Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.7388,0.7466,0.7388,0.7466,26460,0
1977-01-04,0.7466,0.7545,0.7077,0.7466,29387,0
1977-01-05,0.7466,0.7702,0.7466,0.7702,31420,0
1977-01-06,0.7702,0.8098,0.7702,0.8098,56612,0
1977-01-07,0.8098,0.8175,0.802,0.8175,48724,0
1977-01-10,0.8175,0.8253,0.8098,0.8175,41727,0
1977-01-11,0.8175,0.8175,0.802,0.802,24426,0
1977-01-12,0.786,0.786,0.7702,0.7783,26078,0
1977-01-13,0.7783,0.7783,0.7545,0.7702,24426,0
1977-01-14,0.7702,0.7783,0.7702,0.7702,16539,0
1977-01-17,0.7783,0.8098,0.7783,0.786,30788,0
1977-01-18,0.802,0.8098,0.802,0.8098,15645,0
1977-01-19,0.8098,0.8175,0.802,0.802,23281,0
1977-01-20,0.802,0.8098,0.786,0.786,29387,0
1977-01-21,0.786,0.802,0.7783,0.7783,30659,0
1977-01-24,0.8098,0.8491,0.8098,0.8491,115635,0
1977-01-25,0.8491,0.8806,0.8409,0.8491,66404,0
1977-01-26,0.8491,0.8491,0.8253,0.8409,39182,0
1977-01-27,0.8409,0.8491,0.8175,0.8409,38162,0
1977-01-28,0.8409,0.8491,0.8175,0.8409,17679,0
1977-01-31,0.8253,0.8253,0.8098,0.8175,16155,0
1977-02-01,0.8175,0.8175,0.8098,0.8175,16539,0
1977-02-02,0.8098,0.8098,0.786,0.786,15645,0
1977-02-03,0.786,0.802,0.7702,0.802,24041,0
1977-02-04,0.802,0.8098,0.802,0.802,17427,0
1977-02-07,0.8098,0.8253,0.8098,0.8098,16667,0
1977-02-08,0.8098,0.8098,0.802,0.802,16285,0
1977-02-09,0.802,0.8175,0.802,0.802,43377,0
1977-02-10,0.802,0.802,0.7783,0.786,15139,0
1977-02-11,0.786,0.786,0.7545,0.7545,23790,0
1977-02-14,0.7466,0.7466,0.7388,0.7388,22006,0
1977-02-15,0.7466,0.7702,0.7466,0.7702,28367,0
1977-02-16,0.7702,0.7783,0.7545,0.7702,31550,0
1977-02-17,0.7702,0.8098,0.7702,0.802,132050,0
1977-02-18,0.802,0.8253,0.802,0.8098,67424,0
1977-02-22,0.8175,0.8253,0.8175,0.8175,41727,0
1977-02-23,0.8175,0.8253,0.8098,0.8098,16539,0
1977-02-24,0.8098,0.8098,0.802,0.802,32186,0
1977-02-25,0.802,0.802,0.786,0.786,50632,0
1977-02-28,0.786,0.802,0.786,0.802,17427,0
1977-03-01,0.802,0.8253,0.802,0.8175,38162,0
1977-03-02,0.8175,0.8175,0.802,0.802,35238,0
1977-03-03,0.802,0.802,0.786,0.786,10689,0
1977-03-04,0.786,0.802,0.786,0.802,9284,0
1977-03-07,0.786,0.786,0.7702,0.7702,13354,0
1977-03-08,0.7702,0.7783,0.7702,0.7702,12086,0
1977-03-09,0.7702,0.7783,0.7702,0.7702,13869,0
1977-03-10,0.7702,0.802,0.7702,0.786,27097,0
1977-03-11,0.786,0.802,0.786,0.786,25058,0
1977-03-14,0.802,0.8253,0.802,0.8175,45285,0
1977-03-15,0.8175,0.8175,0.8098,0.8098,15645,0
1977-03-16,0.8098,0.8098,0.802,0.8098,23281,0
1977-03-17,0.8098,0.8098,0.802,0.802,12086,0
1977-03-18,0.8098,0.8098,0.802,0.802,12086,0
1977-03-21,0.802,0.802,0.786,0.786,21245,0
1977-03-22,0.786,0.786,0.7702,0.7702,14250,0
1977-03-23,0.7702,0.7702,0.7545,0.7545,17299,0
1977-03-24,0.7545,0.7702,0.7388,0.7388,29007,0
1977-03-25,0.7388,0.7466,0.7388,0.7388,14500,0
1977-03-28,0.7388,0.7466,0.7388,0.7388,13869,0
1977-03-29,0.7388,0.7466,0.7388,0.7466,26204,0
1977-03-30,0.7466,0.7545,0.7466,0.7545,20100,0
1977-03-31,0.7545,0.7545,0.7388,0.7388,17045,0
1977-04-01,0.7388,0.7783,0.7388,0.7702,37780,0
1977-04-04,0.7783,0.786,0.7783,0.7783,36127,0
1977-04-05,0.7783,0.786,0.7783,0.7783,23662,0
1977-04-06,0.7783,0.786,0.7783,0.786,58263,0
1977-04-07,0.786,0.786,0.7702,0.786,50502,0
1977-04-11,0.7545,0.7545,0.7466,0.7466,21245,0
1977-04-12,0.7466,0.7702,0.7466,0.7466,7888,0
1977-04-13,0.7466,0.7702,0.7388,0.7545,27224,0
1977-04-14,0.7545,0.7702,0.7388,0.7545,17679,0
1977-04-15,0.7545,0.786,0.7466,0.786,44269,0
1977-04-18,0.786,0.802,0.7545,0.7702,62847,0
1977-04-19,0.7545,0.7545,0.7388,0.7545,37147,0
1977-04-20,0.7466,0.7466,0.7388,0.7466,12338,0
1977-04-21,0.7466,0.7545,0.7466,0.7545,79891,0
1977-04-22,0.7545,0.7545,0.7388,0.7388,26078,0
1977-04-25,0.7388,0.7388,0.7153,0.7153,13869,0
1977-04-26,0.7153,0.7313,0.7153,0.7313,22899,0
1977-04-27,0.7313,0.7388,0.7313,0.7313,14250,0
1977-04-28,0.7313,0.7388,0.7153,0.7153,16155,0
1977-04-29,0.7153,0.7313,0.7153,0.7313,19084,0
1977-05-02,0.7313,0.7388,0.7153,0.7388,19084,0
1977-05-03,0.7388,0.7388,0.7077,0.7153,25698,0
1977-05-04,0.7153,0.7702,0.7153,0.7702,39566,0
1977-05-05,0.7702,0.8175,0.7702,0.8175,318414,0
1977-05-06,0.8253,0.8962,0.8175,0.8806,349453,0
1977-05-09,0.8806,0.9198,0.8649,0.9198,119455,0
1977-05-10,0.9198,0.9511,0.8962,0.9198,231786,0
1977-05-11,0.9276,0.9984,0.9276,0.9591,305947,0
1977-05-12,0.967,0.9984,0.967,0.9906,181913,0
1977-05-13,0.9906,0.9906,0.8962,0.967,91977,0
1977-05-16,0.967,0.9906,0.9511,0.9591,78746,0
1977-05-17,0.9355,0.9355,0.912,0.9276,53431,0
1977-05-18,0.9276,0.9511,0.9276,0.9276,41346,0
1977-05-19,0.9355,0.9511,0.9355,0.9511,43125,0
1977-05-20,0.9511,0.9511,0.9276,0.9355,27858,0
1977-05-23,0.9355,0.9355,0.9198,0.9198,27986,0
1977-05-24,0.912,0.912,0.8962,0.912,42489,0
1977-05-25,0.912,0.9276,0.8806,0.8962,51902,0
1977-05-26,0.8962,0.912,0.8883,0.8883,52668,0
1977-05-27,0.8883,0.8962,0.8806,0.8806,53683,0
1977-05-31,0.8806,0.912,0.8806,0.912,29643,0
1977-06-01,0.912,0.9276,0.912,0.9198,41346,0
1977-06-02,0.9198,0.9276,0.912,0.912,21879,0
1977-06-03,0.912,0.9749,0.912,0.9511,106987,0
1977-06-06,0.9511,0.9749,0.9355,0.9511,49103,0
1977-06-07,0.9511,1.1006,0.9511,1.1006,346021,0
1977-06-08,1.1006,1.1082,1.0455,1.0689,241708,0
1977-06-09,1.0689,1.0689,1.0376,1.0455,79257,0
1977-06-10,1.0455,1.0848,1.0455,1.0848,75183,0
1977-06-13,1.0767,1.0767,1.0455,1.0689,66531,0
1977-06-14,1.0689,1.0689,1.0455,1.0612,77983,0
1977-06-15,1.0612,1.1476,1.0455,1.1242,277454,0
1977-06-16,1.1242,1.1713,1.1163,1.1476,136378,0
1977-06-17,1.1555,1.2184,1.1555,1.2184,239670,0
1977-06-20,1.2184,1.2341,1.187,1.2341,219697,0
1977-06-21,1.2341,1.2341,1.2105,1.2264,215244,0
1977-06-22,1.2264,1.2733,1.2105,1.2733,245269,0
1977-06-23,1.2733,1.2733,1.25,1.2657,72508,0
1977-06-24,1.2657,1.2733,1.25,1.2657,66782,0
1977-06-27,1.2657,1.2657,1.2341,1.2576,59408,0
1977-06-28,1.2576,1.2576,1.1791,1.195,264603,0
1977-06-29,1.195,1.2184,1.1555,1.2184,109151,0
1977-06-30,1.2264,1.25,1.2264,1.2341,107875,0
1977-07-01,1.2264,1.2264,1.2105,1.2105,40201,0
1977-07-05,1.2105,1.2105,1.187,1.195,41088,0
1977-07-06,1.187,1.187,1.1397,1.1555,177335,0
1977-07-07,1.1555,1.1791,1.1555,1.1791,95789,0
1977-07-08,1.1791,1.187,1.1791,1.187,54703,0
1977-07-11,1.187,1.2105,1.1791,1.195,45672,0
1977-07-12,1.195,1.297,1.195,1.297,173897,0
1977-07-13,1.3206,1.4071,1.3206,1.3679,410011,0
1977-07-15,1.3755,1.4855,1.3755,1.4776,297170,0
1977-07-18,1.4776,1.525,1.415,1.4855,188403,0
1977-07-19,1.4855,1.4855,1.3991,1.3991,119066,0
1977-07-20,1.3991,1.3991,1.3364,1.3836,127213,0
1977-07-21,1.3755,1.3755,1.3284,1.3444,54320,0
1977-07-22,1.3755,1.415,1.3755,1.415,76581,0
1977-07-25,1.415,1.4386,1.3364,1.3364,72384,0
1977-07-26,1.3364,1.3755,1.3364,1.3755,59281,0
1977-07-27,1.3755,1.3836,1.3364,1.3444,144133,0
1977-07-28,1.3444,1.3679,1.3284,1.3598,90068,0
1977-07-29,1.3598,1.3755,1.3284,1.3598,64373,0
1977-08-01,1.3598,1.3755,1.3444,1.3598,30788,0
1977-08-02,1.3598,1.3679,1.3444,1.3679,35365,0
1977-08-03,1.3598,1.3598,1.3364,1.3598,29387,0
1977-08-04,1.3598,1.4463,1.3598,1.4386,145276,0
1977-08-05,1.4386,1.4545,1.415,1.4386,47962,0
1977-08-08,1.4386,1.4386,1.415,1.4228,36127,0
1977-08-09,1.4228,1.4386,1.4071,1.4071,65003,0
1977-08-10,1.4071,1.4386,1.4071,1.4228,27479,0
1977-08-11,1.4228,1.4463,1.415,1.415,66151,0
1977-08-12,1.415,1.4228,1.3991,1.4071,23281,0
1977-08-15,1.4071,1.4071,1.3679,1.3991,45161,0
1977-08-16,1.3836,1.3836,1.3284,1.3284,44780,0
1977-08-17,1.3284,1.3755,1.3206,1.3444,41088,0
1977-08-18,1.3444,1.3679,1.3444,1.3598,25441,0
1977-08-19,1.3598,1.3679,1.3364,1.3598,14121,0
1977-08-22,1.3598,1.3598,1.3444,1.3598,20609,0
1977-08-23,1.3598,1.3991,1.3598,1.3598,54320,0
1977-08-24,1.3598,1.3991,1.3444,1.3836,79511,0
1977-08-25,1.3836,1.4463,1.3836,1.4071,135352,0
1977-08-26,1.3991,1.3991,1.3598,1.3598,48724,0
1977-08-29,1.3598,1.3679,1.3598,1.3679,31804,0
1977-08-30,1.3679,1.3679,1.2891,1.3047,63608,0
1977-08-31,1.297,1.297,1.1791,1.2264,120218,0
1977-09-01,1.2264,1.2657,1.2264,1.2657,50124,0
1977-09-02,1.2657,1.2891,1.2184,1.2657,44780,0
1977-09-06,1.2657,1.2891,1.2657,1.2733,13869,0
1977-09-07,1.2733,1.2891,1.2657,1.2891,31420,0
1977-09-08,1.2891,1.3047,1.2576,1.2657,29643,0
1977-09-09,1.2657,1.2657,1.2105,1.2184,38162,0
1977-09-12,1.2184,1.2341,1.187,1.2105,42108,0
1977-09-13,1.2105,1.2184,1.195,1.2184,12975,0
1977-09-14,1.2184,1.2184,1.187,1.2184,30405,0
1977-09-15,1.2184,1.2341,1.2105,1.2341,31039,0
1977-09-16,1.2341,1.25,1.2184,1.2341,14756,0
1977-09-19,1.2341,1.2341,1.2105,1.2184,7505,0
1977-09-20,1.2105,1.2105,1.195,1.2105,30274,0
1977-09-21,1.195,1.195,1.1397,1.1713,29643,0
1977-09-22,1.1713,1.1791,1.1082,1.1791,64755,0
1977-09-23,1.1713,1.1791,1.1476,1.1791,16922,0
1977-09-26,1.1791,1.1791,1.1555,1.1791,36127,0
1977-09-27,1.1713,1.1713,1.1476,1.1555,19334,0
1977-09-28,1.1555,1.2184,1.1476,1.195,57880,0
1977-09-29,1.195,1.2341,1.195,1.2341,51262,0
1977-09-30,1.2341,1.2733,1.2341,1.2657,65386,0
1977-10-03,1.2657,1.2657,1.2105,1.2184,28367,0
1977-10-04,1.2184,1.2184,1.187,1.187,26204,0
1977-10-05,1.187,1.187,1.1555,1.1555,26460,0
1977-10-06,1.1555,1.187,1.1555,1.1791,18449,0
1977-10-07,1.1791,1.1791,1.1555,1.1791,19714,0
1977-10-10,1.1791,1.1791,1.1555,1.1555,8524,0
1977-10-11,1.1555,1.1791,1.1476,1.1713,6363,0
1977-10-12,1.0848,1.1791,1.0767,1.1006,34730,0
1977-10-13,1.1006,1.1006,1.0767,1.0848,31550,0
1977-10-14,1.0848,1.1397,1.0612,1.1397,32440,0
1977-10-17,1.1397,1.1397,1.1006,1.1163,18449,0
1977-10-18,1.1163,1.1242,1.1082,1.1242,29007,0
1977-10-19,1.1242,1.1476,1.1242,1.1242,32186,0
1977-10-20,1.1242,1.1476,1.1242,1.1476,15519,0
1977-10-21,1.1476,1.1791,1.1397,1.1476,24681,0
1977-10-24,1.1476,1.1555,1.1397,1.1397,17427,0
1977-10-25,1.1397,1.1476,1.1242,1.1476,17679,0
1977-10-26,1.1476,1.187,1.1397,1.1713,23407,0
1977-10-27,1.1713,1.25,1.1713,1.2184,74163,0
1977-10-28,1.2184,1.2576,1.187,1.195,26460,0
1977-10-31,1.195,1.2105,1.187,1.195,14121,0
1977-11-01,1.1791,1.1791,1.1476,1.1713,6363,0
1977-11-02,1.1476,1.1476,1.1242,1.1242,7888,0
1977-11-03,1.1242,1.1242,1.1082,1.1242,23407,0
1977-11-04,1.1242,1.1397,1.1242,1.1242,15645,0
1977-11-07,1.1397,1.1555,1.1397,1.1476,33201,0
1977-11-08,1.1476,1.1476,1.1397,1.1476,9794,0
1977-11-09,1.1397,1.1397,1.1242,1.1397,42489,0
1977-11-10,1.1397,1.1555,1.1397,1.1555,42108,0
1977-11-11,1.1791,1.2264,1.1791,1.2264,118437,0
1977-11-14,1.2264,1.2341,1.2105,1.2341,83069,0
1977-11-15,1.2341,1.2657,1.2341,1.2576,43377,0
1977-11-16,1.2576,1.2891,1.2576,1.2733,54703,0
1977-11-17,1.2733,1.2733,1.2264,1.25,25698,0
1977-11-18,1.25,1.2576,1.2264,1.2576,52031,0
1977-11-21,1.2576,1.2657,1.25,1.2576,19466,0
1977-11-22,1.2657,1.297,1.2657,1.297,63988,0
1977-11-23,1.297,1.297,1.2891,1.2891,26842,0
1977-11-25,1.2891,1.3206,1.2657,1.3206,65386,0
1977-11-28,1.3206,1.3364,1.3047,1.3206,41088,0
1977-11-29,1.3206,1.3284,1.2891,1.2891,44780,0
1977-11-30,1.2891,1.297,1.2891,1.297,12086,0
1977-12-01,1.297,1.297,1.2733,1.297,22006,0
1977-12-02,1.297,1.297,1.2657,1.2733,18322,0
1977-12-05,1.2657,1.2657,1.2576,1.2657,11324,0
1977-12-06,1.25,1.25,1.2105,1.2264,48724,0
1977-12-07,1.2264,1.2264,1.2105,1.2105,12721,0
1977-12-08,1.2105,1.2184,1.195,1.195,23027,0
1977-12-09,1.195,1.2264,1.195,1.2184,17937,0
1977-12-12,1.2184,1.2264,1.2105,1.2184,18449,0
1977-12-13,1.195,1.195,1.187,1.195,18830,0
1977-12-14,1.195,1.195,1.187,1.195,10558,0
1977-12-15,1.195,1.2105,1.195,1.195,11576,0
1977-12-16,1.195,1.2105,1.1791,1.187,14250,0
1977-12-19,1.1791,1.1791,1.1397,1.1555,36127,0
1977-12-20,1.1555,1.1791,1.1555,1.1555,31804,0
1977-12-21,1.1555,1.195,1.1555,1.187,49868,0
1977-12-22,1.187,1.2105,1.1713,1.1791,25441,0
1977-12-23,1.187,1.2184,1.187,1.2184,30788,0
1977-12-27,1.2184,1.2264,1.2105,1.2184,24681,0
1977-12-28,1.2184,1.2184,1.1555,1.1791,46940,0
1977-12-29,1.1791,1.187,1.1555,1.1555,40201,0
1977-12-30,1.1713,1.195,1.1713,1.195,43377,0
1978-01-03,1.195,1.2184,1.195,1.195,53048,0
1978-01-04,1.195,1.195,1.187,1.187,12338,0
1978-01-05,1.187,1.2105,1.1082,1.1082,44140,0
1978-01-06,1.1082,1.1082,1.0376,1.0376,171484,0
1978-01-09,1.0376,1.0767,1.03,1.0376,59281,0
1978-01-10,1.0612,1.0848,1.0612,1.0848,30022,0
1978-01-11,1.0848,1.0848,1.0767,1.0848,35365,0
1978-01-12,1.0848,1.0848,1.0767,1.0848,14500,0
1978-01-13,1.0848,1.0848,1.0767,1.0848,24681,0
1978-01-16,1.0848,1.1006,1.0848,1.1006,14121,0
1978-01-17,1.1006,1.1082,1.0848,1.1006,17299,0
1978-01-18,1.1006,1.1006,1.0767,1.0848,27858,0
1978-01-19,1.0848,1.1082,1.0848,1.1006,16285,0
1978-01-20,1.1006,1.1006,1.0848,1.1006,13741,0
1978-01-23,1.1006,1.1082,1.0767,1.1082,27603,0
1978-01-24,1.1082,1.1082,1.0848,1.0848,14121,0
1978-01-25,1.0848,1.1006,1.0848,1.1006,8909,0
1978-01-26,1.1006,1.1006,1.0612,1.0689,56101,0
1978-01-27,1.0689,1.0689,1.0376,1.0376,18830,0
1978-01-30,1.0376,1.0848,1.0376,1.0848,13354,0
1978-01-31,1.0848,1.0848,1.0455,1.0455,15262,0
1978-02-01,1.0455,1.0612,1.0455,1.0612,27224,0
1978-02-02,1.0612,1.0689,1.0612,1.0612,11958,0
1978-02-03,1.0612,1.0612,1.03,1.0612,58644,0
1978-02-06,1.0612,1.0612,1.0376,1.0455,11576,0
1978-02-07,1.0455,1.1006,1.0376,1.1006,27224,0
1978-02-08,1.1006,1.1082,1.0767,1.1006,17679,0
1978-02-09,1.1006,1.1006,1.0767,1.0767,14883,0
1978-02-10,1.0767,1.1242,1.0767,1.1163,63608,0
1978-02-13,1.1242,1.1397,1.1242,1.1397,24041,0
1978-02-14,1.1397,1.1397,1.1163,1.1163,13869,0
1978-02-15,1.1163,1.1242,1.1006,1.1082,18701,0
1978-02-16,1.1082,1.1163,1.0848,1.1006,22899,0
1978-02-17,1.1006,1.1163,1.0848,1.1006,25826,0
1978-02-21,1.0767,1.0767,1.0455,1.0455,41346,0
1978-02-22,1.0455,1.0612,1.0455,1.0455,17427,0
1978-02-23,1.0455,1.1006,1.0455,1.1006,31039,0
1978-02-24,1.1006,1.1163,1.1006,1.1006,13484,0
1978-02-27,1.1006,1.1163,1.1006,1.1006,16667,0
1978-02-28,1.0848,1.0848,1.0612,1.0612,22899,0
1978-03-01,1.0612,1.0848,1.0455,1.0848,39818,0
1978-03-02,1.0848,1.1242,1.0767,1.1242,62589,0
1978-03-03,1.1397,1.1555,1.1397,1.1476,31550,0
1978-03-06,1.1476,1.1555,1.1242,1.1242,13869,0
1978-03-07,1.1242,1.1713,1.1242,1.1713,32440,0
1978-03-08,1.1713,1.2184,1.1713,1.2105,92486,0
1978-03-09,1.2105,1.2264,1.2105,1.2184,53303,0
1978-03-10,1.2184,1.2264,1.2105,1.2264,37780,0
1978-03-13,1.2264,1.25,1.2105,1.25,69204,0
1978-03-14,1.25,1.2657,1.2341,1.2576,38924,0
1978-03-15,1.2576,1.2891,1.25,1.2891,64623,0
1978-03-16,1.2891,1.2891,1.2576,1.2657,51647,0
1978-03-17,1.2657,1.3364,1.2657,1.3364,176575,0
1978-03-20,1.3444,1.3679,1.3444,1.3598,63226,0
1978-03-21,1.3598,1.3598,1.3284,1.3284,76965,0
1978-03-22,1.3047,1.3047,1.2891,1.297,78872,0
1978-03-23,1.2733,1.3206,1.2733,1.3206,52668,0
1978-03-27,1.3206,1.3598,1.3206,1.3444,61826,0
1978-03-28,1.3444,1.3679,1.3444,1.3679,82309,0
1978-03-29,1.3679,1.3679,1.3444,1.3598,31804,0
1978-03-30,1.3598,1.3679,1.2657,1.3284,57246,0
1978-03-31,1.3047,1.3047,1.2657,1.3047,240940,0
1978-04-03,1.3284,1.3755,1.3284,1.3679,132555,0
1978-04-04,1.3679,1.4386,1.3364,1.4386,329355,0
1978-04-05,1.4935,1.5643,1.4935,1.5486,609859,0
1978-04-06,1.5327,1.5327,1.4855,1.4935,145150,0
1978-04-07,1.4935,1.4935,1.4699,1.4935,116908,0
1978-04-10,1.4935,1.5093,1.4776,1.4855,41346,0
1978-04-11,1.4855,1.4855,1.4545,1.4855,69328,0
1978-04-12,1.4855,1.5878,1.4776,1.5798,315238,0
1978-04-13,1.5958,1.698,1.5958,1.6666,462549,0
1978-04-14,1.6585,1.7135,1.6585,1.698,405046,0
1978-04-17,1.7057,1.7529,1.7057,1.7135,291571,0
1978-04-18,1.7135,1.7294,1.6823,1.7294,165760,0
1978-04-19,1.7294,1.7529,1.698,1.7529,166014,0
1978-04-20,1.7529,1.8786,1.7294,1.7294,291956,0
1978-04-21,1.7294,1.8396,1.6823,1.808,275290,0
1978-04-24,1.8237,1.8472,1.8237,1.8396,134338,0
1978-04-25,1.8396,1.8472,1.7449,1.7688,214229,0
1978-04-26,1.7688,1.7766,1.7374,1.7449,132427,0
1978-04-27,1.7294,1.7294,1.698,1.698,73530,0
1978-04-28,1.698,1.7449,1.698,1.7374,86507,0
1978-05-01,1.7374,1.8156,1.7294,1.8156,110677,0
1978-05-02,1.8156,1.9336,1.8002,1.8945,334952,0
1978-05-03,1.8945,2.0281,1.8866,1.989,280506,0
