017-05-24,51.304,51.988,51.274,51.71,2035058,0
2017-05-25,51.819,51.948,51.512,51.7,1591125,0
2017-05-26,51.641,52.107,51.403,51.958,1286083,0
2017-05-30,52.583,53.267,52.265,52.811,2902187,0
2017-05-31,52.86,52.934,52.122,52.414,3217896,0
2017-06-01,52.533,53.47,52.355,53.405,3381286,0
2017-06-02,53.376,54.139,53.341,53.911,2479938,0
2017-06-05,53.822,53.96,53.524,53.663,2869890,0
2017-06-06,53.465,53.613,53.004,53.376,2619527,0
2017-06-07,53.703,53.95,53.316,53.524,1542994,0
2017-06-08,53.376,53.455,52.969,53.197,1912241,0
2017-06-09,53.415,54.416,53.346,54.406,2337244,0
2017-06-12,54.317,55.08,54.307,54.605,3459691,0
2017-06-13,54.515,55.477,54.476,55.368,2750745,0
2017-06-14,55.1,55.754,55.07,55.398,2143979,0
2017-06-15,55.269,55.74,55.011,55.318,1767162,0
2017-06-16,55.388,56.101,55.13,56.012,4019839,0
2017-06-19,56.448,56.587,56.062,56.438,1997695,0
2017-06-20,56.349,56.498,56.131,56.191,1751941,0
2017-06-21,56.26,56.369,55.536,55.715,2027160,0
2017-06-22,55.754,56.052,55.407,55.943,2397576,0
2017-06-23,56.002,56.627,55.754,56.349,9100193,0
2017-06-26,56.349,56.498,55.854,56.23,1944855,0
2017-06-27,56.369,56.736,55.685,55.685,1249910,0
2017-06-28,55.616,56.002,54.922,55.487,2939456,0
2017-06-29,55.546,55.669,54.971,55.189,1812632,0
2017-06-30,55.417,56.389,55.398,56.111,1643536,0
2017-07-03,56.389,56.696,56.28,56.478,883540,0
2017-07-05,56.438,56.632,55.971,56.25,1473935,0
2017-07-06,56.052,56.141,55.556,55.635,1488100,0
2017-07-07,55.695,56.141,55.536,55.873,1132932,0
2017-07-10,55.764,57.013,55.616,56.736,1923344,0
2017-07-11,56.815,56.929,56.379,56.537,1195129,0
2017-07-12,56.795,56.954,56.587,56.706,1442101,0
2017-07-13,57.291,58.431,57.182,57.638,3040449,0
2017-07-14,57.608,57.831,57.449,57.638,1102112,0
2017-07-17,57.489,57.955,57.301,57.657,1632854,0
2017-07-18,57.112,57.37,56.884,57.122,1471387,0
2017-07-19,57.152,57.4,56.964,57.003,1750182,0
2017-07-20,56.993,57.162,56.141,56.419,2008120,0
2017-07-21,56.309,56.438,55.933,56.141,2552250,0
2017-07-24,56.131,56.448,55.933,56.25,1243987,0
2017-07-25,56.795,56.845,56.136,56.399,1566902,0
2017-07-26,56.458,56.458,55.784,55.893,1833589,0
2017-07-27,55.398,57.013,54.466,56.983,2755398,0
2017-07-28,56.934,57.053,53.752,54.258,6319757,0
2017-07-31,54.188,54.694,53.95,54.496,3040332,0
2017-08-01,54.872,55.07,54.337,54.843,2676173,0
2017-08-02,54.674,54.803,53.683,54.05,2021000,0
2017-08-03,54.02,54.406,53.019,53.187,3061353,0
2017-08-04,53.445,53.841,53.267,53.455,1662569,0
2017-08-07,53.544,54.03,53.326,53.822,1507951,0
2017-08-08,53.822,53.891,53.445,53.514,1583174,0
2017-08-09,53.276,53.524,52.602,52.939,1867322,0
2017-08-10,52.84,52.939,51.74,51.75,2448022,0
2017-08-11,51.69,52.72,51.28,52.59,2091472,0
2017-08-14,53.3,53.9,53.1,53.64,2080915,0
2017-08-15,53.66,53.955,53.42,53.43,2119914,0