1978-05-04,1.989,2.0595,1.9336,2.0436,154816,0
1978-05-05,2.0436,2.0834,2.0126,2.0281,106606,0
1978-05-08,2.0281,2.0436,1.9573,1.9573,120600,0
1978-05-09,1.9573,2.0281,1.9573,1.973,140316,0
1978-05-10,1.973,2.0436,1.973,2.0044,118057,0
1978-05-11,2.0044,2.0834,2.0044,2.0753,141078,0
1978-05-12,2.0834,2.1382,2.0834,2.1147,134211,0
1978-05-15,2.1147,2.1225,2.0753,2.1066,75311,0
1978-05-16,2.1066,2.1459,2.0044,2.0281,172122,0
1978-05-17,2.0281,2.0281,1.973,2.0044,93629,0
1978-05-18,2.0044,2.0044,1.8866,1.8945,128611,0
1978-05-19,1.8945,1.8945,1.8396,1.8945,105968,0
1978-05-22,1.8945,1.926,1.8631,1.918,30022,0
1978-05-23,1.918,1.926,1.8554,1.8631,36765,0
1978-05-24,1.8396,1.8396,1.8002,1.8156,134211,0
1978-05-25,1.8156,1.8396,1.808,1.808,64623,0
1978-05-26,1.808,1.8156,1.7374,1.7529,116148,0
1978-05-30,1.7529,1.8554,1.7294,1.8554,95027,0
1978-05-31,1.8786,1.926,1.8786,1.8866,68951,0
1978-06-01,1.8866,1.918,1.8786,1.9022,27858,0
1978-06-02,1.9022,1.9416,1.9022,1.9416,33839,0
1978-06-05,1.9653,2.0126,1.9653,2.0044,95027,0
1978-06-06,2.0044,2.0436,1.926,1.926,82941,0
1978-06-07,1.926,1.973,1.926,1.9573,60426,0
1978-06-08,1.973,2.0673,1.973,2.0126,115130,0
1978-06-09,2.0126,2.0281,1.9967,2.0126,53810,0
1978-06-12,2.0126,2.0281,2.0044,2.0126,53303,0
1978-06-13,2.0044,2.0044,1.989,1.989,80905,0
1978-06-14,1.989,2.0126,1.973,1.989,43889,0
1978-06-15,1.973,1.973,1.8396,1.8396,116908,0
1978-06-16,1.8396,1.8554,1.8237,1.8472,41979,0
1978-06-19,1.8472,1.8472,1.7844,1.8237,26460,0
1978-06-20,1.8237,1.8237,1.7529,1.7529,32059,0
1978-06-21,1.7529,1.7529,1.6744,1.7374,100752,0
1978-06-22,1.7449,1.7844,1.7449,1.7766,51902,0
1978-06-23,1.7688,1.7688,1.7374,1.7449,81290,0
1978-06-26,1.7449,1.7529,1.7294,1.7449,26460,0
1978-06-27,1.7449,1.7449,1.7294,1.7294,27224,0
1978-06-28,1.7294,1.7688,1.698,1.7529,32950,0
1978-06-29,1.7529,1.7529,1.7135,1.7294,25441,0
1978-06-30,1.7294,1.7294,1.7135,1.7135,15139,0
1978-07-03,1.7135,1.7374,1.6744,1.6744,48085,0
1978-07-05,1.6744,1.6744,1.6585,1.6585,25192,0
1978-07-06,1.6666,1.7057,1.6666,1.7057,42489,0
1978-07-07,1.7135,1.7688,1.7135,1.7529,42108,0
1978-07-10,1.7688,1.8156,1.7688,1.808,30788,0
1978-07-11,1.808,1.8156,1.8002,1.808,10942,0
1978-07-12,1.8002,1.8002,1.7688,1.7766,26591,0
1978-07-13,1.7688,1.7688,1.7135,1.7294,13103,0
1978-07-14,1.7294,1.808,1.7294,1.808,30405,0
1978-07-17,1.8237,1.9022,1.8237,1.8786,67805,0
1978-07-18,1.8786,1.8866,1.8002,1.8156,43762,0
1978-07-19,1.8156,1.8866,1.8156,1.8866,31550,0
1978-07-20,1.8866,1.9336,1.8631,1.926,51522,0
1978-07-21,1.926,1.9336,1.8396,1.8472,29387,0
1978-07-24,1.8472,1.8786,1.8396,1.8786,28367,0
1978-07-25,1.8786,2.0281,1.8631,2.0281,161053,0
1978-07-26,2.0595,2.1852,2.0595,2.1776,320829,0
1978-07-27,2.1776,2.1936,2.1459,2.1936,217282,0
1978-07-28,2.1936,2.3739,2.1382,2.3269,153292,0
1978-07-31,2.3269,2.547,2.2871,2.547,217282,0
1978-08-01,2.547,2.5547,2.437,2.5547,253663,0
1978-08-02,2.547,2.547,2.4842,2.5233,119324,0
1978-08-03,2.5311,2.7748,2.5311,2.6334,236869,0
1978-08-04,2.6334,2.7825,2.6256,2.7119,179500,0
1978-08-07,2.7119,2.7433,2.5941,2.6176,136500,0
1978-08-08,2.6176,2.7512,2.5785,2.7433,181279,0
1978-08-09,2.7904,2.9477,2.7904,2.9007,276942,0
1978-08-10,2.9007,3.003,2.814,2.8612,155832,0
1978-08-11,2.8612,2.9241,2.7669,2.877,93377,0
1978-08-14,2.8927,2.9477,2.8927,2.8927,64243,0
1978-08-15,2.8927,2.9007,2.822,2.8927,70349,0
1978-08-16,2.885,2.885,2.8377,2.8457,44140,0
1978-08-17,2.8612,2.9477,2.8612,2.8612,99992,0
1978-08-18,2.8535,2.8535,2.7904,2.7904,51647,0
1978-08-21,2.7512,2.7512,2.6334,2.6571,108513,0
1978-08-22,2.6571,2.7355,2.6412,2.7277,63608,0
1978-08-23,2.7277,2.7748,2.7277,2.7669,50502,0
1978-08-24,2.7669,2.814,2.7433,2.7825,28367,0
1978-08-25,2.7825,2.7825,2.7512,2.7669,18701,0
1978-08-28,2.7433,2.7433,2.6726,2.6726,25058,0
1978-08-29,2.6649,2.6649,2.5785,2.5941,57880,0
1978-08-30,2.5941,2.7038,2.586,2.6649,68951,0
1978-08-31,2.6412,2.6412,2.5547,2.5785,41979,0
1978-09-01,2.5785,2.602,2.547,2.5941,44780,0
1978-09-05,2.5941,2.6334,2.586,2.6334,21879,0
1978-09-06,2.6334,2.7277,2.6256,2.7119,51262,0
1978-09-07,2.7355,2.7825,2.7355,2.7512,43125,0
1978-09-08,2.7512,2.814,2.7512,2.814,56101,0
1978-09-11,2.814,2.822,2.7669,2.7748,27479,0
1978-09-12,2.7669,2.7669,2.7119,2.7277,21498,0
1978-09-13,2.7119,2.7119,2.4684,2.5233,79765,0
1978-09-14,2.5233,2.5311,2.4134,2.4684,91850,0
1978-09-15,2.4525,2.4525,2.3975,2.4054,74931,0
1978-09-18,2.4054,2.4842,2.3582,2.3975,84472,0
1978-09-19,2.3975,2.4134,2.319,2.3269,81671,0
1978-09-20,2.3269,2.3345,2.2563,2.264,108383,0
1978-09-21,2.264,2.303,2.099,2.2871,102152,0
1978-09-22,2.2871,2.3269,2.2871,2.303,79128,0
1978-09-25,2.303,2.303,2.2481,2.2718,38924,0
1978-09-26,2.2954,2.3582,2.2954,2.3424,28242,0
1978-09-27,2.3424,2.3975,2.2322,2.2563,38545,0
1978-09-28,2.2563,2.2563,2.1543,2.2322,25441,0
1978-09-29,2.2322,2.264,2.1936,2.2322,29643,0
1978-10-02,2.2563,2.2718,2.2563,2.2718,31039,0
1978-10-03,2.2718,2.303,2.264,2.264,39311,0
1978-10-04,2.264,2.303,2.2481,2.303,33581,0
1978-10-05,2.319,2.3582,2.319,2.3345,71748,0
1978-10-06,2.3345,2.3582,2.2954,2.303,31420,0
1978-10-09,2.303,2.3424,2.2954,2.3424,27986,0
1978-10-10,2.3424,2.4525,2.3424,2.4446,177462,0
1978-10-11,2.4446,2.602,2.4212,2.602,55843,0
1978-10-12,2.5941,2.5941,2.4525,2.4525,117293,0
1978-10-13,2.4525,2.4525,2.3345,2.3345,91977,0
1978-10-16,2.3345,2.3582,2.1776,2.1936,51262,0
1978-10-17,2.1617,2.1617,1.9416,1.973,221478,0
1978-10-18,1.973,1.9967,1.8002,1.9336,211432,0
1978-10-19,1.9336,1.9573,1.8396,1.8472,106733,0
1978-10-20,1.8237,1.8237,1.6744,1.7844,262823,0
1978-10-23,1.7844,1.7844,1.6427,1.7529,190440,0
1978-10-24,1.7529,1.8002,1.4545,1.4935,219063,0
1978-10-25,1.4935,1.4935,1.3991,1.3991,244633,0
1978-10-26,1.3991,1.415,1.3598,1.3991,184840,0
1978-10-27,1.3991,1.4855,1.3598,1.3836,130395,0
1978-10-30,1.3836,1.6269,1.3206,1.6269,175682,0
1978-10-31,1.6269,1.6585,1.4776,1.4855,213719,0
1978-11-01,1.4855,1.698,1.4776,1.698,334952,0
1978-11-02,1.698,1.7688,1.6585,1.7135,210539,0
1978-11-03,1.7135,1.7449,1.6744,1.7294,70986,0
1978-11-06,1.7135,1.7135,1.6269,1.6427,41727,0
1978-11-07,1.5798,1.5798,1.4776,1.5093,84090,0
1978-11-08,1.5093,1.6585,1.4935,1.6351,41088,0
1978-11-09,1.6585,1.7529,1.6585,1.698,150113,0
1978-11-10,1.698,1.7057,1.6744,1.698,38924,0
1978-11-13,1.698,1.7135,1.525,1.525,40708,0
1978-11-14,1.525,1.5327,1.4545,1.5093,89427,0
1978-11-15,1.5093,1.5878,1.5093,1.5171,40327,0
1978-11-16,1.5171,1.5643,1.5171,1.5327,30659,0
1978-11-17,1.5327,1.5486,1.4935,1.5093,40581,0
1978-11-20,1.5093,1.5486,1.5093,1.5093,31168,0
1978-11-21,1.5093,1.5093,1.4855,1.4855,40201,0
1978-11-22,1.5093,1.5327,1.5093,1.5327,38545,0
1978-11-24,1.5327,1.5643,1.4935,1.5486,27479,0
1978-11-27,1.5486,1.5564,1.525,1.5564,31550,0
1978-11-28,1.5564,1.5643,1.5171,1.5171,36127,0
1978-11-29,1.5171,1.5171,1.4699,1.4699,32566,0
1978-11-30,1.4699,1.5171,1.4463,1.4855,42745,0
1978-12-01,1.525,1.6269,1.525,1.6269,77727,0
1978-12-04,1.6585,1.7057,1.6585,1.6585,63860,0
1978-12-05,1.6585,1.7529,1.6427,1.7529,70605,0
1978-12-06,1.7529,1.8237,1.7057,1.7449,121231,0
1978-12-07,1.7449,1.7449,1.6585,1.6666,27603,0
1978-12-08,1.6666,1.6823,1.6033,1.6823,57627,0
1978-12-11,1.6823,1.7449,1.6585,1.7449,22518,0
1978-12-12,1.7449,1.7449,1.6744,1.6823,32186,0
1978-12-13,1.6823,1.7057,1.6351,1.6351,13354,0
1978-12-14,1.6351,1.6585,1.6269,1.6427,16285,0
1978-12-15,1.6427,1.6585,1.6033,1.6427,15139,0
1978-12-18,1.5327,1.5327,1.4776,1.5171,62462,0
1978-12-19,1.5171,1.5486,1.5093,1.5327,59790,0
1978-12-20,1.5327,1.5798,1.4935,1.5643,56993,0
1978-12-21,1.5958,1.6427,1.5958,1.6269,43125,0
1978-12-22,1.6269,1.6427,1.6033,1.6194,44140,0
1978-12-26,1.6194,1.6351,1.6194,1.6351,15139,0
1978-12-27,1.6351,1.6427,1.5643,1.5798,26591,0
1978-12-28,1.5798,1.5878,1.5564,1.5564,27986,0
1978-12-29,1.5564,1.5643,1.5327,1.5564,48468,0
1979-01-02,1.5564,1.5798,1.5486,1.5564,22899,0
1979-01-03,1.5798,1.6351,1.5798,1.6194,64623,0
1979-01-04,1.6194,1.7057,1.5958,1.6744,79765,0
1979-01-05,1.7057,1.8002,1.7057,1.7766,51647,0
1979-01-08,1.7529,1.7529,1.7135,1.7529,35746,0
1979-01-09,1.7529,1.808,1.7529,1.8002,169960,0
1979-01-10,1.8002,1.8156,1.7374,1.7529,41346,0
1979-01-11,1.7529,1.8554,1.7294,1.8554,47451,0
1979-01-12,1.8554,1.9022,1.8554,1.8786,200744,0
1979-01-15,1.8786,1.9022,1.8631,1.8945,54828,0
1979-01-16,1.8786,1.8786,1.7374,1.7529,50887,0
1979-01-17,1.7529,1.808,1.6823,1.7766,78872,0
1979-01-18,1.7766,1.8554,1.7766,1.8554,41346,0
1979-01-19,1.8156,1.8156,1.7766,1.7766,27858,0
1979-01-22,1.7688,1.7688,1.698,1.7688,42108,0
1979-01-23,1.7688,1.7844,1.7529,1.7529,30274,0
1979-01-24,1.7529,1.7844,1.7135,1.7135,26460,0
1979-01-25,1.7135,1.8002,1.7135,1.7688,42745,0
1979-01-26,1.7766,1.8237,1.7766,1.7766,86252,0
1979-01-29,1.7766,1.7844,1.7529,1.7529,22647,0
1979-01-30,1.7529,1.808,1.7529,1.7844,56229,0
1979-01-31,1.7844,1.808,1.7294,1.7374,25698,0
1979-02-01,1.7374,1.7374,1.7294,1.7374,17937,0
1979-02-02,1.7374,1.7529,1.7374,1.7529,19714,0
1979-02-05,1.7449,1.7449,1.7057,1.7135,26842,0
1979-02-06,1.7135,1.7294,1.698,1.7057,12721,0
1979-02-07,1.6744,1.6744,1.5798,1.6194,74548,0
1979-02-08,1.6194,1.6585,1.6033,1.6585,38545,0
1979-02-09,1.6585,1.6585,1.6194,1.6194,19466,0
1979-02-12,1.6194,1.6269,1.5958,1.6269,18449,0
1979-02-13,1.6351,1.6823,1.6351,1.6427,25441,0
1979-02-14,1.6427,1.6585,1.6269,1.6269,18830,0
1979-02-15,1.6351,1.6585,1.6351,1.6585,14756,0
1979-02-16,1.6585,1.6585,1.6427,1.6585,19466,0
1979-02-20,1.6585,1.6585,1.6351,1.6351,14756,0
1979-02-21,1.6351,1.6823,1.6351,1.6351,25698,0
1979-02-22,1.6351,1.6427,1.5958,1.6427,36381,0
1979-02-23,1.6427,1.6585,1.6033,1.6427,73910,0
1979-02-26,1.6427,1.6427,1.6033,1.6033,27603,0
1979-02-27,1.6033,1.6194,1.5171,1.525,30788,0
1979-02-28,1.525,1.525,1.4935,1.5093,22518,0
1979-03-01,1.4776,1.525,1.4776,1.5171,102913,0
1979-03-02,1.5171,1.5327,1.5171,1.525,26078,0
1979-03-05,1.5327,1.5958,1.5327,1.5958,131410,0
1979-03-06,1.5958,1.5958,1.5643,1.5643,17679,0
1979-03-07,1.5643,1.6033,1.5643,1.5643,40708,0
1979-03-08,1.5643,1.5798,1.5643,1.5798,28622,0
1979-03-09,1.5798,1.5958,1.5643,1.5643,65644,0
1979-03-12,1.5643,1.5878,1.5327,1.5643,16155,0
1979-03-13,1.5643,1.5643,1.525,1.525,13741,0
1979-03-14,1.5486,1.5643,1.5486,1.5486,12338,0
1979-03-15,1.5486,1.5643,1.5327,1.5327,14883,0
1979-03-16,1.5327,1.5327,1.4935,1.5093,33581,0
1979-03-19,1.5093,1.525,1.4935,1.4935,29260,0
1979-03-20,1.4935,1.5093,1.4545,1.4545,43762,0
1979-03-21,1.4545,1.4776,1.4463,1.4776,81160,0
1979-03-22,1.4855,1.5171,1.4855,1.5171,55212,0
1979-03-23,1.5171,1.5327,1.5093,1.5093,37528,0
1979-03-26,1.5093,1.525,1.4776,1.4776,23662,0
1979-03-27,1.4776,1.5564,1.4776,1.5564,51262,0
1979-03-28,1.5798,1.6427,1.5798,1.6269,197436,0
1979-03-29,1.6351,1.7057,1.6351,1.6823,108134,0
1979-03-30,1.6823,1.7057,1.6666,1.6744,48342,0
1979-04-02,1.6744,1.7057,1.6744,1.698,52031,0
1979-04-03,1.698,1.8002,1.6823,1.8002,148332,0
1979-04-04,1.808,1.8786,1.808,1.8156,190819,0
1979-04-05,1.8396,1.9573,1.8396,1.9416,196544,0
1979-04-06,1.9416,1.989,1.8866,1.8866,154816,0
1979-04-09,1.8866,1.918,1.8631,1.8866,42997,0
1979-04-10,1.8866,1.9336,1.8866,1.9022,65258,0
1979-04-11,1.8866,1.8866,1.7844,1.8002,83834,0
1979-04-12,1.8002,1.808,1.8002,1.8002,29260,0
1979-04-16,1.7844,1.7844,1.7529,1.7529,37780,0
1979-04-17,1.7529,1.7529,1.6427,1.6666,203540,0
1979-04-18,1.6666,1.6823,1.6351,1.6823,110677,0
1979-04-19,1.6823,1.6823,1.6194,1.6269,56612,0
1979-04-20,1.6269,1.6269,1.5798,1.6269,82309,0
1979-04-23,1.6269,1.6351,1.6269,1.6351,15645,0
1979-04-24,1.6351,1.698,1.6351,1.6823,74931,0
1979-04-25,1.6823,1.6823,1.6666,1.6744,105714,0
1979-04-26,1.6744,1.6744,1.6427,1.6427,13354,0
1979-04-27,1.6427,1.6744,1.6269,1.6744,19084,0
1979-04-30,1.6744,1.698,1.6585,1.6666,30659,0
1979-05-01,1.6666,1.7688,1.6585,1.7449,68822,0
1979-05-02,1.7449,1.7449,1.7294,1.7374,32059,0
1979-05-03,1.7294,1.7294,1.698,1.698,15262,0
1979-05-04,1.6823,1.6823,1.6427,1.6427,17299,0
1979-05-07,1.6269,1.6269,1.5798,1.5958,44140,0
1979-05-08,1.5958,1.6269,1.5564,1.6269,51902,0
1979-05-09,1.6269,1.6666,1.6033,1.6351,42489,0
1979-05-10,1.6351,1.6585,1.5958,1.6351,38419,0
1979-05-11,1.6351,1.6585,1.6194,1.6585,30274,0
1979-05-14,1.6585,1.6666,1.6194,1.6194,23027,0
1979-05-15,1.6194,1.6269,1.5643,1.5643,102790,0
1979-05-16,1.5643,1.5958,1.5327,1.5798,41088,0
1979-05-17,1.5798,1.6269,1.5798,1.6194,21245,0
1979-05-18,1.6194,1.6427,1.6194,1.6194,15139,0
1979-05-21,1.6194,1.6269,1.5958,1.6033,51902,0
1979-05-22,1.6033,1.6194,1.5958,1.6033,18449,0
1979-05-23,1.6033,1.6351,1.5878,1.5878,60426,0
1979-05-24,1.5878,1.6033,1.5878,1.5958,12721,0
1979-05-25,1.5958,1.6194,1.5958,1.5958,28879,0
1979-05-29,1.5958,1.6194,1.5958,1.5958,12086,0
1979-05-30,1.5958,1.6033,1.5486,1.5564,43125,0
1979-05-31,1.5564,1.5798,1.525,1.5643,47706,0
1979-06-01,1.5564,1.5564,1.5486,1.5564,16155,0
1979-06-04,1.5564,1.5643,1.525,1.5486,37528,0
1979-06-05,1.5486,1.698,1.5327,1.6585,144770,0
1979-06-06,1.6585,1.7374,1.6585,1.698,155202,0
1979-06-07,1.7135,1.7844,1.7135,1.7294,115258,0
1979-06-08,1.7294,1.7688,1.7294,1.7449,68441,0
1979-06-11,1.7449,1.7449,1.7294,1.7294,14883,0
1979-06-12,1.7374,1.7844,1.7374,1.7374,42108,0
1979-06-13,1.7374,1.7449,1.6744,1.6823,29643,0
1979-06-14,1.6666,1.6666,1.6351,1.6666,26842,0
1979-06-15,1.6666,1.6744,1.6427,1.6427,21245,0
1979-06-18,1.6585,1.6823,1.6585,1.6744,29643,0
1979-06-19,1.6744,1.6823,1.6585,1.6585,26078,0
1979-06-20,1.6585,1.7844,1.6585,1.7529,81671,0
1979-06-21,1.7529,1.808,1.7529,1.7766,46562,0
1979-06-22,1.7766,1.8156,1.7688,1.7688,45285,0
1979-06-25,1.7529,1.7529,1.7135,1.7449,107495,0
1979-06-26,1.7449,1.7766,1.7374,1.7374,27479,0
1979-06-27,1.7374,1.8554,1.7294,1.8472,133191,0
1979-06-28,1.8472,1.8554,1.808,1.808,23281,0
1979-06-29,1.808,1.8156,1.7529,1.7529,27986,0
1979-07-02,1.7294,1.7294,1.698,1.7135,31804,0
1979-07-03,1.7135,1.7294,1.6823,1.7135,25826,0
1979-07-05,1.7135,1.7374,1.7057,1.7135,16155,0
1979-07-06,1.7135,1.7449,1.7135,1.7374,21498,0
1979-07-09,1.7529,1.8156,1.7529,1.808,77474,0
1979-07-10,1.808,1.8156,1.7688,1.7766,26460,0
1979-07-11,1.7766,1.7844,1.7529,1.7529,42360,0
1979-07-12,1.7529,1.7688,1.7374,1.7374,22006,0
1979-07-13,1.7135,1.7135,1.698,1.7135,35238,0
1979-07-16,1.7135,1.7374,1.6823,1.6823,27858,0
1979-07-17,1.6744,1.6744,1.5958,1.5958,68187,0
1979-07-18,1.5878,1.5878,1.4855,1.5878,60042,0
1979-07-19,1.5878,1.5958,1.5878,1.5958,27986,0
1979-07-20,1.5958,1.6269,1.5878,1.6033,10689,0
1979-07-23,1.6033,1.6351,1.6033,1.6269,19334,0
1979-07-24,1.6269,1.6427,1.6194,1.6351,42997,0
1979-07-25,1.6351,1.6585,1.6194,1.6585,23662,0
1979-07-26,1.6585,1.6823,1.6427,1.6823,19334,0
1979-07-27,1.7135,1.7766,1.7135,1.7766,70605,0
1979-07-30,1.7766,1.808,1.7688,1.8002,55082,0
1979-07-31,1.8002,1.8554,1.8002,1.8554,80524,0
1979-08-01,1.8786,1.926,1.8786,1.926,156219,0
1979-08-02,1.918,1.918,1.8554,1.8786,138919,0
1979-08-03,1.8866,1.989,1.8866,1.989,204176,0
1979-08-06,1.989,2.1852,1.989,2.1543,271725,0
1979-08-07,2.1543,2.1852,2.0673,2.0834,257353,0
1979-08-08,2.0834,2.1382,2.0753,2.0753,137386,0
1979-08-09,2.0753,2.1459,2.0673,2.1066,62081,0
1979-08-10,2.1066,2.2718,2.1066,2.2718,255445,0
1979-08-13,2.2718,2.319,2.2322,2.319,217408,0
1979-08-14,2.319,2.319,2.2167,2.2871,108383,0
1979-08-15,2.2871,2.3345,2.264,2.319,126449,0
1979-08-16,2.319,2.3269,2.2563,2.2563,94267,0
1979-08-17,2.2563,2.264,2.2246,2.2246,26204,0
1979-08-20,2.2246,2.2871,2.2167,2.2718,51902,0
1979-08-21,2.2718,2.2871,2.2322,2.2322,52539,0
1979-08-22,2.2322,2.2481,2.1617,2.2246,83323,0
1979-08-23,2.2246,2.2322,2.2008,2.2167,29643,0
1979-08-24,2.2167,2.2322,2.1617,2.2246,62847,0
1979-08-27,2.2246,2.2718,2.2167,2.2481,54703,0
1979-08-28,2.2481,2.264,2.2246,2.2481,38924,0
1979-08-29,2.2481,2.2481,2.1936,2.2322,28879,0
1979-08-30,2.2322,2.2563,2.2246,2.2246,31168,0
1979-08-31,2.2246,2.2563,2.2246,2.2563,26842,0
1979-09-04,2.2563,2.2563,2.1543,2.1776,65644,0
1979-09-05,2.1382,2.1382,2.1147,2.1225,117293,0
1979-09-06,2.1225,2.1459,2.0753,2.099,79891,0
1979-09-07,2.099,2.1225,2.0834,2.1147,29643,0
1979-09-10,2.1147,2.1459,2.1066,2.1147,32440,0
1979-09-11,2.1147,2.1617,2.1066,2.1066,45161,0
1979-09-12,2.1066,2.1225,2.0673,2.0673,102538,0
1979-09-13,2.0673,2.2167,2.0281,2.1776,221607,0
1979-09-14,2.1852,2.2718,2.1852,2.264,116655,0
1979-09-17,2.264,2.303,2.2167,2.2481,82434,0
1979-09-18,2.1776,2.2246,2.1776,2.1936,133828,0
1979-09-19,2.1936,2.2563,2.1936,2.2322,42489,0
1979-09-20,2.2322,2.2871,2.2167,2.2871,48468,0
1979-09-21,2.2871,2.382,2.2871,2.382,181027,0
1979-09-24,2.382,2.3975,2.319,2.319,93886,0
1979-09-25,2.319,2.319,2.2481,2.319,71748,0
1979-09-26,2.319,2.3345,2.2481,2.264,62462,0
1979-09-27,2.264,2.264,2.2322,2.2481,32820,0
1979-09-28,2.2481,2.2563,2.1852,2.2008,57500,0
1979-10-01,2.1852,2.1852,2.1543,2.1776,39182,0
1979-10-02,2.1776,2.2246,2.0436,2.0834,89305,0
1979-10-03,2.0834,2.1852,2.036,2.1382,119455,0
1979-10-04,2.1382,2.1382,2.0436,2.0436,153801,0
1979-10-05,2.0436,2.0834,2.0436,2.0595,73148,0
1979-10-08,2.0595,2.0673,2.0044,2.0281,64755,0
1979-10-09,1.9967,1.9967,1.9573,1.9573,78364,0
1979-10-10,1.8631,1.8866,1.7529,1.8631,130650,0
1979-10-11,1.8631,1.8866,1.7766,1.8631,47706,0
1979-10-12,1.8554,1.8866,1.7844,1.8002,38797,0
1979-10-15,1.7844,1.7844,1.698,1.698,118437,0
1979-10-16,1.698,1.7449,1.698,1.7057,42489,0
1979-10-17,1.7294,1.8002,1.7294,1.7688,41979,0
1979-10-18,1.7688,1.8156,1.7529,1.7766,262314,0
1979-10-19,1.7688,1.7688,1.7294,1.7374,29260,0
1979-10-22,1.7374,1.7374,1.6744,1.7057,56229,0
1979-10-23,1.7057,1.7135,1.6744,1.7057,41088,0
1979-10-24,1.7057,1.7449,1.6744,1.7135,42108,0
1979-10-25,1.7135,1.7529,1.6823,1.698,96427,0
1979-10-26,1.7135,1.7449,1.7135,1.7449,31039,0
1979-10-29,1.7449,1.7529,1.7135,1.7135,15139,0
1979-10-30,1.7374,1.8002,1.7374,1.7844,44140,0
1979-10-31,1.7844,1.8002,1.7529,1.7529,63860,0
1979-11-01,1.7766,1.8156,1.7766,1.808,22257,0
1979-11-02,1.8237,1.8631,1.8237,1.8554,75946,0
1979-11-05,1.8554,1.8631,1.8396,1.8472,17679,0
1979-11-06,1.8472,1.8472,1.808,1.8396,16667,0
1979-11-07,1.8237,1.8237,1.8002,1.808,43762,0
1979-11-08,1.8156,1.8631,1.8156,1.8631,64243,0
1979-11-09,1.8631,1.926,1.8554,1.918,47068,0
1979-11-12,1.926,1.989,1.926,1.989,19466,0
1979-11-13,1.989,1.9967,1.9336,1.973,72508,0
1979-11-14,1.973,2.0436,1.9336,2.0281,63608,0
1979-11-15,2.0673,2.1066,2.0673,2.0834,67424,0
1979-11-16,2.0673,2.0673,1.9967,2.0595,105201,0
1979-11-19,2.0595,2.1066,2.036,2.0436,31804,0
1979-11-20,2.0753,2.1147,2.0753,2.0753,51647,0
1979-11-21,2.0753,2.1382,2.0044,2.1382,57627,0
1979-11-23,2.1459,2.1936,2.1459,2.1936,82941,0
1979-11-26,2.2008,2.264,2.2008,2.2563,104571,0
1979-11-27,2.2563,2.319,2.2246,2.2563,103171,0
1979-11-28,2.2563,2.382,2.2167,2.319,113092,0
1979-11-29,2.319,2.319,2.2481,2.2481,37147,0
1979-11-30,2.2481,2.319,2.2322,2.319,92486,0
1979-12-03,2.319,2.4212,2.2954,2.4134,116274,0
1979-12-04,2.4134,2.4919,2.4054,2.4919,238907,0
1979-12-05,2.4919,2.5075,2.4134,2.4525,159654,0
1979-12-06,2.4525,2.4684,2.4054,2.4525,65003,0
1979-12-07,2.4525,2.5311,2.4525,2.4919,217664,0
1979-12-10,2.4919,2.5941,2.476,2.5941,234327,0
1979-12-11,2.5941,2.6256,2.5785,2.6176,178480,0
1979-12-12,2.6176,2.7355,2.602,2.6963,272745,0
1979-12-13,2.6963,2.7433,2.6726,2.6726,155073,0
1979-12-14,2.6726,2.7119,2.6334,2.6882,76329,0
1979-12-17,2.6882,2.7277,2.6882,2.7277,78746,0
1979-12-18,2.7277,2.7277,2.6882,2.6882,68822,0
1979-12-19,2.6882,2.7355,2.6649,2.7119,62972,0
1979-12-20,2.7119,2.7277,2.6882,2.7119,109531,0
1979-12-21,2.6882,2.6882,2.6176,2.6334,76965,0
1979-12-24,2.5941,2.5941,2.5311,2.5941,51262,0
1979-12-26,2.5941,2.5941,2.547,2.5626,42360,0
1979-12-27,2.5626,2.586,2.5311,2.547,80905,0
1979-12-28,2.547,2.6882,2.4134,2.6882,64755,0
1979-12-31,2.6882,2.7512,2.6882,2.7512,53303,0
1980-01-02,2.7512,2.7904,2.6334,2.6571,84850,0
1980-01-03,2.6571,2.822,2.586,2.822,421841,0
1980-01-04,2.8927,3.0421,2.8927,3.0342,348437,0
1980-01-07,3.1599,3.2937,3.1599,3.2072,602865,0
1980-01-08,3.2307,3.5139,3.2307,3.4904,534933,0
1980-01-09,3.435,3.435,3.2307,3.2622,209522,0
1980-01-10,3.2622,3.3957,3.2544,3.286,250484,0
1980-01-11,3.286,3.3251,3.1599,3.2151,130140,0
1980-01-14,3.2151,3.2464,3.1757,3.2307,82941,0
1980-01-15,3.2464,3.3802,3.2464,3.3724,155832,0
1980-01-16,3.3957,3.4666,3.3957,3.4038,117673,0
1980-01-17,3.4038,3.4194,3.3096,3.3251,77344,0
1980-01-18,3.3251,3.3329,3.2622,3.2937,171993,0
1980-01-21,3.3016,3.3724,3.3016,3.3409,82941,0
1980-01-22,3.3409,3.4038,3.2544,3.2937,96427,0
1980-01-23,3.2937,3.3957,3.2307,3.3957,117673,0
1980-01-24,3.4822,3.6001,3.4822,3.5609,330119,0
1980-01-25,3.5609,3.6396,3.5529,3.616,152021,0
1980-01-28,3.616,3.7731,3.616,3.7417,172122,0
1980-01-29,3.7417,3.8518,3.6789,3.726,158254,0
1980-01-30,3.726,3.7891,3.7024,3.7891,119324,0
1980-01-31,3.7891,3.8204,3.5609,3.5925,165630,0
1980-02-01,3.5295,3.5295,3.435,3.4746,205068,0
1980-02-04,3.4746,3.4822,3.3096,3.3096,130778,0
1980-02-05,3.3096,3.3802,3.3096,3.3329,105330,0
1980-02-06,3.3096,3.3096,3.0816,3.2151,274526,0
1980-02-07,3.2072,3.2072,3.0501,3.0736,290809,0
1980-02-08,3.0659,3.0659,2.995,2.995,254809,0
1980-02-11,2.995,3.0659,2.9872,3.0264,183060,0
1980-02-12,3.0264,3.1599,3.003,3.1363,157871,0
1980-02-13,3.1914,3.3409,3.1914,3.2544,291956,0
1980-02-14,3.2544,3.3016,3.1209,3.1209,156219,0
1980-02-15,3.1209,3.1445,3.0421,3.1209,84727,0
1980-02-19,3.1209,3.1445,3.0736,3.113,48724,0
1980-02-20,3.113,3.2151,3.113,3.2072,80651,0
1980-02-21,3.1914,3.1914,3.0421,3.0659,92486,0
1980-02-22,3.0659,3.0973,3.0106,3.0106,55720,0
1980-02-25,3.0342,3.0736,3.0342,3.0659,28622,0
1980-02-26,3.0659,3.1445,3.0421,3.0736,83834,0
1980-02-27,3.0736,3.0736,2.6571,2.6571,331011,0
1980-02-28,2.6882,2.7669,2.6882,2.6963,260536,0
1980-02-29,2.6963,2.7119,2.6963,2.7119,52539,0
1980-03-03,2.7355,2.8062,2.7355,2.7669,94267,0
1980-03-04,2.7669,2.822,2.7512,2.814,146678,0
1980-03-05,2.814,2.822,2.586,2.602,125816,0
1980-03-06,2.602,2.6176,2.4842,2.5547,140575,0
1980-03-07,2.5547,2.6571,2.547,2.586,104314,0
1980-03-10,2.586,2.6882,2.586,2.6334,68822,0
1980-03-11,2.6334,2.7277,2.6176,2.7038,46562,0
1980-03-12,2.7038,2.7748,2.6726,2.7748,94648,0
1980-03-13,2.7748,2.822,2.7355,2.7433,135607,0
1980-03-14,2.7433,2.7748,2.6649,2.6882,83834,0
1980-03-17,2.6412,2.6412,2.4212,2.4525,60042,0
1980-03-18,2.4525,2.4842,2.2871,2.476,141969,0
1980-03-19,2.476,2.4919,2.3739,2.437,54320,0
1980-03-20,2.437,2.4684,2.3659,2.382,32950,0
1980-03-21,2.3659,2.3659,2.2481,2.2718,94011,0
1980-03-24,2.2481,2.2481,2.036,2.0753,121231,0
1980-03-25,2.0753,2.1543,1.918,2.1147,164359,0
1980-03-26,2.1147,2.1852,1.9653,1.9653,80651,0
1980-03-27,1.9653,1.9967,1.7688,1.8866,168304,0
1980-03-28,1.9022,2.0753,1.9022,2.0753,80651,0
1980-03-31,2.0834,2.2563,2.0834,2.2322,153671,0
1980-04-01,2.2481,2.3582,2.2481,2.2563,146678,0
1980-04-02,2.2563,2.437,2.2322,2.319,47706,0
1980-04-03,2.319,2.3345,2.2563,2.3269,51647,0
1980-04-07,2.303,2.303,2.1776,2.1852,29770,0
1980-04-08,2.1852,2.2481,2.1617,2.2481,36127,0
1980-04-09,2.264,2.3975,2.264,2.3975,59023,0
1980-04-10,2.3975,2.4446,2.3975,2.4134,60807,0
1980-04-11,2.4525,2.547,2.4525,2.5233,68441,0
1980-04-14,2.5075,2.5075,2.4134,2.5075,17299,0
1980-04-15,2.5075,2.5155,2.437,2.437,41727,0
1980-04-16,2.437,2.4842,2.319,2.3424,38419,0
1980-04-17,2.3424,2.4684,2.303,2.4134,96049,0
1980-04-18,2.4134,2.437,2.3345,2.3345,34352,0
1980-04-21,2.3345,2.3424,2.2718,2.319,47706,0
1980-04-22,2.437,2.5785,2.437,2.5311,156219,0
1980-04-23,2.5311,2.547,2.476,2.5075,38545,0
1980-04-24,2.476,2.476,2.4134,2.4134,55720,0
1980-04-25,2.437,2.586,2.437,2.586,74163,0
1980-04-28,2.586,2.6649,2.5626,2.586,55843,0
1980-04-29,2.586,2.6571,2.5311,2.6334,38419,0
1980-04-30,2.6334,2.6334,2.5547,2.586,27858,0
1980-05-01,2.5785,2.5785,2.5075,2.5075,38797,0
1980-05-02,2.5075,2.5233,2.4525,2.476,29643,0
1980-05-05,2.476,2.4919,2.4446,2.4919,22647,0
1980-05-06,2.4919,2.5075,2.3582,2.3582,80905,0
1980-05-07,2.3582,2.3975,2.3345,2.3345,34352,0
1980-05-08,2.3582,2.382,2.3582,2.3582,23790,0
1980-05-09,2.3582,2.3739,2.2322,2.264,103171,0
1980-05-12,2.264,2.2718,2.1776,2.2718,90702,0
1980-05-13,2.2718,2.4525,2.2718,2.4525,104186,0
1980-05-14,2.4525,2.4919,2.4446,2.4446,78107,0
1980-05-15,2.4212,2.4212,2.3975,2.4054,52288,0
1980-05-16,2.4054,2.4054,2.3975,2.3975,15645,0
1980-05-19,2.3975,2.4054,2.3739,2.3975,38924,0
1980-05-20,2.3975,2.4525,2.3975,2.437,32820,0
1980-05-21,2.437,2.437,2.3975,2.4212,19714,0
1980-05-22,2.437,2.5941,2.437,2.5626,62081,0
1980-05-23,2.5626,2.602,2.5311,2.547,62972,0
1980-05-27,2.547,2.5626,2.5075,2.5547,41727,0
1980-05-28,2.602,2.602,2.5626,2.602,31550,0
1980-05-29,2.5626,2.602,2.5626,2.602,31550,0
1980-05-30,2.5547,2.5547,2.4212,2.5547,69582,0
1980-06-02,2.5547,2.6334,2.547,2.547,44525,0
1980-06-03,2.547,2.5547,2.4919,2.5155,35365,0
1980-06-04,2.5155,2.5941,2.5155,2.586,48724,0
1980-06-05,2.586,2.5941,2.5075,2.5233,27603,0
1980-06-06,2.5155,2.5155,2.3975,2.3975,275545,0
1980-06-09,2.3975,2.4212,2.2954,2.303,560886,0
1980-06-10,2.303,2.3424,2.2871,2.3424,90195,0
1980-06-11,2.3424,2.4134,2.319,2.382,109783,0
1980-06-12,2.382,2.4054,2.3424,2.3739,79765,0
1980-06-13,2.3269,2.382,2.3269,2.3269,37147,0
1980-06-16,2.3269,2.3739,2.3269,2.3582,24298,0
1980-06-17,2.3582,2.3659,2.3345,2.3345,17045,0
1980-06-18,2.3345,2.3582,2.2871,2.2871,81160,0
1980-06-19,2.2871,2.2871,2.1066,2.1066,131027,0
1980-06-20,2.1066,2.1382,2.0436,2.0436,133952,0
1980-06-23,2.0436,2.1147,2.0436,2.0753,413443,0
1980-06-24,2.0753,2.0834,2.0436,2.0595,50124,0
1980-06-25,2.0595,2.099,2.0595,2.0753,35238,0
1980-06-26,2.1147,2.1147,2.036,2.036,44269,0
1980-06-27,2.0281,2.0281,1.9416,1.973,105201,0
1980-06-30,1.973,2.0044,1.8945,1.9022,54703,0
1980-07-01,1.926,1.9967,1.926,1.9967,12975,0
1980-07-02,1.9967,2.1147,1.973,2.099,151512,0
1980-07-03,2.099,2.2322,2.0834,2.2167,142094,0
1980-07-07,2.2167,2.2954,2.1936,2.2008,133828,0
1980-07-08,2.2008,2.2008,2.1382,2.1617,169322,0
1980-07-09,2.1617,2.2718,2.1617,2.1852,257608,0
1980-07-10,2.1852,2.1936,2.1543,2.1543,294117,0
1980-07-11,2.1776,2.2167,2.1776,2.2167,71748,0
1980-07-14,2.2167,2.2322,2.1776,2.2322,56229,0
1980-07-15,2.2322,2.2718,2.2246,2.2563,120851,0
1980-07-16,2.264,2.3975,2.264,2.3659,322230,0
1980-07-17,2.3739,2.4134,2.3739,2.3975,120472,0
1980-07-18,2.4212,2.4525,2.4212,2.4525,169701,0
1980-07-21,2.4919,2.5785,2.4919,2.5785,146296,0
1980-07-22,2.5785,2.6649,2.476,2.4842,277454,0
1980-07-23,2.4842,2.5311,2.4446,2.4842,77092,0
1980-07-24,2.4842,2.4842,2.3975,2.4212,41346,0
1980-07-25,2.4212,2.4525,2.4134,2.437,29387,0
1980-07-28,2.437,2.4684,2.4134,2.437,30022,0
1980-07-29,2.437,2.476,2.3424,2.437,43507,0
1980-07-30,2.437,2.4684,2.3975,2.3975,40708,0
1980-07-31,2.3975,2.4054,2.3345,2.3975,55466,0
1980-08-01,2.3975,2.4684,2.3739,2.3975,25698,0
1980-08-04,2.3975,2.3975,2.3582,2.382,18701,0
1980-08-05,2.3975,2.4842,2.3975,2.4525,88667,0
1980-08-06,2.4525,2.6176,2.4446,2.6176,107114,0
1980-08-07,2.6176,2.6726,2.5626,2.586,195782,0
1980-08-08,2.586,2.602,2.5155,2.5233,56101,0
1980-08-11,2.5233,2.586,2.5075,2.586,31550,0
1980-08-12,2.586,2.5941,2.5155,2.5155,69328,0
1980-08-13,2.5155,2.6176,2.4919,2.547,79257,0
1980-08-14,2.5547,2.7119,2.5547,2.7119,104571,0
1980-08-15,2.7119,2.7669,2.6726,2.7512,113855,0
1980-08-18,2.6882,2.6882,2.5547,2.586,95661,0
1980-08-19,2.586,2.5941,2.5233,2.5547,88412,0
1980-08-20,2.547,2.547,2.476,2.5311,75311,0
1980-08-21,2.5941,2.7038,2.5941,2.6882,107751,0
1980-08-22,2.6882,2.7669,2.6649,2.6726,133318,0
1980-08-25,2.6882,2.7277,2.6882,2.6963,76581,0
1980-08-26,2.6963,2.822,2.6726,2.7512,103424,0
1980-08-27,2.7512,2.7512,2.6649,2.6963,120088,0
1980-08-28,2.6963,2.7038,2.586,2.6571,80268,0
1980-08-29,2.6571,2.6571,2.5941,2.602,89686,0
1980-09-02,2.6176,2.6726,2.6176,2.6571,44903,0
1980-09-03,2.6571,2.6882,2.6412,2.6882,21879,0
1980-09-04,2.6882,2.7512,2.6412,2.6412,102790,0
1980-09-05,2.6412,2.6649,2.5785,2.586,28622,0
1980-09-08,2.5626,2.5626,2.4919,2.4919,76965,0
1980-09-09,2.4919,2.586,2.476,2.5785,61064,0
1980-09-10,2.5785,2.6176,2.5626,2.602,44780,0
1980-09-11,2.602,2.6649,2.586,2.6412,27858,0
1980-09-12,2.6412,2.6726,2.6334,2.6334,26842,0
1980-09-15,2.6334,2.6726,2.6176,2.6726,37910,0
1980-09-16,2.6726,2.7433,2.6571,2.6963,54064,0
1980-09-17,2.7119,2.814,2.7119,2.814,111055,0
1980-09-18,2.814,2.8612,2.7277,2.7669,95661,0
1980-09-19,2.7669,2.8377,2.7355,2.8062,63608,0
1980-09-22,2.8062,2.9164,2.7277,2.8927,142094,0
1980-09-23,2.8927,2.9872,2.885,2.9557,123651,0
1980-09-24,2.9477,2.9477,2.9164,2.9477,51262,0
1980-09-25,2.9477,2.9477,2.7904,2.8062,32059,0
1980-09-26,2.7825,2.7825,2.6882,2.7119,46307,0
1980-09-29,2.6726,2.6726,2.6176,2.6571,45541,0
1980-09-30,2.6882,2.7277,2.6882,2.7119,63860,0
1980-10-01,2.7119,2.7355,2.6726,2.7038,95027,0
1980-10-02,2.7038,2.7748,2.7038,2.7119,34602,0
1980-10-03,2.7119,2.8535,2.6726,2.8377,159783,0
1980-10-06,2.8377,2.9321,2.822,2.9164,107368,0
1980-10-07,2.9164,2.9321,2.8377,2.877,85616,0
1980-10-08,2.877,2.9241,2.8535,2.885,65644,0
1980-10-09,2.885,2.9164,2.822,2.822,50887,0
1980-10-10,2.822,2.822,2.6963,2.7433,93246,0
1980-10-13,2.7512,2.8062,2.7512,2.8062,18322,0
1980-10-14,2.8062,2.8535,2.7355,2.7748,153671,0
1980-10-15,2.7748,2.7748,2.7355,2.7433,52922,0
1980-10-16,2.7433,2.7748,2.5785,2.602,68441,0
1980-10-17,2.602,2.6256,2.4919,2.5155,103171,0
1980-10-20,2.5155,2.5155,2.319,2.4446,299971,0
1980-10-21,2.4446,2.476,2.3345,2.4054,149097,0
1980-10-22,2.4054,2.4525,2.382,2.4134,128870,0
1980-10-23,2.4134,2.4212,2.3659,2.4212,57246,0
1980-10-24,2.4212,2.4212,2.3582,2.3582,49740,0
1980-10-27,2.3582,2.3739,2.3345,2.3582,40708,0
1980-10-28,2.3582,2.3659,2.3269,2.3582,131793,0
1980-10-29,2.3582,2.3582,2.2322,2.2322,402757,0
1980-10-30,2.2322,2.264,2.1936,2.2167,69968,0
1980-10-31,2.2167,2.3269,2.1936,2.3269,107751,0
1980-11-03,2.4134,2.5785,2.4134,2.5785,157490,0
1980-11-05,2.5785,2.7904,2.5075,2.7355,478447,0
1980-11-06,2.7355,2.7512,2.6571,2.6726,241708,0
1980-11-07,2.6726,2.6726,2.6176,2.6334,159015,0
1980-11-10,2.6334,2.6649,2.586,2.586,46687,0
1980-11-11,2.6334,2.7355,2.6334,2.6963,106733,0
1980-11-12,2.7119,2.8457,2.7119,2.8377,103934,0
1980-11-13,2.8377,2.9007,2.7748,2.822,128611,0
1980-11-14,2.822,2.8612,2.7748,2.8062,119455,0
1980-11-17,2.7119,2.7119,2.6334,2.6963,95027,0
1980-11-18,2.6963,2.7277,2.6412,2.6412,67424,0
1980-11-19,2.6412,2.6571,2.5941,2.602,57627,0
1980-11-20,2.602,2.602,2.4212,2.4842,76329,0
1980-11-21,2.4842,2.5785,2.4446,2.5547,169701,0
1980-11-24,2.5547,2.7669,2.4919,2.7433,110295,0
1980-11-25,2.7433,2.8062,2.7277,2.7512,86634,0
1980-11-26,2.7512,2.7825,2.6412,2.6412,31039,0
1980-11-28,2.6412,2.7355,2.6256,2.6963,24426,0
1980-12-01,2.6726,2.6726,2.586,2.602,33458,0
1980-12-02,2.602,2.6176,2.4842,2.6176,108768,0
1980-12-03,2.6176,2.6256,2.5941,2.6256,79765,0
1980-12-04,2.6256,2.6649,2.5785,2.586,53810,0
1980-12-05,2.586,2.586,2.476,2.5075,66021,0
1980-12-08,2.4525,2.4525,2.4054,2.4134,29387,0
1980-12-09,2.4134,2.4684,2.4054,2.4134,69968,0
1980-12-10,2.4134,2.4525,2.3659,2.3659,62847,0
1980-12-11,2.3582,2.3582,2.1617,2.2481,168177,0
1980-12-12,2.264,2.3582,2.264,2.3345,81545,0
1980-12-15,2.3345,2.4054,2.3269,2.3345,24810,0
1980-12-16,2.319,2.319,2.2481,2.2954,49360,0
1980-12-17,2.2954,2.3582,2.2954,2.3345,39311,0
1980-12-18,2.3345,2.4212,2.3269,2.3424,115511,0
1980-12-19,2.3424,2.3659,2.264,2.2871,42108,0
1980-12-22,2.2871,2.2871,2.2322,2.2871,205577,0
1980-12-23,2.3269,2.4054,2.3269,2.3739,183697,0
1980-12-24,2.4134,2.5311,2.4134,2.5155,103424,0
1980-12-26,2.5155,2.5941,2.4919,2.5941,84850,0
1980-12-29,2.5941,2.6412,2.5155,2.547,76965,0
1980-12-30,2.5547,2.6334,2.5547,2.6334,93246,0
1980-12-31,2.6412,2.6963,2.6412,2.6726,145915,0