2017-08-16,53.92,54.78,53.92,54.4,2204310,0
2017-08-17,54.26,54.77,53.91,53.94,2090036,0
2017-08-18,53.85,54.54,53.64,54.29,2141772,0
2017-08-21,54.2,54.26,52.83,53.18,2274015,0
2017-08-22,53.33,53.76,53.19,53.75,1153274,0
2017-08-23,53.48,54.06,53.361,53.67,1322189,0
2017-08-24,53.59,53.95,53.31,53.89,1635162,0
2017-08-25,54.13,54.89,53.88,54.59,2015714,0
2017-08-28,54.68,54.68,53.56,53.86,1377433,0
2017-08-29,53.55,53.69,53.1,53.2,1881071,0
2017-08-30,53.29,53.92,53.01,53.86,1149174,0
2017-08-31,54.05,54.27,53.79,53.87,1795231,0
2017-09-01,54.15,55,54.08,54.91,1612646,0
2017-09-05,54.65,55.1,54.36,54.79,2147006,0
2017-09-06,54.96,55.23,54.44,54.88,1250296,0
2017-09-07,54.98,55.03,54.4,54.69,1129527,0
2017-09-08,54.67,55.0499,54.5,54.78,1449721,0
2017-09-11,55.1,56.3462,54.74,56.1,3453642,0
2017-09-12,56.56,57.15,55.89,56.02,1949422,0
2017-09-13,55.99,56.3999,55.24,56.15,1965100,0
2017-09-14,55.92,56.65,55.69,56.26,1463509,0
2017-09-15,56.07,56.585,55.85,56.23,2198981,0
2017-09-18,56.51,57.15,56.42,57.05,2010074,0
2017-09-19,57.06,57.51,56.54,57.5,1962730,0
2017-09-20,57.44,57.97,57.18,57.84,1631527,0
2017-09-21,57.85,58.09,57.16,57.29,1319037,0
2017-09-22,57.2,57.3,55.44,56.05,3459253,0
2017-09-25,56,56.06,55.38,55.67,2436246,0
2017-09-26,55.85,56.15,55.6,55.9,1771401,0
2017-09-27,56.15,56.855,55.99,56.65,2117923,0
2017-09-28,56.54,57.09,56.54,56.87,1763186,0
2017-09-29,56.77,57.03,56.44,56.82,1434813,0
2017-10-02,56.87,57.6141,56.76,57.38,2142612,0
2017-10-03,57.49,57.54,57.01,57.39,1381236,0
2017-10-04,57.49,57.93,57.25,57.78,1367153,0
2017-10-05,57.68,57.77,57.26,57.71,1280370,0
2017-10-06,57.71,57.95,57.25,57.45,982049,0
2017-10-09,57.43,57.44,56.945,57.03,1313009,0
2017-10-10,57.03,57.69,57.03,57.64,1157453,0
2017-10-11,57.69,57.69,57.14,57.39,1554348,0
2017-10-12,57.28,57.56,57.13,57.23,1698086,0
2017-10-13,57.33,57.5265,57.26,57.45,1306935,0
2017-10-16,57.59,57.72,57.25,57.72,1291484,0
2017-10-17,57.7,58.19,57.7,58.14,1361589,0
2017-10-18,58.3,58.33,57.805,58.02,1265797,0
2017-10-19,57.75,57.9,57.27,57.61,1213808,0
2017-10-20,57.97,58.25,57.64,58.21,1181538,0
2017-10-23,58.43,58.57,57.89,58.25,1253598,0
2017-10-24,58.61,58.96,58.09,58.67,1837855,0
2017-10-25,58.91,58.95,57.52,57.99,2448750,0
2017-10-26,58.52,58.55,57.55,58,2000251,0
2017-10-27,58,58.053,56.14,57.95,2610352,0
2017-10-30,57.62,57.84,56.955,57.19,1420624,0
2017-10-31,57.23,57.65,57.08,57.27,1276195,0
2017-11-01,57.65,57.93,57.31,57.72,1778194,0
2017-11-02,57.87,58.45,57.385,57.5,2199208,0
2017-11-03,57.45,57.64,56.9343,57.12,1517452,0
2017-11-06,57.1,57.19,55.66,55.81,2341989,0
2017-11-07,55.61,55.61,55.11,55.25,2256724,0
2017-11-08,55.06,55.41,54.53,55.28,1748463,0
2017-11-09,55.02,55.33,54.803,54.93,1583405,0
2017-11-10,54.75,54.94,54.32,54.85,1785448,0