1981-01-02,2.6882,2.7277,2.6882,2.6963,75311,0
1981-01-05,2.6963,2.7512,2.6334,2.7119,155581,0
1981-01-06,2.7119,2.7355,2.586,2.6412,53810,0
1981-01-07,2.5233,2.5233,2.4134,2.5075,145276,0
1981-01-08,2.5075,2.547,2.4525,2.4525,54446,0
1981-01-09,2.4525,2.4919,2.4525,2.4919,52668,0
1981-01-12,2.4919,2.5311,2.476,2.4842,53683,0
1981-01-13,2.476,2.476,2.4446,2.4525,18322,0
1981-01-14,2.4525,2.4842,2.4446,2.4446,19334,0
1981-01-15,2.4684,2.4919,2.4684,2.4919,31550,0
1981-01-16,2.4919,2.5075,2.4842,2.5075,41979,0
1981-01-19,2.5075,2.586,2.5075,2.586,66404,0
1981-01-20,2.5785,2.5785,2.476,2.476,65386,0
1981-01-21,2.476,2.5075,2.4134,2.4842,45672,0
1981-01-22,2.4842,2.5155,2.4134,2.4919,38545,0
1981-01-23,2.4919,2.5233,2.476,2.4919,40581,0
1981-01-26,2.476,2.476,2.3739,2.3975,55843,0
1981-01-27,2.3975,2.4684,2.3975,2.4212,117293,0
1981-01-28,2.4212,2.4212,2.3345,2.3582,42360,0
1981-01-29,2.3582,2.3975,2.3582,2.382,56229,0
1981-01-30,2.382,2.4054,2.3582,2.3582,59408,0
1981-02-02,2.3582,2.3582,2.2322,2.2718,53048,0
1981-02-03,2.2718,2.3582,2.2718,2.3582,90702,0
1981-02-04,2.3424,2.3424,2.303,2.319,39311,0
1981-02-05,2.3424,2.4054,2.3424,2.3739,81290,0
1981-02-06,2.382,2.4446,2.382,2.4134,120851,0
1981-02-09,2.4134,2.4212,2.303,2.3345,41601,0
1981-02-10,2.3345,2.3659,2.3345,2.3345,46178,0
1981-02-11,2.3345,2.3582,2.2954,2.2954,112964,0
1981-02-12,2.2954,2.303,2.2563,2.2563,14250,0
1981-02-13,2.2563,2.3345,2.2563,2.2563,85616,0
1981-02-17,2.2563,2.2954,2.2563,2.264,60681,0
1981-02-18,2.264,2.264,2.1936,2.1936,82941,0
1981-02-19,2.1936,2.2246,2.0753,2.1147,77474,0
1981-02-20,2.1147,2.1459,2.099,2.1459,36765,0
1981-02-23,2.1459,2.1617,2.099,2.1382,51137,0
1981-02-24,2.1382,2.1459,2.1147,2.1225,40708,0
1981-02-25,2.1225,2.1776,2.1066,2.1459,37020,0
1981-02-26,2.1459,2.1776,2.1147,2.1617,39818,0
1981-02-27,2.1617,2.2167,2.1459,2.2167,49868,0
1981-03-02,2.2167,2.2481,2.2008,2.2322,28367,0
1981-03-03,2.2322,2.2322,2.1543,2.1543,98970,0
1981-03-04,2.1543,2.1776,2.1382,2.1543,25441,0
1981-03-05,2.1543,2.2008,2.1459,2.1459,42108,0
1981-03-06,2.1459,2.1776,2.1459,2.1776,14756,0
1981-03-09,2.1776,2.2718,2.1776,2.2718,60807,0
1981-03-10,2.2563,2.2563,2.1936,2.2167,116528,0
1981-03-11,2.1936,2.1936,2.1225,2.1543,44525,0
1981-03-12,2.1459,2.1459,2.099,2.1066,85489,0
1981-03-13,2.1066,2.1066,2.036,2.0753,205577,0
1981-03-16,2.0753,2.1066,2.0753,2.099,56229,0
1981-03-17,2.099,2.1147,2.0834,2.1066,81290,0
1981-03-18,2.1066,2.1147,2.036,2.0436,73786,0
1981-03-19,2.0436,2.1225,2.0436,2.1147,266765,0
1981-03-20,2.1382,2.2718,2.1382,2.2322,251883,0
1981-03-23,2.2563,2.3582,2.2563,2.3345,124672,0
1981-03-24,2.264,2.264,2.2167,2.2481,133952,0
1981-03-25,2.2481,2.319,2.2322,2.319,70349,0
1981-03-26,2.319,2.3424,2.2871,2.319,85616,0
1981-03-27,2.303,2.303,2.2246,2.2481,45161,0
1981-03-30,2.2481,2.264,2.2008,2.2008,26078,0
1981-03-31,2.2008,2.264,2.1936,2.2246,163980,0
1981-04-01,2.2246,2.2481,2.2167,2.2322,33967,0
1981-04-02,2.2322,2.2563,2.2167,2.2322,43889,0
1981-04-03,2.2322,2.2563,2.2167,2.2167,64373,0
1981-04-06,2.2167,2.2322,2.1543,2.1617,63354,0
1981-04-07,2.1617,2.1852,2.1147,2.1543,62205,0
1981-04-08,2.1543,2.1776,2.1459,2.1776,46562,0
1981-04-09,2.1776,2.2322,2.1617,2.2322,59408,0
1981-04-10,2.2322,2.264,2.2167,2.2246,36765,0
1981-04-13,2.2246,2.2322,2.1936,2.2167,32440,0
1981-04-14,2.2167,2.2246,2.1852,2.1936,27479,0
1981-04-15,2.2167,2.3659,2.2167,2.3582,116528,0
1981-04-16,2.3582,2.4134,2.3582,2.4054,96427,0
1981-04-20,2.4054,2.5155,2.3659,2.5155,134973,0
1981-04-21,2.5155,2.547,2.4525,2.4919,219189,0
1981-04-22,2.4919,2.5311,2.4684,2.5075,64243,0
1981-04-23,2.5075,2.5311,2.5075,2.5075,133577,0
1981-04-24,2.5075,2.5547,2.4842,2.5547,128357,0
1981-04-27,2.5547,2.6882,2.5311,2.6882,137898,0
1981-04-28,2.6882,2.7038,2.6412,2.6882,248320,0
1981-04-29,2.6726,2.6726,2.5941,2.6334,119324,0
1981-04-30,2.6334,2.6571,2.5547,2.5547,77727,0
1981-05-01,2.5547,2.5785,2.4054,2.4525,67041,0
1981-05-04,2.4212,2.4212,2.3659,2.382,42489,0
1981-05-05,2.382,2.4134,2.3582,2.4134,67424,0
1981-05-06,2.4134,2.4525,2.4134,2.4446,81926,0
1981-05-07,2.4446,2.547,2.4446,2.547,78107,0
1981-05-08,2.547,2.6571,2.5311,2.6334,78872,0
1981-05-11,2.6334,2.7119,2.5785,2.602,145276,0
1981-05-12,2.602,2.6726,2.5941,2.6726,121105,0
1981-05-13,2.6726,2.814,2.6726,2.7669,235601,0
1981-05-14,2.7825,3.0106,2.7825,2.9557,467128,0
1981-05-15,3.0501,3.1363,3.0501,3.113,726131,0
1981-05-18,3.113,3.113,3.0421,3.0421,349075,0
1981-05-19,3.0421,3.0659,2.9557,3.0421,281903,0
1981-05-20,3.113,3.286,3.113,3.2307,770658,0
1981-05-21,3.2307,3.3409,3.2231,3.2622,359380,0
1981-05-22,3.2937,3.3957,3.2937,3.3565,334186,0
1981-05-26,3.3565,3.3644,3.2464,3.3565,216899,0
1981-05-27,3.3565,3.3644,3.3016,3.3016,157237,0
1981-05-28,3.3016,3.3096,3.2307,3.3016,125052,0
1981-05-29,3.2231,3.2231,3.0736,3.0736,296533,0
1981-06-01,3.0736,3.1914,3.0501,3.1209,291448,0
1981-06-02,3.1209,3.1209,2.9713,3.0264,196038,0
1981-06-03,3.0264,3.0736,3.0106,3.0501,145276,0
1981-06-04,3.0659,3.1363,3.0659,3.1363,215882,0
1981-06-05,3.2072,3.286,3.2072,3.286,259772,0
1981-06-08,3.3016,3.3644,3.3016,3.3565,127468,0
1981-06-09,3.3565,3.3802,3.3329,3.3329,120218,0
1981-06-10,3.3329,3.3644,3.3329,3.3409,51647,0
1981-06-11,3.3409,3.4904,3.3409,3.4666,181913,0
1981-06-12,3.4746,3.5451,3.4746,3.5451,152403,0
1981-06-15,3.5451,3.616,3.5139,3.5451,116908,0
1981-06-16,3.5295,3.5295,3.3096,3.3565,188277,0
1981-06-17,3.3565,3.3957,3.3016,3.3724,123651,0
1981-06-18,3.3724,3.3724,3.2464,3.3016,120600,0
1981-06-19,3.3016,3.3329,3.2544,3.3329,162454,0
1981-06-22,3.3329,3.3644,3.2937,3.2937,102790,0
1981-06-23,3.2703,3.2703,3.1363,3.1914,79765,0
1981-06-24,3.113,3.113,3.0106,3.0421,544983,0
1981-06-25,3.0421,3.1049,3.0264,3.0659,127213,0
1981-06-26,3.0659,3.1209,3.0501,3.0973,77983,0
1981-06-29,3.0973,3.1523,3.0816,3.1523,72130,0
1981-06-30,3.1523,3.1523,2.9635,2.9872,203922,0
1981-07-01,2.9872,3.0421,2.9164,3.0421,131539,0
1981-07-02,3.0421,3.0736,2.995,3.0106,76329,0
1981-07-06,3.003,3.003,2.9557,2.9557,30659,0
1981-07-07,2.9557,3.0106,2.9557,2.9635,77344,0
1981-07-08,2.9477,2.9477,2.877,2.8927,94011,0
1981-07-09,2.8927,2.9321,2.8457,2.9321,142094,0
1981-07-10,2.9477,3.0501,2.9477,2.9477,91593,0
1981-07-13,2.9477,2.9557,2.9164,2.9164,30659,0
1981-07-14,2.9164,2.9164,2.7904,2.814,100627,0
1981-07-15,2.814,2.877,2.8062,2.8612,69204,0
1981-07-16,2.8612,2.8612,2.7904,2.814,58899,0
1981-07-17,2.8377,2.877,2.8377,2.8457,37403,0
1981-07-20,2.7904,2.7904,2.7512,2.7512,40581,0
1981-07-21,2.7512,2.7748,2.7277,2.7512,12975,0
1981-07-22,2.7512,2.822,2.7355,2.7669,63860,0
1981-07-23,2.7433,2.7433,2.6882,2.7119,213466,0
1981-07-24,2.7119,2.7433,2.7038,2.7355,44525,0
1981-07-27,2.7355,2.7669,2.7355,2.7355,90195,0
1981-07-28,2.7355,2.7512,2.7038,2.7119,78746,0
1981-07-29,2.7119,2.7904,2.7119,2.7433,200997,0
1981-07-30,2.7512,2.814,2.7512,2.814,78872,0
1981-07-31,2.8535,3.0342,2.8535,3.0342,203922,0
1981-08-03,3.0106,3.0106,2.9477,2.9713,68822,0
1981-08-04,2.9713,3.0264,2.9713,3.0106,38545,0
1981-08-05,3.0264,3.0659,3.0264,3.0342,48342,0
1981-08-06,3.0342,3.2072,3.0342,3.2072,268166,0
1981-08-07,3.2072,3.2231,3.1523,3.1523,121231,0
1981-08-10,3.1523,3.1523,3.113,3.1523,61189,0
1981-08-11,3.1523,3.1599,3.1363,3.1599,45541,0
1981-08-12,3.1599,3.1757,3.1523,3.1599,51902,0
1981-08-13,3.1599,3.1836,3.1523,3.1757,54320,0
1981-08-14,3.1757,3.1836,3.1599,3.1757,129629,0
1981-08-17,3.1757,3.2544,3.1445,3.1914,137009,0
1981-08-18,3.1914,3.1914,3.0973,3.0973,115130,0
1981-08-19,3.0973,3.1363,3.0736,3.113,71366,0
1981-08-20,3.113,3.1914,3.0973,3.1914,94394,0
1981-08-21,3.1914,3.2151,3.1599,3.1599,76581,0
1981-08-24,3.113,3.113,2.9477,2.9477,183060,0
1981-08-25,2.9477,2.9713,2.877,2.9713,188277,0
1981-08-26,2.9713,3.0421,2.9477,3.003,190440,0
1981-08-27,3.003,3.003,2.9477,2.9477,185097,0
1981-08-28,2.9477,2.9557,2.9164,2.9557,50887,0
1981-08-31,2.9557,2.9635,2.877,2.885,43507,0
1981-09-01,2.885,2.9635,2.877,2.885,43507,0
1981-09-02,2.877,2.877,2.814,2.822,72766,0
1981-09-03,2.822,2.8535,2.7277,2.7277,108513,0
1981-09-04,2.7119,2.7119,2.6412,2.7119,93886,0
1981-09-08,2.7119,2.7119,2.6334,2.7119,43889,0
1981-09-09,2.6412,2.7512,2.6412,2.7119,94394,0
1981-09-10,2.7119,2.7277,2.7038,2.7119,55082,0
1981-09-11,2.7119,2.7277,2.6726,2.7119,102024,0
1981-09-14,2.7119,2.7355,2.6726,2.6882,117035,0
1981-09-15,2.6882,2.7038,2.6412,2.6412,31420,0
1981-09-16,2.6412,2.6726,2.6176,2.6726,69968,0
1981-09-17,2.6726,2.6726,2.602,2.602,51262,0
1981-09-18,2.5941,2.5941,2.5233,2.547,77983,0
1981-09-21,2.547,2.5785,2.5155,2.5626,54064,0
1981-09-22,2.5626,2.602,2.5547,2.5547,110548,0
1981-09-23,2.5547,2.5547,2.5155,2.5155,74548,0
1981-09-24,2.5155,2.5311,2.4684,2.4684,89051,0
1981-09-25,2.4212,2.4212,2.3345,2.3659,97826,0
1981-09-28,2.3659,2.4134,2.264,2.4134,145533,0
1981-09-29,2.4212,2.5075,2.4212,2.4919,81926,0
1981-09-30,2.4919,2.7038,2.4842,2.6726,54064,0
1981-10-01,2.6726,2.6726,2.547,2.6412,98589,0
1981-10-02,2.6412,2.7433,2.6176,2.7119,102790,0
1981-10-05,2.7119,2.7748,2.7119,2.7512,166392,0
1981-10-06,2.7512,2.8377,2.7355,2.7904,96427,0
1981-10-07,2.7904,2.7904,2.7512,2.7512,65386,0
1981-10-08,2.7512,2.7904,2.7355,2.7748,29007,0
1981-10-09,2.7748,2.7748,2.6726,2.6726,39945,0
1981-10-12,2.6726,2.7355,2.6649,2.7277,40708,0
1981-10-13,2.7277,2.7512,2.7038,2.7355,32440,0
1981-10-14,2.7355,2.7355,2.7038,2.7038,52668,0
1981-10-15,2.7038,2.8457,2.6963,2.8377,132940,0
1981-10-16,2.8377,2.8377,2.8062,2.8377,38924,0
1981-10-19,2.8377,2.9635,2.8062,2.9635,116148,0
1981-10-20,2.9635,3.0342,2.9557,2.9872,105330,0
1981-10-21,2.9872,3.3802,2.9321,3.2703,533915,0
1981-10-22,3.2703,3.2703,3.1445,3.2231,285978,0
1981-10-23,3.2151,3.2151,3.1523,3.1757,159654,0
1981-10-26,3.1757,3.3016,3.1523,3.2703,187256,0
1981-10-27,3.2703,3.3644,3.2703,3.3329,261807,0
1981-10-28,3.3329,3.3409,3.2544,3.2544,141078,0
1981-10-29,3.2544,3.2937,3.2544,3.2622,104314,0
1981-10-30,3.2622,3.3096,3.2151,3.2937,155202,0
1981-11-02,3.2937,3.3565,3.2307,3.2703,104951,0
1981-11-03,3.2703,3.286,3.2307,3.2464,43125,0
1981-11-04,3.2307,3.2307,3.1523,3.1836,51902,0
1981-11-05,3.1836,3.1836,3.0973,3.0973,146042,0
1981-11-06,2.9713,2.9713,2.8927,2.9557,326558,0
1981-11-09,2.9557,3.0501,2.9164,3.0501,102790,0
1981-11-10,3.0421,3.0421,2.995,3.0106,96049,0
1981-11-11,2.995,2.995,2.9164,2.9635,55720,0
1981-11-12,2.9635,3.003,2.9557,2.9713,77727,0
1981-11-13,2.9713,2.9713,2.9007,2.9321,52288,0
1981-11-16,2.9164,2.9164,2.8377,2.877,78107,0
1981-11-17,2.9007,2.9713,2.9007,2.9713,68822,0
1981-11-18,2.9713,3.0106,2.9477,2.9872,54320,0
1981-11-19,2.9872,2.9872,2.9321,2.9635,15519,0
1981-11-20,2.9635,3.0816,2.9635,3.0659,51647,0
1981-11-23,3.1049,3.1445,3.1049,3.113,66531,0
1981-11-24,3.113,3.2072,3.113,3.1757,69328,0
1981-11-25,3.1599,3.1599,3.0973,3.0973,36000,0
1981-11-27,3.0816,3.0816,3.0106,3.0816,25441,0
1981-11-30,3.0816,3.1363,3.0659,3.1209,40963,0
1981-12-01,3.1209,3.2072,3.1049,3.1599,80146,0
1981-12-02,3.1599,3.2307,3.1363,3.2307,101007,0
1981-12-03,3.2307,3.286,3.1599,3.286,169701,0
1981-12-04,3.286,3.2937,3.2464,3.2622,157871,0
1981-12-07,3.2622,3.3096,3.2544,3.3016,189294,0
1981-12-08,3.8285,3.9305,3.8285,3.9305,1284092,0
1981-12-09,3.9147,3.9147,3.7891,3.8441,798520,0
1981-12-10,3.8441,3.8518,3.7494,3.8204,384567,0
1981-12-11,3.8204,3.8833,3.616,3.6711,448173,0
1981-12-14,3.6711,3.7102,3.6236,3.6553,257353,0
1981-12-15,3.6789,3.7339,3.6789,3.7339,245645,0
1981-12-16,3.7417,3.8754,3.7417,3.8518,255191,0
1981-12-17,3.8601,3.938,3.8601,3.9305,203922,0
1981-12-18,3.9305,3.993,3.9224,3.9697,217664,0
1981-12-21,3.9618,3.9618,3.8754,3.8754,247431,0
1981-12-22,3.8754,3.8754,3.7731,3.7808,79257,0
1981-12-23,3.7808,3.8518,3.7651,3.8124,82053,0
1981-12-24,3.7891,3.7891,3.7494,3.7651,47706,0
1981-12-28,3.7651,3.7808,3.6789,3.6789,137137,0
1981-12-29,3.6789,3.6945,3.663,3.6789,40708,0
1981-12-30,3.6789,3.7024,3.6396,3.6711,57627,0
1981-12-31,3.6711,3.7339,3.6711,3.7339,61445,0
1982-01-04,3.726,3.726,3.6553,3.6711,80905,0
1982-01-05,3.6396,3.6396,3.4666,3.5295,143115,0
1982-01-06,3.5295,3.5451,3.4666,3.5451,126959,0
1982-01-07,3.5451,3.5689,3.4904,3.5451,132427,0
1982-01-08,3.5451,3.6789,3.5451,3.663,207104,0
1982-01-11,3.6553,3.6553,3.5845,3.5925,87903,0
1982-01-12,3.5925,3.6236,3.5295,3.5689,181027,0
1982-01-13,3.5689,3.6236,3.5609,3.616,167793,0
1982-01-14,3.6318,3.663,3.6318,3.6553,124417,0
1982-01-15,3.6318,3.663,3.6318,3.6553,124417,0
1982-01-18,3.6553,3.6553,3.5609,3.6396,79765,0
1982-01-19,3.6396,3.663,3.5609,3.5609,94394,0
1982-01-20,3.5925,3.6945,3.5925,3.6945,326809,0
1982-01-21,3.6945,3.9147,3.6945,3.8047,353398,0
1982-01-22,3.8047,3.8285,3.7731,3.8047,144516,0
1982-01-25,3.7731,3.7731,3.6789,3.7339,198582,0
1982-01-26,3.7339,3.7339,3.663,3.663,124290,0
1982-01-27,3.663,3.7339,3.6553,3.7102,127213,0
1982-01-28,3.7339,3.8754,3.7339,3.8754,256591,0
1982-01-29,3.8833,3.993,3.8833,3.9305,346659,0
1982-02-01,3.9305,4.0403,3.891,3.993,320453,0
1982-02-02,4.0485,4.1426,4.0485,4.0721,417262,0
1982-02-03,4.0796,4.2606,4.0796,4.1901,463947,0
1982-02-04,4.1901,4.2839,4.1818,4.2606,220972,0
1982-02-05,4.2606,4.2921,4.1978,4.2212,229747,0
1982-02-08,4.2137,4.2137,4.064,4.0876,142736,0
1982-02-09,4.0876,4.1112,4.009,4.0249,183824,0
1982-02-10,4.0485,4.1978,4.0485,4.1901,345895,0
1982-02-11,4.1901,4.2137,4.1112,4.1743,107114,0
1982-02-12,4.1743,4.2528,4.0876,4.1032,137386,0
1982-02-16,4.1032,4.1426,4.009,4.1426,155832,0
1982-02-17,4.1426,4.2137,4.1189,4.1505,123395,0
1982-02-18,4.1505,4.2212,4.1505,4.1582,92866,0
1982-02-19,4.1582,4.1818,4.0721,4.1032,53303,0
1982-02-22,4.1032,4.1189,3.891,3.891,216008,0
1982-02-23,3.891,3.9305,3.8047,3.8601,338132,0
1982-02-24,3.8601,4.0403,3.8601,4.0403,197563,0
1982-02-25,4.0403,4.0403,3.9224,3.9305,137898,0
1982-02-26,3.9305,3.9539,3.8988,3.9147,44780,0
1982-03-01,3.9147,3.938,3.8833,3.8988,73910,0
1982-03-02,3.8988,3.9147,3.7891,3.8124,181536,0
1982-03-03,3.7651,3.8204,3.7651,3.7651,83069,0
1982-03-04,3.7651,3.7731,3.6711,3.6789,156219,0
1982-03-05,3.6789,3.6789,3.4746,3.5059,170341,0
1982-03-08,3.5059,3.6236,3.4822,3.4904,178864,0
1982-03-09,3.4904,3.6945,3.4904,3.6553,295772,0
1982-03-10,3.6553,3.7339,3.6318,3.663,166143,0
1982-03-11,3.663,3.7102,3.6236,3.663,76581,0
1982-03-12,3.663,3.6789,3.6396,3.663,76709,0
1982-03-15,3.663,3.7731,3.6553,3.7731,54064,0
1982-03-16,3.7891,3.8754,3.7891,3.8285,156093,0
1982-03-17,3.8285,3.938,3.8285,3.9147,129248,0
1982-03-18,3.9147,3.9697,3.8047,3.8285,205958,0
1982-03-19,3.8285,3.8754,3.8047,3.8518,66151,0
1982-03-22,3.8518,3.891,3.8518,3.8754,80524,0
1982-03-23,3.8754,3.891,3.8601,3.8754,661511,0
1982-03-24,3.8754,3.8754,3.8601,3.8601,344112,0
1982-03-25,3.8601,3.8754,3.8601,3.8601,171484,0
1982-03-26,3.8441,3.8441,3.7731,3.7808,242469,0
1982-03-29,3.7651,3.7651,3.7339,3.7494,124798,0
1982-03-30,3.7494,3.7891,3.7494,3.7808,102152,0
1982-03-31,3.7808,3.8833,3.7731,3.8124,93377,0
1982-04-01,3.8124,3.9697,3.7731,3.938,138791,0
1982-04-02,3.9618,4.009,3.9618,3.993,177845,0
1982-04-05,3.993,3.993,3.938,3.938,45924,0
1982-04-06,3.938,3.9697,3.8833,3.9539,152021,0
1982-04-07,3.9539,4.0485,3.938,4.0249,135607,0
1982-04-08,4.0249,4.0328,3.993,4.0249,230127,0
1982-04-12,4.0249,4.0249,3.9854,3.993,40963,0
1982-04-13,3.993,4.1112,3.9697,3.9697,152655,0
1982-04-14,4.001,4.064,4.001,4.0403,108513,0
1982-04-15,4.0403,4.1582,4.0403,4.1426,206341,0
1982-04-16,4.1505,4.2528,4.1505,4.2528,121491,0
1982-04-19,4.2528,4.2606,4.2137,4.2137,139681,0
1982-04-20,4.2137,4.2291,4.1743,4.1978,158763,0
1982-04-21,4.2606,4.3706,4.2606,4.3392,317395,0
1982-04-22,4.3392,4.3944,4.3392,4.3471,128870,0
1982-04-23,4.3471,4.3787,4.3077,4.3392,219063,0
1982-04-26,4.3315,4.3315,4.2528,4.3077,142351,0
1982-04-27,4.2839,4.2839,4.1743,4.2291,140701,0
1982-04-28,4.2291,4.2528,4.1505,4.1818,336477,0
1982-04-29,4.1818,4.2291,4.1426,4.1818,195401,0
1982-04-30,4.1818,4.2528,4.1818,4.2212,94648,0
1982-05-03,4.2212,4.3315,4.2212,4.3235,124417,0
1982-05-04,4.3315,4.4491,4.3315,4.4337,267403,0
1982-05-05,4.4337,4.457,4.3235,4.3706,155073,0
1982-05-06,4.3706,4.4097,4.3315,4.3471,121870,0
1982-05-07,4.3471,4.3787,4.3392,4.3471,107114,0
1982-05-10,4.3315,4.3315,4.2606,4.2606,51262,0
1982-05-11,4.2606,4.2921,4.2606,4.2606,45541,0
1982-05-12,4.2528,4.2528,4.0721,4.1189,155458,0
1982-05-13,4.1112,4.1112,3.9539,3.9539,203540,0
1982-05-14,3.938,3.938,3.8441,3.8988,413064,0
1982-05-17,3.8988,3.9305,3.8754,3.9305,270712,0
1982-05-18,3.9305,4.001,3.9305,3.938,183315,0
1982-05-19,3.938,4.009,3.8754,3.8754,129374,0
1982-05-20,3.8754,3.9305,3.8441,3.891,78491,0
1982-05-21,3.891,3.9305,3.8754,3.8754,44140,0
1982-05-24,3.8754,3.9224,3.8601,3.9147,80268,0
1982-05-25,3.9147,3.9539,3.8601,3.8601,87016,0
1982-05-26,3.8518,3.8518,3.7339,3.7651,175553,0
1982-05-27,3.7651,3.8124,3.7494,3.8047,142094,0
1982-05-28,3.8047,3.8285,3.7891,3.8285,80146,0
1982-06-01,3.7891,3.7891,3.6396,3.6945,115130,0
1982-06-02,3.7102,3.8441,3.7102,3.8285,150618,0
1982-06-03,3.8285,3.9224,3.8124,3.8518,182041,0
1982-06-04,3.8518,3.8833,3.7417,3.7417,93886,0
1982-06-07,3.7417,3.8754,3.7102,3.8518,128357,0
1982-06-08,3.8518,3.9147,3.7891,3.8285,118815,0
1982-06-09,3.8285,3.891,3.7731,3.8601,129248,0
1982-06-10,3.8601,3.9224,3.8518,3.8988,158763,0
1982-06-11,3.993,4.0403,3.993,4.0328,243105,0
1982-06-14,4.009,4.009,3.938,3.9539,64373,0
1982-06-15,3.9539,4.009,3.9305,4.001,88667,0
1982-06-16,4.001,4.0721,3.9539,3.9697,131027,0
1982-06-17,3.9697,3.993,3.9539,3.9697,61571,0
1982-06-18,3.9697,4.0249,3.9697,4.009,146678,0
1982-06-21,4.0249,4.1426,4.0249,4.0485,242469,0
1982-06-22,4.0485,4.1032,4.0328,4.1032,106987,0
1982-06-23,4.1032,4.1505,4.0328,4.1347,161560,0
1982-06-24,4.1347,4.1505,4.1032,4.1112,115258,0
1982-06-25,4.1189,4.1818,4.1189,4.1505,120600,0
1982-06-28,4.1505,4.3235,4.1505,4.3077,205958,0
1982-06-29,4.3077,4.3706,4.2291,4.2528,222626,0
1982-06-30,4.2528,4.3002,4.2291,4.2448,165760,0
1982-07-01,4.2448,4.2606,4.2137,4.2448,39182,0
1982-07-02,4.2448,4.2448,4.1978,4.2291,72003,0
1982-07-06,4.2291,4.3077,4.1978,4.3002,96175,0
1982-07-07,4.3002,4.3944,4.2606,4.3706,153801,0
1982-07-08,4.3706,4.3706,4.3077,4.3706,150240,0
1982-07-09,4.3706,4.4097,4.3392,4.3944,125432,0
1982-07-12,4.4097,4.5042,4.4097,4.4806,252270,0
1982-07-13,4.4806,4.5828,4.4727,4.5279,285089,0
1982-07-14,4.5279,4.5672,4.5042,4.5594,154694,0
1982-07-15,4.5594,4.6065,4.5594,4.6065,144897,0
1982-07-16,4.6065,4.622,4.4491,4.4491,387239,0
1982-07-19,4.4491,4.4806,4.3392,4.3706,348057,0
1982-07-20,4.3706,4.5672,4.2684,4.5437,268166,0
1982-07-21,4.5672,4.7087,4.5672,4.6771,400090,0
1982-07-22,4.6771,4.7168,4.6695,4.6929,156472,0
1982-07-23,4.6929,4.7006,4.6065,4.6301,78872,0
1982-07-26,4.6301,4.6695,4.5909,4.6536,128995,0
1982-07-27,4.6536,4.7399,4.6536,4.6929,147696,0
1982-07-28,4.6929,4.6929,4.5828,4.6065,131027,0
1982-07-29,4.6065,4.622,4.4885,4.5672,153801,0
1982-07-30,4.5672,4.5672,4.4885,4.5199,156980,0
1982-08-02,4.5199,4.622,4.512,4.5514,140575,0
1982-08-03,4.5514,4.5672,4.4415,4.4415,83834,0
1982-08-04,4.4181,4.4181,4.3315,4.3787,108383,0
1982-08-05,4.3787,4.5042,4.3628,4.457,119324,0
1982-08-06,4.457,4.457,4.3315,4.3315,96553,0
1982-08-09,4.3315,4.3787,4.2921,4.3628,131160,0
1982-08-10,4.3628,4.4181,4.2528,4.2606,247051,0
1982-08-11,4.2606,4.2921,4.1818,4.1901,135734,0
1982-08-12,4.1901,4.1901,4.0485,4.0721,176701,0
1982-08-13,4.0721,4.1112,4.0328,4.0876,221987,0
1982-08-16,4.1426,4.2291,4.1426,4.1426,167032,0
1982-08-17,4.2137,4.4491,4.2137,4.4491,295007,0
1982-08-18,4.4491,4.5909,4.4337,4.4415,698911,0
1982-08-19,4.4415,4.4727,4.3471,4.3628,310276,0
1982-08-20,4.3706,4.5828,4.3706,4.5594,832230,0
1982-08-23,4.5594,4.8499,4.5279,4.8499,573223,0
1982-08-24,4.8499,4.8974,4.7481,4.7875,458986,0
1982-08-25,4.7875,4.8894,4.6929,4.7006,349453,0
1982-08-26,4.7168,4.8656,4.7168,4.8265,535954,0
1982-08-27,4.8265,4.8656,4.7715,4.7715,191963,0
1982-08-30,4.7715,4.8187,4.7324,4.7875,313199,0
1982-08-31,4.8187,5.0074,4.8187,4.9524,219445,0
1982-09-01,4.9837,5.0703,4.9837,5.0703,164359,0
1982-09-02,5.086,5.4159,5.086,5.3845,453264,0
1982-09-03,5.3845,5.5892,5.3845,5.4396,399323,0
1982-09-07,5.4396,5.4555,5.3374,5.4003,121105,0
1982-09-08,5.4003,5.5106,5.3769,5.4555,195657,0
1982-09-09,5.4555,5.487,5.3452,5.3452,211682,0
1982-09-10,5.3374,5.3374,5.2272,5.2272,172373,0
1982-09-13,5.2272,5.306,5.1568,5.298,143878,0
1982-09-14,5.3452,5.5654,5.3452,5.4555,224661,0
1982-09-15,5.4555,5.5654,5.4396,5.5106,141078,0
1982-09-16,5.5264,5.6047,5.5264,5.5654,213336,0
1982-09-17,5.5654,5.5892,5.5106,5.5499,128357,0
1982-09-20,5.5499,5.5499,5.4789,5.5499,124036,0
1982-09-21,5.5499,5.581,5.4711,5.5185,332280,0
1982-09-22,5.5185,5.581,5.3296,5.3296,375660,0
1982-09-23,5.3296,5.369,5.1723,5.3452,795722,0
1982-09-24,5.3296,5.3296,5.2669,5.2669,102913,0
1982-09-27,5.2669,5.4159,5.2272,5.4159,93886,0
1982-09-28,5.4159,5.4318,5.361,5.369,118691,0
1982-09-29,5.3452,5.3452,5.2272,5.251,257225,0
1982-09-30,5.251,5.306,5.2195,5.2351,124036,0
1982-10-01,5.2351,5.298,5.2195,5.2904,146296,0
1982-10-04,5.2904,5.298,5.1881,5.298,88667,0
1982-10-05,5.3296,5.5264,5.3296,5.487,268166,0
1982-10-06,5.5106,6.0528,5.5106,6.0528,356575,0
1982-10-07,6.0528,6.1155,5.8248,5.9505,321979,0
1982-10-08,5.9505,5.9505,5.7465,5.9112,319434,0
1982-10-11,5.9112,5.9505,5.8484,5.8877,190057,0
1982-10-12,5.8877,5.9112,5.6756,5.7304,237763,0
1982-10-13,5.7304,5.8642,5.6756,5.7936,259006,0
1982-10-14,5.7936,5.817,5.7068,5.7147,80905,0
1982-10-15,5.7147,5.7698,5.652,5.6596,124798,0
1982-10-18,5.699,5.8642,5.699,5.7856,327830,0
1982-10-19,5.7856,5.7856,5.6047,5.6596,247684,0
1982-10-20,5.6677,6.1707,5.6677,6.1235,547015,0
1982-10-21,6.1471,6.5087,6.1471,6.5087,350216,0
1982-10-22,6.5087,6.7447,6.4299,6.5952,466110,0
1982-10-25,6.438,6.438,6.265,6.2884,171993,0
1982-10-26,6.2884,6.304,6.0372,6.1944,446392,0
1982-10-27,6.1944,6.2496,6.0762,6.1944,404920,0
1982-10-28,6.1944,6.2496,6.1394,6.2102,246287,0
1982-10-29,6.2102,6.2259,6.1235,6.1471,183060,0
1982-11-01,6.1471,6.1785,6.0448,6.108,260786,0
1982-11-02,6.1471,6.4693,6.1471,6.304,359633,0
1982-11-03,6.304,6.5167,6.2966,6.5167,318668,0
1982-11-04,6.5167,6.6973,6.4299,6.4457,425911,0
1982-11-05,6.4457,6.5558,6.1863,6.2102,241708,0
1982-11-08,6.2102,6.3437,6.0292,6.3437,213466,0
1982-11-09,6.3437,6.4064,6.2729,6.2966,245906,0
1982-11-10,6.2966,6.304,5.9665,6.0528,253663,0
1982-11-11,6.0372,6.0372,5.8484,6.0372,299715,0
1982-11-12,6.0372,6.1394,5.9665,6.0843,393600,0
1982-11-15,6.0292,6.0292,5.9346,6.0292,107114,0
1982-11-16,6.0057,6.0057,5.8642,5.9112,184207,0
1982-11-17,5.9665,6.0843,5.9665,6.0448,247813,0
1982-11-18,6.0448,6.1394,5.9979,6.1235,144516,0
1982-11-19,6.1235,6.1944,6.0762,6.0843,95027,0
1982-11-22,6.0292,6.0292,5.9112,5.9112,104698,0
1982-11-23,5.9112,5.9582,5.8484,5.8564,130140,0
1982-11-24,5.8564,5.9346,5.817,5.8484,95414,0
1982-11-26,5.8405,5.8405,5.8095,5.817,32950,0
1982-11-29,5.817,5.8248,5.6362,5.6913,197947,0
1982-11-30,5.6913,5.9741,5.6913,5.9665,192604,0
1982-12-01,6.0057,6.328,6.0057,6.1944,459625,0
1982-12-02,6.1944,6.3359,6.1785,6.1863,267913,0
1982-12-03,6.1863,6.2571,6.1471,6.1785,64623,0
1982-12-06,6.1785,6.3828,6.1394,6.3359,152908,0
1982-12-07,6.3828,6.5482,6.3828,6.3828,323629,0
1982-12-08,6.3828,6.3987,6.2729,6.2966,107368,0
1982-12-09,6.2966,6.2966,6.108,6.1235,148458,0
1982-12-10,6.1235,6.1785,5.99,6.0137,81926,0
1982-12-13,6.0137,6.0685,6.0137,6.0685,55843,0
1982-12-14,6.0685,6.2179,5.8957,5.9273,104698,0
1982-12-15,5.9273,5.9273,5.7778,5.7856,259006,0
1982-12-16,5.7856,5.7856,5.6047,5.6204,202019,0
1982-12-17,5.6204,5.7068,5.5264,5.7068,483030,0
1982-12-20,5.7068,5.8095,5.652,5.652,142351,0
1982-12-21,5.652,5.8642,5.6047,5.8484,210157,0
1982-12-22,5.8484,5.9346,5.8248,5.8642,181536,0
1982-12-23,5.8642,5.9273,5.8484,5.9191,67932,0
1982-12-27,5.9191,5.9582,5.8564,5.9346,52288,0
1982-12-28,5.9346,5.9505,5.8405,5.8642,179500,0
1982-12-29,5.8642,5.8877,5.8564,5.8642,20229,0
1982-12-30,5.8642,5.8799,5.8248,5.8248,70605,0
1982-12-31,5.8248,5.8484,5.7936,5.8484,65386,0
1983-01-03,5.8484,5.9112,5.8095,5.817,106987,0
1983-01-04,5.817,5.9112,5.7856,5.8877,192856,0
1983-01-05,5.9505,6.0999,5.9505,6.0843,407338,0
1983-01-06,6.0843,6.1707,6.0843,6.1471,219697,0
1983-01-07,6.1471,6.304,6.1471,6.2729,190440,0
1983-01-10,6.2729,6.4538,6.2337,6.4144,91468,0
1983-01-11,6.4144,6.4457,6.3593,6.375,239543,0
1983-01-12,6.3987,6.6738,6.3987,6.5322,346909,0
1983-01-13,6.5322,6.7053,6.5244,6.6423,172373,0
1983-01-14,6.6738,6.9332,6.6738,6.9332,257608,0
1983-01-17,6.9332,7.1063,6.9018,7.0274,218424,0
1983-01-18,7.0274,7.0274,6.8861,6.9883,182041,0
1983-01-19,6.9883,7.0669,6.9569,7.0432,152655,0
1983-01-20,7.0432,7.0984,6.9964,7.0038,105714,0
1983-01-21,6.9489,6.9489,6.8076,6.8391,126449,0
1983-01-24,6.6423,6.6423,6.4853,6.5874,169322,0
1983-01-25,6.6345,6.7839,6.6345,6.7759,154310,0
1983-01-26,6.7759,6.9883,6.7289,6.9018,120472,0
1983-01-27,6.9018,7.1063,6.8939,7.1063,145660,0
1983-01-28,7.1063,7.1847,6.9883,7.0669,137517,0
1983-01-31,7.0669,7.1847,7.0432,7.1847,126577,0
1983-02-01,7.1847,7.3576,7.1219,7.1375,193619,0
1983-02-02,7.1375,7.1926,6.9018,7.0274,180899,0
1983-02-03,7.0274,7.0669,6.9489,7.0669,192986,0
1983-02-04,7.0669,7.2244,7.0669,7.2244,185097,0
1983-02-07,7.2244,7.2633,7.1452,7.1452,158763,0
1983-02-08,7.1452,7.2087,7.1452,7.1768,121105,0
1983-02-09,7.1533,7.1533,7.0354,7.1375,137386,0
1983-02-10,7.1375,7.2087,7.1139,7.1533,67167,0
1983-02-11,7.1533,7.2087,7.0432,7.1063,188403,0
1983-02-14,7.0747,7.0747,7.0038,7.0432,169577,0
1983-02-15,7.0669,7.1063,7.0669,7.1063,127976,0
1983-02-16,7.1063,7.1768,7.0038,7.0118,69711,0
1983-02-17,6.9883,6.9883,6.8231,6.8861,77474,0
1983-02-18,6.8861,6.9018,6.8076,6.8548,167537,0
1983-02-22,6.8548,6.9018,6.8391,6.8623,37528,0
1983-02-23,6.8623,6.8939,6.7684,6.8467,186878,0
1983-02-24,6.8467,6.9569,6.8391,6.8782,143878,0
1983-02-25,6.8391,6.8391,6.7133,6.7369,153420,0
1983-02-28,6.7839,7.0118,6.7839,6.9883,466490,0
1983-03-01,7.0512,7.1847,7.0512,7.1139,399958,0
1983-03-02,7.1452,7.3812,7.1452,7.3812,422983,0
1983-03-03,7.4126,7.6013,7.4126,7.5149,232800,0
1983-03-04,7.5149,7.562,7.4443,7.562,117930,0
1983-03-07,7.562,7.7272,7.5307,7.7272,118057,0
1983-03-08,7.7272,7.79,7.6172,7.6408,225549,0
1983-03-09,7.6408,7.79,7.562,7.79,226190,0
1983-03-10,7.8215,7.9868,7.8215,7.8844,269694,0
1983-03-11,7.8844,7.8844,7.7272,7.782,187256,0
1983-03-14,7.7114,7.7114,7.5465,7.5858,137137,0
1983-03-15,7.5858,7.6172,7.5465,7.5936,128232,0
1983-03-16,7.5858,7.5858,7.3655,7.3733,143369,0
1983-03-17,7.3733,7.5307,7.342,7.3969,205323,0
1983-03-18,7.3969,7.916,7.3733,7.8608,350472,0
1983-03-21,7.8529,7.8529,7.7431,7.782,219825,0
1983-03-22,7.782,7.8452,7.6251,7.6251,120600,0
1983-03-23,7.6251,7.6251,7.5465,7.6172,900288,0
1983-03-24,7.7036,7.9945,7.7036,7.9868,810347,0
1983-03-25,7.9868,8.301,7.9868,8.2696,347038,0
1983-03-28,8.301,8.521,8.301,8.4584,219189,0
1983-03-29,8.4584,8.5054,8.301,8.3402,93377,0
1983-03-30,8.3638,8.4505,8.3638,8.419,89051,0
1983-03-31,8.419,8.5603,8.3795,8.419,160799,0
1983-04-04,8.419,8.4897,8.3402,8.4897,116274,0
1983-04-05,8.5054,8.78,8.5054,8.7653,202775,0
1983-04-06,8.7653,8.78,8.6234,8.7653,196544,0
1983-04-07,8.7653,8.7653,8.655,8.67,115635,0
1983-04-08,8.67,8.7175,8.4897,8.5132,171484,0
1983-04-11,8.5132,8.5838,8.4817,8.5524,81926,0
1983-04-12,8.5524,8.5524,8.4425,8.4817,86634,0
1983-04-13,8.4817,8.7021,8.419,8.6314,91213,0
1983-04-14,8.67,9.1579,8.67,9.1502,203922,0
1983-04-15,9.0787,9.0787,8.9381,8.9999,145915,0
1983-04-18,8.9381,8.9381,8.7414,8.8595,158379,0
1983-04-19,8.8595,9.1263,8.8042,9.1263,130140,0
1983-04-20,9.1579,9.3387,9.1579,9.2991,395508,0
1983-04-21,9.2991,9.4588,9.1579,9.378,242087,0
1983-04-22,9.3852,9.864,9.3852,9.857,236869,0
1983-04-25,9.857,9.857,9.592,9.599,190057,0
1983-04-27,9.599,9.638,9.2198,9.638,239925,0
1983-04-28,9.504,9.504,9.3387,9.401,106606,0
1983-04-29,9.37,9.37,9.1985,9.3069,162961,0
1983-05-02,9.2991,9.2991,8.9999,9.0721,175300,0
1983-05-03,9.0087,9.0087,8.6783,8.8913,167032,0
1983-05-04,8.8978,9.1415,8.8978,9.1415,179752,0
1983-05-05,9.2593,9.4327,9.2593,9.4168,174155,0
1983-05-06,9.4406,9.621,9.4406,9.4406,112330,0
1983-05-09,9.4406,9.4406,9.3466,9.378,56101,0
1983-05-10,9.378,9.512,9.3387,9.3387,67167,0
1983-05-11,9.3387,9.378,9.0643,9.1102,109276,0
1983-05-12,9.1102,9.2593,9.0643,9.1188,105201,0
1983-05-13,9.1415,9.3309,9.1415,9.267,66531,0
1983-05-16,9.2593,9.2593,8.9381,9.0643,137009,0
1983-05-17,9.0787,9.2593,9.0787,9.2277,99605,0
1983-05-18,9.2277,9.378,9.2277,9.3069,137773,0
1983-05-19,9.3069,9.3387,8.97,9.0397,68822,0
1983-05-20,9.0397,9.1016,9.0397,9.0721,26078,0
1983-05-23,9.0721,9.2198,8.9381,9.1896,118815,0
1983-05-24,9.1896,9.2277,9.0787,9.2198,79765,0
1983-05-25,9.2198,9.267,9.1743,9.2277,142094,0
1983-05-26,9.2277,9.2277,9.1263,9.1819,56612,0
1983-05-27,9.1819,9.1819,9.0643,9.0787,43125,0
1983-05-31,9.0643,9.0643,8.9381,9.0248,68187,0
1983-06-01,9.0248,9.0874,8.9295,8.97,129374,0
1983-06-02,8.97,9.0087,8.8978,8.97,95414,0
1983-06-03,8.97,9.3613,8.97,9.3613,155581,0
1983-06-06,9.3613,9.763,9.3613,9.638,134211,0
1983-06-07,9.638,9.763,9.267,9.267,146296,0
1983-06-08,9.267,9.528,9.2441,9.41,134592,0
1983-06-09,9.41,9.4717,9.2593,9.4717,203540,0
1983-06-10,9.4717,9.504,9.4168,9.4797,59023,0
1983-06-13,9.4797,9.528,9.4588,9.504,143496,0
1983-06-14,9.504,9.566,9.4588,9.4886,133952,0
1983-06-15,9.4886,9.541,9.4406,9.541,96049,0
1983-06-16,9.583,9.818,9.583,9.676,118691,0
1983-06-17,9.676,9.864,9.621,9.63,162197,0
1983-06-20,9.63,9.857,9.566,9.818,258754,0
1983-06-21,9.818,10.079,9.818,10.039,138411,0
1983-06-22,10.039,10.158,9.843,10.079,189419,0
1983-06-23,10.079,10.299,10.07,10.22,104698,0
1983-06-24,10.22,10.22,9.998,9.998,94648,0
1983-06-27,9.998,10.061,9.897,9.935,127594,0
1983-06-28,9.935,9.96,9.699,9.699,86252,0
1983-06-29,9.699,9.74,9.621,9.717,90829,0
1983-06-30,9.717,9.802,9.661,9.778,53810,0
1983-07-01,9.786,9.818,9.74,9.818,39945,0
1983-07-05,9.74,9.74,9.661,9.699,33839,0
1983-07-06,9.661,9.849,9.558,9.583,283432,0
1983-07-07,9.541,9.558,9.4168,9.4499,140316,0
1983-07-08,9.583,9.802,9.583,9.676,141078,0
1983-07-11,9.676,9.699,9.4588,9.4588,154310,0
1983-07-12,9.4797,9.4797,9.3613,9.4168,182424,0
1983-07-13,9.3613,9.37,9.2198,9.2593,134211,0
1983-07-14,9.0721,9.3309,9.0721,9.1102,320961,0
1983-07-15,9.0397,9.0483,8.7882,8.8595,117419,0
1983-07-18,8.8595,8.9616,8.7653,8.8978,209266,0
1983-07-19,8.9381,9.1985,8.9381,9.1415,91977,0
1983-07-20,9.2991,9.607,9.2991,9.583,208506,0
1983-07-21,9.661,9.857,9.63,9.786,223768,0
1983-07-22,9.786,9.857,9.717,9.717,115130,0
1983-07-25,9.599,9.692,9.558,9.661,109276,0
1983-07-26,9.676,9.88,9.607,9.843,95155,0
1983-07-27,9.818,9.88,9.52,9.566,85870,0
1983-07-28,9.4886,9.52,9.1819,9.1819,65644,0
1983-07-29,9.1579,9.1819,8.8829,9.1016,258629,0
1983-08-01,9.0787,9.0787,8.9381,8.9999,79765,0
1983-08-02,9.0787,9.2593,9.0721,9.1502,64243,0
1983-08-03,9.1743,9.1743,9.0248,9.0643,148078,0
1983-08-04,9.0643,9.0787,8.8197,8.9381,295516,0
1983-08-05,8.9532,8.97,8.8978,8.9381,118815,0
1983-08-08,8.9212,8.9212,8.7497,8.8042,93886,0
1983-08-09,8.8042,8.9212,8.8042,8.8595,149097,0
1983-08-10,8.9137,9.1016,8.9137,9.0643,182041,0
1983-08-11,9.1579,9.37,9.1502,9.3466,106095,0
1983-08-12,9.3466,9.638,9.3466,9.4406,180259,0
1983-08-15,9.504,9.676,9.4168,9.541,234707,0
1983-08-16,9.528,9.528,9.324,9.3852,107495,0
1983-08-17,9.41,9.41,9.1016,9.1415,298696,0
1983-08-18,9.1819,9.1819,9.0643,9.0721,104571,0
1983-08-19,9.0643,9.1016,8.9841,9.0874,70349,0
1983-08-22,9.0721,9.1985,8.9616,9.0721,96049,0
1983-08-23,9.0874,9.0874,8.9381,8.9616,50250,0
1983-08-24,8.9137,8.9137,8.4425,8.5132,198323,0
1983-08-25,8.5054,8.5054,8.1437,8.301,446009,0
1983-08-26,8.419,8.6071,8.3638,8.5998,231149,0
1983-08-29,8.5054,8.5603,8.4743,8.529,122252,0
1983-08-30,8.5447,8.6783,8.5054,8.6783,196926,0
1983-08-31,8.6783,8.7175,8.6234,8.6234,195782,0
1983-09-01,8.7021,8.8197,8.6234,8.6783,335082,0
1983-09-02,8.78,8.97,8.78,8.97,402500,0
1983-09-06,9.1016,9.1819,9.1016,9.1743,269566,0
1983-09-07,9.1743,9.1743,8.9212,9.0483,176701,0
1983-09-08,9.324,9.41,9.2845,9.3852,403520,0
1983-09-09,9.4886,9.699,9.0397,9.1579,913520,0
1983-09-12,9.3387,9.3387,8.9841,8.9841,629323,0
1983-09-13,8.9841,9.4886,8.9532,9.3387,288267,0
1983-09-14,9.2845,9.401,9.2528,9.2845,196544,0
1983-09-15,9.2845,9.2845,9.0087,9.1338,180133,0
1983-09-16,9.1338,9.2845,9.1338,9.2528,180642,0
1983-09-19,9.2528,10.061,9.2198,9.88,724737,0
1983-09-20,9.913,9.968,9.3387,9.913,532514,0
1983-09-21,9.935,9.968,9.763,9.818,344875,0
1983-09-22,9.786,10.235,9.786,10.18,246287,0
1983-09-23,10.235,10.235,9.699,9.935,340042,0
1983-09-26,9.998,10.114,9.818,9.849,189294,0
1983-09-27,9.849,9.913,9.638,9.699,274526,0
1983-09-28,9.699,9.88,9.669,9.849,143369,0
1983-09-29,9.913,10.031,9.763,9.935,104186,0
1983-09-30,9.998,10.031,9.818,9.935,182041,0
1983-10-03,9.935,9.935,9.763,9.913,229366,0
1983-10-04,9.913,10.149,9.763,10.061,269182,0
1983-10-05,10.061,10.415,9.818,10.415,462800,0
1983-10-06,10.597,11.043,10.541,11.043,960078,0
1983-10-07,11.375,11.375,11.012,11.108,797628,0
1983-10-10,10.959,11.108,10.81,11.075,271725,0
1983-10-11,11.012,11.012,10.713,10.747,231019,0
1983-10-12,10.564,10.597,10.361,10.479,447284,0
1983-10-13,10.511,10.597,10.392,10.511,236488,0
1983-10-14,10.511,10.511,10.299,10.392,179242,0
1983-10-17,10.447,10.479,9.583,9.998,1393373,0
1983-10-18,10.061,10.235,9.88,9.88,502875,0
1983-10-19,9.818,10.061,9.699,10.031,466874,0
1983-10-20,10.061,10.18,9.998,10.149,207870,0
1983-10-21,10.114,10.211,9.818,9.968,356961,0
1983-10-24,9.998,10.299,9.849,10.299,241957,0
1983-10-25,10.235,10.392,10.211,10.265,548165,0
1983-10-26,10.265,10.265,9.849,9.935,228350,0
1983-10-27,9.935,10.031,9.763,9.998,210919,0
1983-10-28,10.094,10.114,9.818,9.818,78107,0
1983-10-31,9.88,9.935,9.699,9.763,196162,0
1983-11-01,9.699,9.732,9.583,9.638,369173,0
1983-11-02,9.669,9.849,9.669,9.699,201764,0
1983-11-03,9.763,9.818,9.638,9.699,130140,0
1983-11-04,9.699,9.732,9.638,9.699,78107,0
1983-11-07,9.4886,9.638,9.401,9.52,256971,0
1983-11-08,9.638,9.732,9.583,9.732,152655,0
1983-11-09,9.401,9.549,9.3387,9.4886,1482039,0
1983-11-10,9.4886,9.763,9.4588,9.583,444995,0
1983-11-11,9.583,10.149,9.549,10.149,585436,0
1983-11-14,10.18,10.361,10.149,10.18,196416,0
1983-11-15,10.061,10.18,9.935,10.031,66021,0
1983-11-16,9.935,10.061,9.849,9.913,311673,0
1983-11-17,9.669,9.849,9.52,9.669,342080,0
1983-11-18,9.732,9.732,9.52,9.549,196162,0
1983-11-21,9.52,9.615,9.4588,9.549,228985,0
1983-11-22,9.583,9.732,9.583,9.732,345895,0
1983-11-23,9.732,9.88,9.699,9.88,226060,0
1983-11-25,9.849,10.114,9.818,10.114,196038,0
1983-11-28,10.061,10.061,9.849,9.935,224661,0
1983-11-29,9.998,10.265,9.935,10.235,334186,0
1983-11-30,10.235,10.235,9.699,10.114,385075,0
1983-12-01,9.88,9.998,9.849,9.998,462800,0
1983-12-02,9.968,9.968,9.4588,9.615,386858,0
1983-12-05,9.4588,9.52,9.2198,9.52,680974,0
1983-12-06,9.549,9.615,9.3387,9.37,261807,0
1983-12-07,9.2528,9.4886,9.2198,9.4588,410642,0
1983-12-08,9.52,9.583,9.4588,9.4588,125175,0
1983-12-09,9.4886,9.615,9.4588,9.549,199983,0
1983-12-12,9.549,9.549,9.37,9.4588,192220,0
1983-12-13,9.4327,9.4588,9.0397,9.0721,421841,0
1983-12-14,8.8042,9.37,8.8042,9.0397,796229,0
1983-12-15,9.1016,9.1896,9.0397,9.1016,386858,0
1983-12-16,9.1338,9.3387,9.1016,9.3148,350472,0
1983-12-19,9.37,9.615,9.3387,9.4886,431892,0
1983-12-20,9.4588,9.52,9.3387,9.52,292212,0
1983-12-21,9.52,9.549,9.401,9.401,268548,0
1983-12-22,9.401,9.549,9.1338,9.3148,322742,0
1983-12-23,9.3148,9.3148,9.1338,9.2528,208761,0
1983-12-27,9.2528,9.4327,9.1896,9.4327,173897,0
1983-12-28,9.4588,9.4886,9.37,9.4327,160415,0
1983-12-29,9.52,9.669,9.4886,9.52,248068,0
1983-12-30,9.583,9.615,9.52,9.583,135229,0
1984-01-03,9.615,9.88,9.615,9.818,698531,0
1984-01-04,9.786,10.114,9.786,10.061,616348,0
1984-01-05,10.061,10.479,9.968,10.114,757558,0
1984-01-06,10.114,10.235,10.061,10.149,474632,0
1984-01-09,10.094,10.114,9.913,9.998,206719,0
1984-01-10,10.031,10.114,9.935,9.998,251246,0
1984-01-11,9.968,10.061,9.818,9.818,425784,0
1984-01-12,9.818,9.998,9.763,9.849,147439,0
1984-01-13,9.935,9.968,9.763,9.913,182041,0
1984-01-16,9.849,9.88,9.699,9.699,226060,0
1984-01-17,9.699,9.699,9.615,9.699,259772,0
1984-01-18,9.763,9.786,9.401,9.401,418403,0
1984-01-19,9.4588,9.4588,9.1338,9.2845,536460,0
1984-01-20,9.2845,9.3148,9.2198,9.2845,194639,0
1984-01-23,9.2845,9.37,9.1016,9.2528,484809,0
1984-01-24,9.2528,9.2528,8.8595,8.8913,318035,0
1984-01-25,8.9212,9.0721,8.7414,8.7414,602230,0
1984-01-26,8.8595,8.8913,8.3795,8.5603,807551,0
1984-01-27,8.6234,8.7718,8.5367,8.655,778544,0
1984-01-30,8.8595,8.8595,8.655,8.7414,572207,0
1984-01-31,8.7414,8.9841,8.7092,8.8364,479211,0
1984-02-01,8.9532,8.9841,8.7718,8.8595,243105,0
1984-02-02,8.8595,8.9212,8.655,8.8042,538620,0
1984-02-03,8.8595,8.8913,8.2303,8.2931,584419,0
1984-02-06,8.1437,8.5603,8.1123,8.3795,766080,0
1984-02-07,8.5367,8.7092,8.356,8.6783,712649,0
1984-02-08,8.7414,8.7414,8.4112,8.4743,324775,0
1984-02-09,8.4112,8.4112,8.0809,8.1987,800044,0
1984-02-10,8.2931,8.356,8.0809,8.1752,684403,0
1984-02-13,8.1123,8.1752,7.9318,8.026,225805,0
1984-02-14,7.9632,8.2303,7.9318,8.2303,461405,0
1984-02-15,8.2303,8.356,8.0574,8.0574,305693,0
1984-02-16,7.9945,8.2303,7.9945,8.1437,178739,0
1984-02-17,8.1123,8.1987,7.9632,8.0574,258629,0
1984-02-21,7.9318,8.026,7.8765,7.9,296533,0
1984-02-22,7.9945,8.1987,7.9,8.026,369556,0
1984-02-23,7.9945,8.5054,7.9,8.5054,460386,0
1984-02-24,8.5054,8.9532,8.4425,8.9212,591929,0
1984-02-27,8.8595,8.8913,8.655,8.8042,305693,0
1984-02-28,8.7092,8.7092,8.5054,8.5367,281267,0
1984-02-29,8.5603,8.655,8.4425,8.5367,207484,0
1984-03-01,8.5603,8.6234,8.356,8.3795,359633,0
1984-03-02,8.4112,8.5367,8.4112,8.4743,422603,0
1984-03-05,8.4112,8.4112,8.1752,8.1987,231531,0
1984-03-06,8.1752,8.1987,7.9632,7.9632,482649,0
1984-03-07,7.8765,7.8765,7.6328,7.7272,433158,0
1984-03-08,7.6642,7.7587,7.57,7.6642,511270,0
1984-03-09,7.6013,7.6328,7.334,7.4207,411915,0
1984-03-12,7.3655,7.7272,7.3655,7.7272,553375,0
1984-03-13,7.782,7.9632,7.7587,7.9318,969747,0
1984-03-14,7.8452,7.9318,7.7587,7.8452,629711,0
1984-03-15,7.7587,7.9,7.7587,7.8452,226438,0
1984-03-16,8.1123,8.1123,7.9632,8.026,664059,0
1984-03-19,7.8452,7.8452,7.7587,7.8452,298317,0
1984-03-20,7.8452,7.9,7.782,7.782,237511,0
1984-03-21,7.782,7.8452,7.6013,7.7272,205958,0
1984-03-22,7.7272,7.7272,7.4207,7.5465,239670,0
1984-03-23,7.4834,7.57,7.2161,7.4521,448430,0
1984-03-26,7.4834,7.6642,7.3655,7.5465,223388,0
1984-03-27,7.5149,7.6013,7.4834,7.5465,220839,0
1984-03-28,7.4834,7.9945,7.4207,7.9945,989723,0
1984-03-29,7.9318,8.2303,7.8765,8.026,504529,0
1984-03-30,8.0574,8.1752,8.026,8.1123,297170,0
1984-04-02,8.1437,8.1987,7.7272,7.9,335460,0
1984-04-03,7.9,7.9632,7.782,7.782,322230,0
1984-04-04,7.782,8.026,7.782,7.9,408737,0
1984-04-05,8.026,8.0809,7.782,7.8138,461149,0
1984-04-06,7.782,7.9318,7.782,7.8765,146932,0
1984-04-09,7.9632,8.1123,7.9,8.1123,191585,0
1984-04-10,8.1752,8.2931,8.1437,8.2616,640393,0
1984-04-11,8.2931,8.2931,7.9,7.9,231405,0
1984-04-12,7.9,8.6234,7.8765,8.6234,474632,0
1984-04-13,8.4112,8.655,8.2616,8.2616,338132,0
1984-04-16,8.2616,8.3795,8.2303,8.356,253663,0
1984-04-17,8.3795,8.6783,8.3795,8.5367,507836,0
1984-04-18,8.6234,8.7718,8.5603,8.5603,461149,0
1984-04-19,8.6234,8.7092,8.5054,8.6234,386217,0
1984-04-23,8.655,8.7092,8.5603,8.5603,331011,0
1984-04-24,8.5367,8.7718,8.5367,8.6234,268548,0
1984-04-25,8.655,8.8595,8.5917,8.8595,348185,0
1984-04-26,8.9532,9.1579,8.8913,9.0397,701074,0
1984-04-27,9.0397,9.0397,8.9532,8.9532,236869,0
1984-04-30,8.9212,9.0397,8.8913,8.9841,170594,0
1984-05-01,8.9841,9.0397,8.9212,8.9841,271093,0
1984-05-02,9.0721,9.0721,8.9841,8.9841,296407,0
1984-05-03,9.0087,9.0087,8.7414,8.8042,156601,0
1984-05-04,8.8364,8.8364,8.5917,8.6234,89427,0
1984-05-07,8.5054,8.5917,8.4112,8.5054,228222,0
1984-05-08,8.5603,8.7718,8.5603,8.7414,64373,0
1984-05-09,8.7718,8.8042,8.5603,8.6783,127976,0
1984-05-10,8.6234,8.8364,8.6234,8.7718,206085,0
1984-05-11,8.7414,8.8364,8.6234,8.8042,282668,0
1984-05-14,8.7718,9.0397,8.655,9.0087,271853,0
1984-05-15,8.9841,9.2528,8.8364,9.0721,726774,0
1984-05-16,9.1338,9.1338,8.7718,8.8364,319179,0
1984-05-17,8.8042,8.8042,8.4425,8.5603,237763,0
1984-05-18,8.5367,8.6234,8.4425,8.4743,141969,0
1984-05-21,8.5054,8.6234,8.4743,8.5603,197436,0
1984-05-22,8.4743,8.5054,8.2616,8.3795,377060,0
1984-05-23,8.3795,8.4425,8.3243,8.3243,234327,0
1984-05-24,8.3243,8.3243,8.1437,8.2303,229239,0
1984-05-25,8.0574,8.2303,8.0574,8.1987,168813,0
1984-05-29,8.1987,8.2616,8.1123,8.1987,179877,0
1984-05-30,8.2616,8.2616,7.8138,7.9,607191,0
1984-05-31,7.9,8.1123,7.8765,8.0809,293607,0
1984-06-01,8.1987,8.2931,8.1752,8.2931,208124,0
1984-06-04,8.356,8.5054,8.356,8.4112,314854,0
1984-06-05,8.4112,8.4425,8.3795,8.4425,306711,0
1984-06-06,8.4425,8.4743,8.2616,8.4425,206976,0
1984-06-07,8.4112,8.4425,8.3795,8.3795,304675,0
1984-06-08,8.356,8.5917,8.356,8.5917,613172,0
1984-06-11,8.6234,8.7092,8.5603,8.5603,182679,0
1984-06-12,8.5054,8.5367,8.3795,8.4743,388383,0
1984-06-13,8.5917,8.6234,8.4743,8.5603,171101,0
1984-06-14,8.6234,8.655,8.4743,8.5054,316890,0
1984-06-15,8.5054,8.5603,8.356,8.3795,297808,0
1984-06-18,8.3795,8.7092,8.356,8.7092,626909,0
1984-06-19,8.7092,8.9841,8.6783,8.9532,652352,0
1984-06-20,8.8364,9.3387,8.7718,9.2845,738476,0
1984-06-21,9.3387,9.549,9.3148,9.4327,1056509,0
1984-06-22,9.3387,9.37,9.2198,9.2528,522720,0
1984-06-25,9.3387,9.37,9.1338,9.2528,513049,0
1984-06-26,9.2198,9.2528,9.1338,9.1579,205068,0
1984-06-27,9.1896,9.2198,9.0397,9.0397,204560,0
1984-06-28,9.0087,9.3148,8.9841,9.2845,296022,0
1984-06-29,9.2845,9.4886,9.2845,9.401,372735,0
1984-07-02,9.3387,9.37,9.1896,9.2845,563304,0
1984-07-03,9.3148,9.4327,9.3148,9.3387,270074,0
1984-07-05,9.401,9.4327,9.3387,9.37,309890,0
1984-07-06,9.2845,9.3148,9.1579,9.1896,303914,0
1984-07-09,9.1896,9.4327,9.1579,9.37,155581,0
1984-07-10,9.4327,9.4588,9.3148,9.3148,433158,0
1984-07-11,9.2845,9.3148,9.1016,9.1579,153671,0
1984-07-12,8.9841,9.1579,8.9841,9.1016,249846,0
1984-07-13,9.1016,9.2198,9.0721,9.1338,318668,0
1984-07-16,9.1016,9.1579,9.0397,9.1338,208124,0
1984-07-17,9.1338,9.1896,9.0397,9.1579,333682,0
1984-07-18,9.1579,9.1579,9.0087,9.1016,127976,0
1984-07-19,9.3148,9.4327,9.2528,9.2845,681611,0
1984-07-20,9.2528,9.2528,8.9841,9.0397,424383,0
1984-07-23,8.8595,9.0087,8.8364,8.9212,295389,0
1984-07-24,8.9212,8.9841,8.7718,8.8042,248827,0
1984-07-25,8.7718,8.8364,8.6234,8.8364,305693,0
1984-07-26,8.8595,9.1338,8.8595,9.1338,376298,0
1984-07-27,9.1579,9.4588,9.1579,9.37,405429,0
1984-07-30,9.401,9.818,9.37,9.549,442831,0
1984-07-31,9.549,9.669,9.4886,9.615,425529,0
1984-08-01,9.615,10.114,9.615,10.114,560123,0
1984-08-02,10.18,10.265,9.935,10.094,681611,0
1984-08-03,10.597,10.776,10.33,10.776,996972,0
1984-08-06,10.713,11.256,10.392,10.564,942526,0
1984-08-07,10.299,10.66,10.299,10.541,653749,0
1984-08-08,10.713,10.747,10.415,10.447,438504,0
1984-08-09,10.447,10.776,10.33,10.713,254047,0
1984-08-10,10.99,11.012,10.627,10.66,497914,0
1984-08-13,10.541,10.627,10.235,10.511,362939,0
1984-08-14,10.541,10.564,10.265,10.447,337752,0
1984-08-15,10.392,10.564,10.33,10.479,331517,0
1984-08-16,10.511,10.747,10.511,10.597,487607,0
1984-08-17,10.689,10.81,10.627,10.776,461533,0
1984-08-20,10.81,10.894,10.747,10.894,294628,0
1984-08-21,10.894,11.012,10.597,10.689,395124,0
1984-08-22,10.66,10.872,10.541,10.564,506690,0
1984-08-23,10.541,10.81,10.541,10.776,304930,0
1984-08-24,10.776,10.84,10.597,10.747,385835,0
1984-08-27,10.564,10.597,10.447,10.541,207357,0
1984-08-28,10.541,10.713,10.511,10.627,489518,0
1984-08-29,10.84,11.043,10.776,10.959,605918,0
1984-08-30,10.99,11.012,10.84,10.84,333301,0
1984-08-31,10.776,10.959,10.776,10.959,180259,0
1984-09-04,10.872,10.872,10.689,10.689,202144,0
1984-09-05,10.689,10.713,10.597,10.66,236488,0
1984-09-06,10.776,10.894,10.747,10.776,220972,0
1984-09-07,10.959,10.959,10.66,10.66,270712,0
1984-09-10,10.361,10.627,10.361,10.479,301878,0
1984-09-11,10.66,10.713,10.597,10.66,270712,0
1984-09-12,10.597,10.713,10.564,10.713,386858,0
1984-09-13,10.689,11.139,10.66,11.108,489137,0
1984-09-14,11.192,11.192,10.927,11.012,350984,0
1984-09-17,11.075,11.192,11.043,11.171,556179,0
1984-09-18,11.256,11.588,11.225,11.493,754885,0
1984-09-19,11.493,11.675,11.256,11.256,767607,0
1984-09-20,11.289,11.493,11.289,11.493,776765,0
1984-09-21,11.438,11.524,11.256,11.256,532899,0
1984-09-24,11.012,11.171,10.479,10.747,780201,0
1984-09-25,10.713,10.84,10.361,10.511,712142,0
1984-09-26,10.511,10.747,10.235,10.713,570297,0
1984-09-27,10.84,10.84,10.415,10.479,432144,0
1984-09-28,10.299,10.776,10.299,10.776,483796,0
1984-10-01,10.776,10.776,10.564,10.564,120851,0
1984-10-02,10.627,10.627,10.415,10.415,153038,0
1984-10-03,10.447,10.713,10.447,10.627,318035,0
1984-10-04,10.627,10.689,10.541,10.564,239670,0
1984-10-05,10.627,10.776,10.627,10.713,355946,0
1984-10-08,10.66,10.66,10.415,10.479,293737,0
1984-10-09,10.511,10.564,10.33,10.392,345895,0
1984-10-10,10.392,10.511,10.061,10.265,384441,0
1984-10-11,10.265,10.541,10.265,10.479,502241,0
1984-10-12,10.511,10.959,10.511,10.894,376680,0
1984-10-15,10.927,11.139,10.927,11.075,350472,0
1984-10-16,11.108,11.108,10.959,11.075,195782,0
1984-10-17,11.012,11.075,10.959,10.959,231149,0
1984-10-18,11.012,11.256,10.894,11.256,399323,0
1984-10-19,11.493,11.524,11.075,11.108,539897,0
1984-10-22,11.075,11.351,11.075,11.192,257862,0
1984-10-23,11.192,11.351,11.043,11.075,167793,0
1984-10-24,11.075,11.319,10.959,11.139,349075,0
1984-10-25,11.192,11.256,11.139,11.139,188786,0
1984-10-26,11.108,11.139,10.84,10.927,234961,0
1984-10-29,10.927,10.99,10.84,10.84,153038,0
1984-10-30,10.84,10.927,10.747,10.84,254809,0
1984-10-31,10.84,11.012,10.776,10.84,395889,0
1984-11-01,10.894,11.043,10.872,11.043,311292,0
1984-11-02,11.108,11.319,11.108,11.225,616348,0
1984-11-05,11.256,11.289,11.192,11.256,225422,0
1984-11-06,11.256,11.289,11.012,11.139,332537,0
1984-11-07,11.108,11.139,10.84,10.99,622581,0
1984-11-08,11.012,11.108,10.959,11.012,271474,0
1984-11-09,11.012,11.108,10.99,11.043,230511,0
1984-11-12,11.108,11.108,10.959,10.959,289157,0
1984-11-13,10.927,10.959,10.747,10.747,371336,0
1984-11-14,10.713,10.84,10.689,10.776,263711,0
1984-11-15,10.713,10.713,10.479,10.597,461405,0
1984-11-16,10.597,10.66,10.415,10.447,432908,0
1984-11-19,10.392,10.415,10.211,10.235,358236,0
1984-11-20,10.211,10.265,10.094,10.114,430998,0
1984-11-21,10.114,10.18,9.935,10.031,409243,0
1984-11-23,10.061,10.114,9.849,9.935,284448,0
1984-11-26,9.935,10.18,9.88,10.114,431386,0
1984-11-27,10.18,10.447,10.149,10.361,265494,0
1984-11-28,10.392,10.511,10.149,10.18,255956,0
1984-11-29,10.114,10.114,9.763,9.763,369173,0
1984-11-30,9.699,9.699,9.4588,9.638,601083,0
1984-12-03,9.669,9.935,9.669,9.935,363320,0
1984-12-04,10.061,10.235,9.998,10.114,409498,0
1984-12-05,10.114,10.114,9.669,9.818,420950,0
1984-12-06,9.818,9.913,9.732,9.818,257988,0
1984-12-07,9.763,9.935,9.763,9.818,158635,0
1984-12-10,9.763,9.818,9.669,9.786,249210,0
1984-12-11,9.818,9.849,9.732,9.849,296152,0
1984-12-12,9.968,9.998,9.849,9.88,161944,0
1984-12-13,9.88,10.114,9.849,9.968,308873,0
1984-12-14,9.913,10.149,9.88,10.061,210668,0
1984-12-17,10.061,10.415,10.031,10.415,293991,0
1984-12-18,10.479,10.776,10.361,10.747,511270,0
1984-12-19,10.689,10.99,10.627,10.66,713032,0
1984-12-20,10.479,10.541,10.299,10.361,444103,0
1984-12-21,10.265,10.33,9.88,10.235,380495,0
1984-12-24,10.094,10.299,10.094,10.265,93629,0
1984-12-26,10.265,10.299,10.211,10.265,85870,0
1984-12-27,10.299,10.392,10.235,10.299,186623,0
1984-12-28,10.299,10.447,10.299,10.447,313709,0
1984-12-31,10.479,10.541,10.33,10.541,83834,0
1985-01-02,10.447,10.511,10.392,10.479,167414,0
1985-01-03,10.479,10.511,10.361,10.415,494606,0
1985-01-04,10.361,10.392,10.235,10.265,78364,0
1985-01-07,10.265,10.265,9.935,9.968,340545,0
1985-01-08,9.968,10.061,9.913,9.935,233180,0
1985-01-09,9.935,10.061,9.818,9.913,355182,0
1985-01-10,9.88,10.33,9.763,10.33,1310299,0
1985-01-11,10.299,10.479,10.265,10.415,379986,0
1985-01-14,10.415,10.747,10.392,10.66,333301,0
1985-01-15,10.84,10.84,10.627,10.689,638103,0
1985-01-16,10.776,10.894,10.66,10.747,447408,0
1985-01-17,10.747,10.84,10.627,10.713,296921,0
1985-01-18,10.747,10.776,10.597,10.66,175553,0
1985-01-21,10.66,10.959,10.66,10.927,721554,0
1985-01-22,10.959,11.171,10.927,11.075,591162,0
1985-01-23,11.043,11.351,11.043,11.319,501856,0
1985-01-24,11.319,11.438,11.075,11.139,664435,0
1985-01-25,11.256,11.375,11.192,11.319,407338,0
1985-01-28,11.256,11.375,11.108,11.139,335717,0
1985-01-29,11.139,11.493,11.108,11.493,204941,0
1985-01-30,11.588,11.618,11.375,11.468,436848,0
1985-01-31,11.468,11.468,11.225,11.289,143878,0
1985-02-01,11.139,11.438,10.894,10.959,292846,0
1985-02-04,10.959,11.171,10.872,11.171,398943,0
1985-02-05,11.375,11.588,11.375,11.524,698657,0
1985-02-06,11.588,11.949,11.588,11.735,808440,0
1985-02-07,11.823,12.247,11.823,12.154,818491,0
1985-02-08,12.215,12.427,12.097,12.397,691153,0
1985-02-11,12.367,12.367,12.067,12.154,423622,0
1985-02-12,12.097,12.665,12.067,12.516,476667,0
1985-02-13,12.483,12.782,12.367,12.634,530099,0
1985-02-14,12.726,12.814,12.577,12.634,555924,0
1985-02-15,12.577,12.577,12.332,12.367,279231,0
1985-02-19,12.397,12.6,12.332,12.451,322742,0
1985-02-20,12.451,12.451,11.493,11.916,1577449,0
1985-02-21,11.971,12.332,11.971,12.302,940998,0
1985-02-22,12.397,12.397,12.272,12.397,270963,0
1985-02-25,12.367,12.367,12.035,12.129,361798,0
1985-02-26,11.949,12.067,11.799,11.916,1428734,0
1985-02-27,11.971,12.272,11.971,12.097,573480,0
1985-02-28,12.035,12.247,12.004,12.129,257353,0
1985-03-01,12.215,12.516,12.129,12.427,464964,0
1985-03-04,12.545,12.75,12.483,12.545,466110,0
1985-03-05,12.6,12.634,12.483,12.577,235601,0
1985-03-06,12.451,12.577,12.184,12.215,298317,0
1985-03-07,11.854,12.215,11.823,11.949,430489,0
1985-03-08,12.004,12.067,11.799,11.854,462549,0
1985-03-11,11.854,11.916,11.705,11.735,249595,0
1985-03-12,11.823,11.971,11.823,11.886,286992,0
1985-03-13,11.886,11.971,11.675,11.799,161944,0
1985-03-14,11.767,11.767,11.588,11.618,579204,0
1985-03-15,11.438,11.468,11.256,11.375,852966,0
1985-03-18,11.404,11.468,11.256,11.289,231910,0
1985-03-19,11.256,11.438,11.012,11.404,602484,0
1985-03-20,11.493,11.524,11.225,11.289,591797,0
1985-03-21,11.139,11.319,11.012,11.256,411662,0
1985-03-22,11.256,11.404,11.256,11.375,502875,0
1985-03-25,11.351,11.351,11.171,11.192,393600,0
1985-03-26,11.192,11.351,11.139,11.319,384059,0
1985-03-27,11.351,11.588,11.351,11.493,366377,0
1985-03-28,11.618,11.823,11.618,11.735,568649,0
1985-03-29,11.767,11.767,11.524,11.588,179877,0
1985-04-01,11.65,11.799,11.618,11.767,275928,0
1985-04-02,11.767,11.854,11.675,11.675,129374,0
1985-04-03,11.588,11.588,11.438,11.468,374264,0
1985-04-04,11.493,11.524,11.171,11.192,463693,0
1985-04-08,11.171,11.375,11.108,11.139,265367,0
1985-04-09,11.139,11.192,10.894,11.012,487607,0
1985-04-10,11.043,11.375,11.043,11.171,617236,0
1985-04-11,11.351,11.351,11.225,11.256,455932,0
1985-04-12,11.319,11.375,11.256,11.375,229747,0
1985-04-15,11.468,11.524,11.438,11.438,184207,0
1985-04-16,11.351,11.404,11.108,11.375,274145,0
1985-04-17,11.493,11.618,11.468,11.588,184080,0
1985-04-18,11.675,11.767,11.65,11.65,168942,0
1985-04-19,11.65,11.675,11.554,11.675,120088,0
1985-04-22,11.675,11.675,11.351,11.493,104951,0
1985-04-23,11.493,11.493,11.256,11.375,365100,0
1985-04-24,11.438,11.675,11.375,11.618,343094,0
1985-04-25,11.618,11.735,11.438,11.438,197563,0
1985-04-26,11.468,11.493,11.468,11.468,108513,0
1985-04-29,11.192,11.351,11.192,11.225,237889,0
1985-04-30,11.225,11.375,11.225,11.289,435325,0
1985-05-01,11.319,11.375,11.171,11.171,264989,0
1985-05-02,11.075,11.075,10.713,10.84,885280,0
1985-05-03,10.747,10.927,10.66,10.84,465730,0
1985-05-06,10.894,10.99,10.84,10.927,179242,0
1985-05-07,10.99,11.256,10.99,11.192,375660,0
1985-05-08,11.192,11.289,11.075,11.192,222370,0
1985-05-09,11.192,11.375,11.171,11.375,324775,0
1985-05-10,11.493,11.735,11.493,11.675,542820,0
1985-05-13,11.767,11.949,11.735,11.854,313073,0
1985-05-14,11.886,11.886,11.65,11.65,376044,0
1985-05-15,11.65,11.675,11.468,11.588,294628,0
1985-05-16,11.524,11.705,11.524,11.675,332155,0
1985-05-17,11.618,11.854,11.588,11.823,340297,0
1985-05-20,11.971,12.097,11.949,12.035,449572,0
1985-05-21,11.971,12.004,11.916,11.971,408865,0
1985-05-22,11.971,11.971,11.916,11.949,278090,0
1985-05-23,11.949,12.067,11.916,11.971,455555,0
1985-05-24,12.004,12.129,12.004,12.129,229366,0
1985-05-28,12.154,12.634,12.154,12.634,561523,0
1985-05-29,12.6,12.782,12.516,12.634,758958,0
1985-05-30,12.726,12.782,12.427,12.427,421841,0
1985-05-31,12.332,12.427,12.272,12.367,407465,0
1985-06-03,12.272,12.302,11.971,12.215,708069,0
1985-06-04,12.215,12.302,12.154,12.215,234582,0
1985-06-05,12.397,12.427,12.272,12.332,391181,0
1985-06-06,12.247,12.332,12.215,12.332,207870,0
1985-06-07,12.332,12.483,12.097,12.154,298317,0
1985-06-10,12.154,12.272,12.035,12.272,232166,0
1985-06-11,12.332,12.427,12.247,12.397,279870,0
1985-06-12,12.427,12.516,12.247,12.247,286992,0
1985-06-13,12.154,12.154,12.035,12.067,205707,0
1985-06-14,12.215,12.247,12.097,12.215,268166,0
1985-06-17,12.215,12.302,12.067,12.302,159015,0
1985-06-18,12.302,12.397,12.247,12.302,220588,0
1985-06-19,12.397,12.397,12.067,12.067,227839,0
1985-06-20,12.067,12.215,11.949,12.035,359380,0
1985-06-21,12.004,12.097,11.971,12.067,270330,0
1985-06-24,11.971,12.154,11.971,12.129,268166,0
1985-06-25,12.215,12.367,12.215,12.247,393600,0
1985-06-26,12.332,12.332,12.129,12.215,354416,0
1985-06-27,12.272,12.302,12.154,12.215,293225,0
1985-06-28,12.247,12.332,12.097,12.272,169701,0
1985-07-01,12.302,12.75,12.272,12.665,522595,0
1985-07-02,12.665,12.876,12.665,12.814,460006,0
1985-07-03,12.844,12.844,12.782,12.782,172755,0
1985-07-05,12.782,12.907,12.782,12.876,247051,0
1985-07-08,12.814,13.025,12.782,13.025,367520,0
1985-07-09,12.876,12.963,12.814,12.814,308873,0
1985-07-10,12.814,13.025,12.814,12.931,437107,0
1985-07-11,13.025,13.229,13.025,13.173,676774,0
1985-07-12,13.206,13.206,13.047,13.145,411028,0
1985-07-15,13.145,13.38,13.112,13.229,324775,0
1985-07-16,13.229,13.687,13.229,13.622,803100,0
1985-07-17,13.687,13.889,13.38,13.504,486846,0
1985-07-18,13.323,13.591,13.323,13.472,256206,0
1985-07-19,13.442,13.472,12.844,13.145,1059305,0
1985-07-22,13.112,13.145,12.963,13.025,303658,0
1985-07-23,13.047,13.262,13.025,13.08,345256,0
1985-07-24,13.145,13.145,12.996,13.08,251628,0
1985-07-25,13.145,13.145,12.577,12.75,227839,0
1985-07-26,12.726,12.814,12.695,12.75,242847,0
1985-07-29,12.814,12.876,12.067,12.154,496765,0
1985-07-30,12.272,12.516,12.272,12.397,644846,0
1985-07-31,12.427,12.782,12.397,12.782,700820,0
1985-08-01,12.963,13.025,12.844,12.876,435705,0
1985-08-02,12.907,12.996,12.695,12.814,242087,0
1985-08-05,12.844,12.844,12.483,12.516,523231,0
1985-08-06,12.6,12.634,12.427,12.483,260153,0
1985-08-07,12.451,12.516,12.367,12.397,285851,0
1985-08-08,12.302,12.577,12.247,12.302,193239,0
1985-08-09,12.272,12.516,12.272,12.451,214611,0
1985-08-12,12.397,12.451,12.302,12.427,181536,0
1985-08-13,12.483,12.634,12.367,12.451,255826,0
1985-08-14,12.451,12.483,12.397,12.451,67424,0
1985-08-15,12.451,12.577,12.451,12.451,119455,0
1985-08-16,12.367,12.483,12.367,12.397,83323,0
1985-08-19,12.451,12.665,12.397,12.665,92866,0
1985-08-20,12.665,12.75,12.6,12.665,125175,0
1985-08-21,12.75,12.876,12.75,12.844,159654,0
1985-08-22,12.844,12.844,12.577,12.577,170594,0
1985-08-23,12.516,12.634,12.451,12.545,89812,0
1985-08-26,12.516,12.665,12.483,12.577,118437,0
1985-08-27,12.577,12.695,12.577,12.695,240692,0
1985-08-28,12.695,12.726,12.634,12.695,142861,0
1985-08-29,12.75,12.876,12.665,12.876,203540,0
1985-08-30,12.876,12.876,12.726,12.75,95789,0
1985-09-03,12.782,12.844,12.726,12.782,230763,0
1985-09-04,12.75,12.75,12.302,12.451,190567,0
1985-09-05,12.545,12.6,12.427,12.577,99605,0
1985-09-06,12.6,12.782,12.6,12.75,96427,0
1985-09-09,12.726,12.814,12.726,12.726,161431,0
1985-09-10,12.695,12.75,12.397,12.451,205068,0
1985-09-11,12.332,12.427,12.154,12.215,229366,0
1985-09-12,12.154,12.272,12.129,12.184,172373,0
1985-09-13,12.129,12.184,11.799,11.886,372355,0
1985-09-16,11.886,11.971,11.854,11.916,102538,0
1985-09-17,11.854,11.854,11.493,11.524,452243,0
1985-09-18,11.438,11.524,11.351,11.493,528570,0
1985-09-19,11.493,11.618,11.375,11.493,373499,0
1985-09-20,11.618,11.767,11.588,11.65,358364,0
1985-09-23,11.735,11.886,11.618,11.618,297170,0
1985-09-24,11.65,11.705,11.554,11.554,257862,0
1985-09-25,11.618,11.65,11.554,11.618,314217,0
1985-09-26,11.588,11.588,11.438,11.493,268678,0
1985-09-30,11.468,11.493,11.108,11.319,233563,0
1985-10-01,11.319,11.493,11.289,11.438,196038,0
1985-10-02,11.493,11.524,11.351,11.351,169192,0
1985-10-03,11.351,11.588,11.319,11.375,245141,0
1985-10-04,11.319,11.375,11.108,11.192,149221,0
1985-10-07,11.256,11.256,10.81,10.959,285468,0
1985-10-08,10.959,11.012,10.66,10.872,640647,0
1985-10-09,10.894,10.959,10.597,10.66,453390,0
1985-10-10,10.689,10.776,10.572,10.66,243488,0
1985-10-11,10.713,10.81,10.572,10.627,336349,0
1985-10-14,10.66,10.66,10.361,10.597,487735,0
1985-10-15,10.689,10.747,10.597,10.747,477685,0
1985-10-16,10.713,10.747,10.66,10.747,433542,0
1985-10-17,10.894,11.139,10.776,10.872,1173545,0
1985-10-18,11.012,11.108,10.959,10.99,431892,0
1985-10-21,11.012,11.043,10.84,10.872,263968,0
1985-10-22,10.872,10.872,10.713,10.872,665838,0
1985-10-23,10.713,11.075,10.713,11.075,530482,0
1985-10-24,11.108,11.108,10.776,10.776,545619,0
1985-10-25,10.84,10.872,10.597,10.713,369556,0
1985-10-28,10.713,10.713,10.597,10.713,233693,0
1985-10-29,10.713,10.894,10.713,10.84,82309,0
1985-10-30,10.84,10.894,10.776,10.81,196038,0
1985-10-31,10.872,10.99,10.84,10.927,267786,0
1985-11-01,10.959,11.108,10.872,11.108,388001,0
1985-11-04,11.043,11.289,10.959,10.99,436722,0
1985-11-05,10.959,11.108,10.927,11.108,379221,0
1985-11-06,11.108,11.171,10.99,11.043,406063,0
1985-11-07,11.075,11.225,11.043,11.192,576658,0
1985-11-08,11.289,11.618,11.289,11.588,632251,0
1985-11-11,11.65,11.799,11.493,11.735,870651,0
1985-11-12,11.854,11.916,11.767,11.854,1141741,0
1985-11-13,11.854,11.886,11.767,11.854,436342,0
1985-11-14,11.735,11.735,11.404,11.438,716593,0
1985-11-15,11.493,11.493,11.289,11.351,549565,0
1985-11-18,11.375,11.468,11.319,11.468,196799,0
1985-11-19,11.493,11.554,11.351,11.438,325541,0
1985-11-20,11.375,11.588,11.375,11.468,333301,0
1985-11-21,11.554,11.949,11.554,11.799,512798,0
1985-11-22,11.854,11.854,11.735,11.735,295389,0
1985-11-25,11.735,11.735,11.493,11.493,309130,0
1985-11-26,11.468,11.493,11.351,11.438,448682,0
1985-11-27,11.375,11.554,11.375,11.493,254429,0
1985-11-29,11.524,11.675,11.468,11.468,331772,0
1985-12-02,11.375,11.404,11.256,11.351,485827,0
1985-12-03,11.225,11.319,11.192,11.289,377317,0
1985-12-04,11.319,11.375,11.108,11.256,413443,0
1985-12-05,11.192,11.319,11.108,11.192,833251,0
1985-12-06,11.171,11.289,11.171,11.256,691531,0
1985-12-09,11.375,11.554,11.375,11.468,521831,0
1985-12-10,11.554,11.588,11.493,11.554,493334,0
1985-12-11,11.554,11.767,11.524,11.705,567499,0
1985-12-12,11.735,11.799,11.524,11.588,404920,0
1985-12-13,11.554,11.554,11.225,11.438,604901,0
1985-12-16,11.468,11.799,11.438,11.735,784398,0
1985-12-17,11.823,11.854,11.588,11.618,685936,0
1985-12-18,11.554,11.705,11.438,11.524,345895,0
1985-12-19,11.554,11.554,11.256,11.468,712777,0
1985-12-20,11.65,11.705,11.468,11.524,521831,0
1985-12-23,11.493,11.524,11.375,11.438,173391,0
1985-12-24,11.493,11.524,11.351,11.468,328212,0
1985-12-26,11.493,11.524,11.375,11.404,108134,0
1985-12-27,11.375,11.554,11.351,11.493,307347,0
1985-12-30,11.554,11.65,11.524,11.65,158763,0
1985-12-31,11.675,11.799,11.675,11.767,310276,0
1986-01-02,11.735,11.767,11.65,11.767,322995,0
1986-01-03,11.735,11.916,11.735,11.799,487735,0
1986-01-06,11.735,11.799,11.493,11.588,586201,0
1986-01-07,11.524,11.65,11.375,11.65,765062,0
1986-01-08,11.675,11.799,11.493,11.493,880573,0
1986-01-09,11.438,11.618,11.319,11.351,568900,0
1986-01-10,11.256,11.438,11.192,11.256,295007,0
1986-01-13,11.192,11.256,11.043,11.192,350599,0
1986-01-14,11.192,11.225,11.075,11.139,257988,0
1986-01-15,11.075,11.289,11.075,11.225,426423,0
1986-01-16,11.225,11.618,11.043,11.108,410901,0
1986-01-17,11.108,11.108,10.872,10.927,360014,0
1986-01-20,10.927,10.99,10.872,10.99,375531,0
1986-01-21,11.043,11.043,10.81,10.927,438631,0
1986-01-22,10.927,10.959,10.541,10.541,447284,0
1986-01-23,10.572,10.99,10.541,10.959,444611,0
1986-01-24,11.021,11.192,10.894,11.171,232419,0
1986-01-27,11.139,11.192,10.99,11.192,292973,0
1986-01-28,11.192,11.319,10.597,10.959,854492,0
1986-01-29,10.99,11.225,10.959,11.075,467765,0
1986-01-30,11.043,11.225,11.021,11.075,426164,0
1986-01-31,11.108,11.108,10.959,11.043,770026,0
1986-02-03,11.021,11.139,10.99,11.108,616983,0
1986-02-04,11.192,11.375,11.192,11.351,946723,0
1986-02-05,11.375,11.468,11.289,11.438,274145,0
1986-02-06,11.404,11.554,11.404,11.554,464328,0
1986-02-07,11.438,11.554,11.256,11.438,556944,0
1986-02-10,11.493,11.493,11.351,11.493,410011,0
1986-02-11,11.554,11.949,11.554,11.65,889732,0
1986-02-12,11.705,11.799,11.65,11.705,379986,0
1986-02-13,11.799,12.215,11.735,11.916,440286,0
1986-02-14,11.971,12.302,11.949,12.154,744578,0
1986-02-18,12.184,12.427,12.184,12.427,846990,0
1986-02-19,12.397,12.483,12.332,12.397,541037,0
1986-02-20,12.332,12.451,12.215,12.332,478195,0
1986-02-21,12.332,12.609,12.332,12.577,714942,0
1986-02-24,12.577,12.931,12.545,12.75,602101,0
1986-02-25,12.726,12.75,12.397,12.516,535954,0
1986-02-26,12.427,12.665,12.397,12.427,755777,0
1986-02-27,12.695,12.996,12.695,12.931,399703,0
1986-02-28,13.145,13.387,12.931,13.387,663673,0
1986-03-03,13.356,13.387,13.025,13.173,460006,0
1986-03-04,13.206,13.504,13.206,13.356,640012,0
1986-03-05,12.996,13.112,12.844,13.08,727664,0
1986-03-06,13.145,13.173,12.247,12.996,329738,0
1986-03-07,12.876,12.907,12.427,12.545,628562,0
1986-03-10,12.545,12.577,12.332,12.545,495877,0
1986-03-11,12.545,12.695,12.516,12.695,445247,0
1986-03-12,12.782,13.173,12.782,13.112,476794,0
1986-03-13,13.047,13.145,12.931,12.963,303533,0
1986-03-14,12.931,13.293,12.931,12.963,395378,0
1986-03-17,13.206,13.356,13.112,13.323,513434,0
1986-03-18,13.206,13.411,13.173,13.356,511014,0
1986-03-19,13.442,13.739,13.356,13.655,618637,0
1986-03-20,13.71,14.221,13.71,14.164,730080,0
1986-03-21,14.338,14.338,13.773,13.889,447026,0
1986-03-24,14.189,14.189,13.858,14.134,437361,0
1986-03-25,14.307,14.307,14.007,14.007,337372,0
1986-03-26,14.007,14.307,14.007,14.221,286483,0
1986-03-27,14.307,14.4,13.773,13.773,310016,0
1986-03-31,13.804,13.923,13.804,13.889,387746,0
1986-04-01,13.889,13.923,13.655,13.858,363704,0
1986-04-02,13.858,13.858,13.655,13.773,145660,0
1986-04-03,13.804,13.804,13.293,13.356,293737,0
1986-04-04,13.504,13.504,13.229,13.387,337372,0
1986-04-07,13.229,13.356,13.047,13.206,218297,0
1986-04-08,13.293,13.356,12.996,13.356,246922,0
1986-04-09,13.504,13.655,13.442,13.504,272873,0
1986-04-10,13.472,13.687,13.472,13.655,208249,0
1986-04-11,13.655,13.687,13.323,13.323,270586,0
1986-04-14,13.323,13.622,13.112,13.56,421841,0
1986-04-15,13.687,13.954,13.687,13.954,412806,0
1986-04-16,13.889,13.923,13.773,13.858,285468,0
1986-04-17,13.889,13.889,13.047,13.56,853733,0
1986-04-18,13.655,13.954,13.56,13.773,175300,0
1986-04-21,13.739,13.804,13.56,13.655,393600,0
1986-04-22,13.655,13.655,13.293,13.442,359123,0
1986-04-23,13.323,13.356,13.08,13.145,235601,0
1986-04-24,13.173,13.206,12.931,12.963,246669,0
1986-04-25,13.047,13.145,13.047,13.112,285089,0
1986-04-28,13.293,13.356,13.112,13.229,221607,0
1986-04-29,13.262,13.293,12.996,13.145,234961,0
1986-04-30,13.112,13.112,12.577,12.75,358364,0
1986-05-01,12.75,13.387,12.695,13.387,423240,0
1986-05-02,13.387,13.442,13.293,13.323,209137,0
1986-05-05,13.323,13.687,13.323,13.591,136757,0
1986-05-06,13.655,13.687,13.411,13.442,267530,0
1986-05-07,13.442,13.442,13.112,13.323,153801,0
1986-05-08,13.411,13.411,13.229,13.387,323251,0
1986-05-09,13.356,13.504,13.112,13.504,311927,0
1986-05-12,13.504,13.53,13.387,13.442,230386,0
1986-05-13,13.411,13.442,13.047,13.112,433158,0
1986-05-14,13.047,13.08,12.931,13.025,281396,0
1986-05-15,13.08,13.112,12.876,12.876,164996,0
1986-05-16,12.814,12.814,12.545,12.665,293991,0
1986-05-19,12.75,12.876,12.665,12.844,326430,0
1986-05-20,12.996,12.996,12.695,12.996,144516,0
1986-05-21,12.996,13.047,12.695,12.695,196416,0
1986-05-22,12.665,13.025,12.577,12.907,374900,0
1986-05-23,12.814,12.907,12.782,12.814,203540,0
1986-05-27,12.876,13.025,12.814,13.025,273762,0
1986-05-28,13.173,13.504,13.173,13.356,321466,0
1986-05-29,13.411,13.411,13.08,13.323,342458,0
1986-05-30,13.323,13.323,13.08,13.145,400469,0
1986-06-02,13.145,13.145,12.844,12.996,192604,0
1986-06-03,12.931,13.08,12.844,13.08,356575,0
1986-06-04,13.025,13.047,12.931,13.025,167921,0
1986-06-05,12.996,13.025,12.876,12.996,243488,0
1986-06-06,12.963,12.996,12.876,12.876,115893,0
1986-06-09,12.876,12.876,12.577,12.695,218045,0
1986-06-10,12.516,12.609,12.451,12.483,218682,0
1986-06-11,12.516,12.545,12.302,12.302,235601,0
1986-06-12,12.545,12.577,12.427,12.451,1284856,0
1986-06-13,12.545,12.782,12.427,12.75,616223,0
1986-06-16,12.844,12.907,12.75,12.782,337497,0
1986-06-17,12.782,13.262,12.782,13.08,897238,0
1986-06-18,13.08,13.08,12.75,12.844,303533,0
1986-06-19,12.814,12.963,12.782,12.844,437489,0
1986-06-20,12.876,12.963,12.726,12.75,404920,0
1986-06-23,12.814,12.814,12.451,12.516,270074,0
1986-06-24,12.577,12.75,12.545,12.665,299208,0
1986-06-25,12.634,12.814,12.577,12.75,737072,0
1986-06-26,12.665,13.112,12.665,13.047,517376,0
1986-06-27,13.112,13.356,13.047,13.293,435705,0
1986-06-30,13.411,13.655,13.293,13.356,523359,0
1986-07-01,13.356,13.56,13.356,13.504,439271,0
1986-07-02,13.591,13.739,13.53,13.591,520941,0
1986-07-03,13.53,13.56,13.387,13.504,221478,0
1986-07-07,13.472,13.472,13.112,13.229,305567,0
1986-07-08,12.996,13.145,12.782,13.145,356575,0
1986-07-09,13.229,13.293,13.145,13.229,344239,0
1986-07-10,12.695,12.75,12.332,12.483,2498601,0
1986-07-11,12.451,12.451,12.302,12.397,599049,0
1986-07-14,12.427,12.451,12.302,12.451,405686,0
1986-07-15,12.332,12.397,11.799,11.799,490152,0
1986-07-16,11.854,12.067,11.767,11.854,689752,0
1986-07-17,11.916,11.949,11.468,11.675,452755,0
1986-07-18,11.735,11.735,11.319,11.319,332537,0
1986-07-21,11.256,11.493,11.192,11.493,260786,0
1986-07-22,11.554,11.767,11.493,11.588,177462,0
1986-07-23,11.618,11.618,11.438,11.438,244123,0
1986-07-24,11.375,11.404,11.256,11.256,224661,0
1986-07-25,11.139,11.493,11.075,11.493,503893,0
1986-07-28,11.618,11.823,11.493,11.493,504529,0
1986-07-29,11.493,11.618,11.468,11.468,418659,0
1986-07-30,11.468,11.524,11.139,11.375,372861,0
1986-07-31,11.493,11.524,11.404,11.524,133577,0
1986-08-01,11.493,11.767,11.375,11.524,297552,0
1986-08-04,11.404,11.554,11.192,11.524,156219,0
1986-08-05,11.554,11.65,11.493,11.618,215882,0
1986-08-06,11.493,11.524,11.256,11.256,182933,0
1986-08-07,11.256,11.524,11.256,11.404,184458,0
1986-08-08,11.351,11.468,11.319,11.404,319815,0
1986-08-11,11.468,11.799,11.468,11.767,418276,0
1986-08-12,11.823,11.823,11.705,11.823,170594,0
1986-08-13,11.949,12.154,11.823,11.949,460513,0
1986-08-14,11.675,11.949,11.468,11.675,252270,0
1986-08-15,11.705,11.886,11.65,11.886,193239,0
1986-08-18,11.886,11.949,11.767,11.831,92866,0
1986-08-19,11.831,11.854,11.65,11.705,166520,0
1986-08-20,11.735,11.971,11.675,11.949,285214,0
1986-08-21,11.971,11.971,11.799,11.854,226438,0
1986-08-22,11.799,11.854,11.675,11.705,161178,0
1986-08-25,11.618,11.675,11.438,11.468,183060,0
1986-08-26,11.493,11.831,11.493,11.831,357596,0
1986-08-27,11.886,11.916,11.705,11.854,210157,0
1986-08-28,11.831,11.854,11.735,11.767,179752,0
1986-08-29,11.375,11.588,11.319,11.493,813149,0
1986-09-02,11.524,11.705,11.438,11.554,399323,0
1986-09-03,11.438,11.618,11.438,11.588,444611,0
1986-09-04,11.65,11.65,11.468,11.554,285851,0
1986-09-05,11.554,11.767,11.493,11.65,456822,0
1986-09-08,11.735,11.735,11.554,11.705,230386,0
1986-09-09,11.735,11.767,11.65,11.705,166143,0
1986-09-10,11.705,11.705,11.468,11.554,166776,0
1986-09-11,11.375,11.438,10.894,10.894,380240,0
1986-09-12,10.894,11.075,10.479,10.713,446648,0
1986-09-15,10.84,10.872,10.627,10.66,390545,0
1986-09-16,10.66,10.81,10.572,10.747,265749,0
1986-09-17,10.776,10.81,10.66,10.713,272873,0
1986-09-18,10.597,10.689,10.511,10.572,348185,0
1986-09-19,10.572,10.597,10.447,10.572,384441,0
1986-09-22,10.597,10.597,10.541,10.597,216645,0
1986-09-23,10.597,10.713,10.447,10.713,288647,0
1986-09-24,10.713,11.139,10.713,11.043,589766,0
1986-09-25,11.043,11.075,10.872,11.043,204176,0
1986-09-26,11.021,11.171,10.894,10.927,303278,0
1986-09-29,10.872,10.894,10.66,10.747,156853,0
1986-09-30,10.689,10.713,10.572,10.572,142094,0
1986-10-01,10.572,10.776,10.479,10.747,230386,0
1986-10-02,10.689,10.81,10.689,10.747,185858,0
1986-10-03,10.713,10.747,10.597,10.597,167537,0
1986-10-06,10.597,10.747,10.541,10.572,163980,0
1986-10-07,10.597,10.689,10.392,10.447,285978,0
1986-10-08,10.392,10.479,10.299,10.415,395761,0
1986-10-09,10.479,10.541,10.361,10.361,178480,0
1986-10-10,10.361,10.511,10.361,10.392,473871,0
1986-10-13,10.541,10.713,10.541,10.713,185478,0
1986-10-14,10.689,10.872,10.597,10.66,507329,0
1986-10-15,10.627,10.872,10.627,10.81,348057,0
1986-10-16,10.959,10.99,10.84,10.872,421968,0
1986-10-17,10.927,10.927,10.627,10.747,137137,0
1986-10-20,10.66,10.689,10.479,10.597,208249,0
1986-10-21,10.66,10.713,10.447,10.66,162454,0
1986-10-22,10.572,10.747,10.541,10.747,207357,0
1986-10-23,10.81,10.872,10.747,10.747,489008,0
1986-10-24,10.66,10.81,10.627,10.713,443084,0
1986-10-27,10.66,10.689,10.572,10.627,308238,0
1986-10-28,10.689,10.84,10.627,10.776,495751,0
1986-10-29,10.81,10.99,10.776,10.99,469673,0
1986-10-30,11.021,11.139,11.021,11.139,484178,0
1986-10-31,11.139,11.256,11.075,11.108,577421,0
1986-11-03,11.192,11.319,11.171,11.319,487992,0
1986-11-04,11.319,11.319,11.075,11.192,640265,0
1986-11-05,11.108,11.139,10.776,10.927,522339,0
1986-11-06,10.894,10.99,10.81,10.84,450080,0
1986-11-07,10.84,10.872,10.713,10.84,350599,0
1986-11-10,10.894,10.894,10.747,10.84,221987,0
1986-11-11,10.894,10.927,10.84,10.872,155458,0
1986-11-12,10.927,10.927,10.776,10.776,376426,0
1986-11-13,11.319,11.524,10.689,11.319,3943619,0
1986-11-14,11.735,13.356,11.735,13.229,4605129,0
1986-11-17,12.726,12.75,12.215,12.545,1959088,0
1986-11-18,12.367,12.516,11.493,11.971,1577449,0
1986-11-19,11.854,11.916,11.65,11.675,958426,0
1986-11-20,11.735,11.854,11.225,11.554,1437514,0
1986-11-21,11.735,12.695,11.735,12.272,1191990,0
1986-11-24,12.427,12.451,12.004,12.035,521831,0
1986-11-25,12.067,12.876,12.067,12.876,806408,0
1986-11-26,12.963,14.433,12.963,13.356,2226238,0
1986-11-28,13.53,13.591,12.996,13.173,569280,0
1986-12-01,12.814,13.858,12.782,13.773,1462957,0
1986-12-02,13.858,13.954,13.442,13.472,1114262,0
1986-12-03,13.293,13.411,12.876,12.996,941381,0
1986-12-04,13.047,13.08,12.876,12.931,461533,0
1986-12-05,12.876,13.442,12.876,13.047,701455,0
1986-12-08,13.112,13.262,12.814,12.814,381259,0
1986-12-09,12.782,12.814,12.367,12.397,741782,0
1986-12-10,12.397,12.427,11.916,12.004,853857,0
1986-12-11,12.004,12.367,11.854,12.154,607063,0
1986-12-12,12.272,12.302,11.971,12.154,529082,0
1986-12-15,12.035,12.215,11.916,12.215,321853,0
1986-12-16,12.247,12.427,12.247,12.302,533662,0
1986-12-17,12.397,12.75,12.332,12.451,542056,0
1986-12-18,12.367,12.516,12.215,12.247,319179,0
1986-12-19,12.302,12.302,11.949,12.004,666725,0
1986-12-22,11.971,12.097,11.916,12.097,343859,0
1986-12-23,12.067,12.302,12.067,12.184,362557,0
1986-12-24,12.097,12.272,12.067,12.154,257608,0
1986-12-26,12.129,12.272,12.129,12.129,118057,0
1986-12-29,12.097,12.154,12.004,12.097,225422,0
1986-12-30,12.067,12.129,12.004,12.067,208761,0
1986-12-31,12.004,12.097,11.886,12.004,405939,0
1987-01-02,12.067,12.154,11.971,12.154,200357,0
1987-01-05,12.184,12.427,12.035,12.302,596757,0
1987-01-06,12.332,12.427,12.097,12.154,587727,0
1987-01-07,12.215,12.483,12.184,12.367,456189,0
1987-01-08,12.367,12.814,12.215,12.75,775747,0
1987-01-09,12.695,12.782,12.577,12.634,388001,0
1987-01-12,12.577,12.665,12.516,12.609,296792,0
1987-01-13,12.516,12.609,12.483,12.577,209266,0
1987-01-14,12.545,12.634,12.451,12.577,330119,0
1987-01-15,12.634,12.782,12.609,12.665,474126,0
1987-01-16,12.695,13.025,12.665,12.726,310276,0
1987-01-19,12.726,12.814,12.577,12.665,319815,0
1987-01-20,12.695,12.782,12.067,12.397,552233,0
1987-01-21,12.215,12.367,12.067,12.097,344621,0
1987-01-22,12.097,12.665,12.097,12.609,549565,0
1987-01-23,12.577,12.814,12.129,12.302,741273,0
1987-01-26,12.247,12.332,12.035,12.129,299715,0
1987-01-27,12.184,12.367,12.129,12.154,666088,0
1987-01-28,12.247,12.302,11.971,12.097,367139,0
1987-01-29,12.247,12.247,11.916,12.067,618133,0
1987-01-30,12.154,13.047,12.067,13.047,714556,0
1987-02-02,12.996,13.655,12.75,13.323,1148359,0
1987-02-03,12.814,13.206,12.577,12.665,919369,0
1987-02-04,12.665,13.047,12.483,12.963,663673,0
1987-02-05,12.996,13.047,12.695,12.75,379862,0
1987-02-06,12.782,12.876,12.577,12.876,289793,0
1987-02-09,12.814,13.025,12.726,12.876,260404,0
1987-02-10,12.844,13.173,12.726,13.08,375660,0
1987-02-11,13.025,13.112,12.876,13.025,268166,0
1987-02-12,12.963,12.996,12.726,12.75,245906,0
1987-02-13,12.782,13.112,12.609,13.055,481247,0
1987-02-17,12.963,13.025,12.814,12.907,424383,0
1987-02-18,12.931,12.996,12.577,12.695,348691,0
1987-02-19,12.695,13.025,12.695,12.931,550199,0
1987-02-20,12.907,12.931,12.782,12.876,191076,0
1987-02-23,12.876,12.931,12.577,12.75,277070,0
1987-02-24,12.726,12.75,12.577,12.577,214482,0
1987-02-25,12.634,12.876,12.634,12.844,394993,0
1987-02-26,12.814,12.814,12.577,12.609,371845,0
1987-02-27,12.545,12.726,12.545,12.665,218297,0
1987-03-02,12.609,12.695,12.332,12.577,507712,0
1987-03-03,12.577,12.577,12.451,12.545,224024,0
1987-03-04,12.516,12.545,12.397,12.516,500714,0
1987-03-05,12.516,12.634,12.483,12.577,362939,0
1987-03-06,12.483,12.577,12.154,12.215,362176,0
1987-03-09,12.097,12.097,11.971,12.035,578819,0
1987-03-10,11.971,12.367,11.971,12.215,375283,0
1987-03-11,12.154,12.302,11.971,12.184,1201024,0
1987-03-12,12.184,12.302,12.154,12.215,394107,0
1987-03-13,12.184,12.367,12.097,12.272,525137,0
1987-03-16,12.272,12.302,12.129,12.184,374516,0
1987-03-17,12.097,12.215,12.035,12.215,297170,0
1987-03-18,12.215,12.272,12.097,12.154,384441,0
1987-03-19,12.129,12.302,12.097,12.247,583021,0
1987-03-20,12.247,12.483,12.247,12.451,967204,0
1987-03-23,12.451,12.634,12.332,12.577,438631,0
1987-03-24,12.451,12.516,12.332,12.397,397286,0
1987-03-25,12.332,12.332,12.129,12.247,297170,0
1987-03-26,12.272,12.634,12.184,12.545,669652,0
1987-03-27,12.634,12.75,12.302,12.302,576022,0
1987-03-30,12.272,12.726,12.129,12.483,872047,0
1987-03-31,12.451,12.516,12.247,12.302,504529,0
1987-04-01,12.154,12.332,12.129,12.272,520051,0
1987-04-02,12.367,12.665,12.247,12.545,513049,0
1987-04-03,12.516,12.75,12.367,12.634,401357,0
1987-04-06,12.545,12.665,12.427,12.516,205068,0
1987-04-07,12.483,12.516,12.367,12.397,280635,0
1987-04-08,12.397,12.427,12.302,12.427,324396,0
1987-04-09,12.427,12.427,12.097,12.154,349203,0
1987-04-10,12.004,12.302,12.004,12.215,484178,0
1987-04-13,12.215,12.545,12.129,12.247,526412,0
1987-04-14,12.035,12.067,11.438,11.65,868232,0
1987-04-15,11.831,11.854,11.192,11.524,1069231,0
1987-04-16,11.493,11.735,11.438,11.554,832992,0
1987-04-20,11.588,11.65,11.108,11.289,805645,0
1987-04-21,11.256,11.404,11.075,11.404,688607,0
1987-04-22,11.289,11.886,11.256,11.675,411662,0
1987-04-23,11.675,11.971,11.524,11.554,490787,0
1987-04-24,11.524,11.735,11.256,11.375,453645,0
1987-04-27,11.289,11.468,10.959,11.225,349582,0
1987-04-28,11.171,11.289,10.927,10.959,402123,0
1987-04-29,11.021,11.256,10.99,11.043,627162,0
1987-04-30,11.075,11.139,10.894,11.021,592687,0
1987-05-01,11.075,11.351,10.99,11.351,449191,0
1987-05-04,11.289,11.493,11.289,11.493,267149,0
1987-05-05,11.524,11.588,11.404,11.438,292846,0
1987-05-06,11.438,11.468,11.171,11.225,424638,0
1987-05-07,11.225,11.256,10.927,11.043,313837,0
1987-05-08,11.192,11.225,10.927,11.139,452755,0
1987-05-11,11.139,11.225,10.894,10.927,528698,0
1987-05-12,10.927,11.192,10.927,11.043,314854,0
1987-05-13,11.021,11.043,10.927,11.021,239287,0
1987-05-14,11.075,11.108,10.872,10.959,222242,0
1987-05-15,10.894,10.959,10.747,10.84,318287,0
1987-05-18,10.776,11.043,10.776,10.927,640393,0
1987-05-19,10.66,10.927,10.627,10.66,421456,0
1987-05-20,10.627,10.689,10.479,10.597,483157,0
1987-05-21,10.572,10.689,10.299,10.511,308111,0
1987-05-22,10.541,10.627,10.479,10.511,186496,0
1987-05-26,10.597,11.075,10.511,11.021,607828,0
1987-05-27,10.99,12.634,10.959,12.545,2696927,0
1987-05-28,12.665,13.262,12.302,12.876,3193061,0
1987-05-29,12.397,12.545,12.035,12.129,1780990,0
1987-06-01,11.971,12.184,11.493,11.767,1348465,0
1987-06-02,11.618,12.427,11.375,12.129,1552008,0
1987-06-03,12.272,12.516,11.916,12.004,902580,0
1987-06-04,12.004,12.516,11.971,12.215,807807,0
1987-06-05,12.215,12.332,12.097,12.154,479211,0
1987-06-08,12.215,12.332,12.067,12.067,298696,0
1987-06-09,12.129,12.129,11.916,12.035,551852,0
1987-06-10,12.004,12.695,12.004,12.516,1087931,0
1987-06-11,12.545,12.577,12.272,12.332,624361,0
1987-06-12,12.427,12.483,12.247,12.427,386217,0
1987-06-15,12.483,12.695,12.302,12.634,565084,0
1987-06-16,12.545,12.963,12.451,12.963,1263358,0
1987-06-17,13.145,13.145,12.726,12.75,1094418,0
1987-06-18,12.695,12.844,12.545,12.665,513177,0
1987-06-19,12.634,12.75,12.367,12.367,705272,0
1987-06-22,12.451,12.726,12.332,12.545,800299,0
1987-06-23,12.634,12.814,12.577,12.665,613805,0
1987-06-24,12.665,12.726,12.516,12.545,497278,0
1987-06-25,12.577,12.665,12.397,12.516,327321,0
1987-06-26,12.451,12.75,12.367,12.634,498297,0
1987-06-29,12.577,12.75,12.577,12.634,296921,0
1987-06-30,12.634,12.634,12.302,12.367,385966,0
1987-07-01,12.302,12.397,12.097,12.247,473617,0
1987-07-02,12.367,12.516,12.272,12.332,535441,0
1987-07-06,12.695,12.931,12.577,12.726,1131182,0
1987-07-07,12.814,13.055,12.75,12.907,1146956,0
1987-07-08,13.229,13.773,13.08,13.739,2620598,0
1987-07-09,13.655,13.804,13.293,13.323,1373905,0
1987-07-10,13.323,13.56,13.323,13.387,512417,0
1987-07-13,13.387,13.923,13.323,13.804,968606,0
1987-07-14,13.835,14.071,13.687,13.71,959697,0
1987-07-15,13.739,14.007,13.472,13.835,1164260,0
1987-07-16,13.954,13.982,13.622,13.71,459751,0
1987-07-17,13.739,13.804,13.56,13.773,431125,0
1987-07-20,13.655,13.655,13.323,13.411,385075,0
1987-07-21,13.293,13.504,13.229,13.323,803862,0
1987-07-22,13.356,13.442,13.08,13.411,652352,0
1987-07-23,13.472,13.53,13.293,13.323,375916,0
1987-07-24,13.387,13.411,13.323,13.411,192473,0
1987-07-27,13.411,13.411,13.206,13.229,235345,0
1987-07-28,13.504,13.56,13.293,13.411,635050,0
1987-07-29,13.323,13.442,13.293,13.387,271348,0
1987-07-30,13.411,13.442,13.262,13.323,500080,0
1987-07-31,13.293,13.356,13.025,13.112,484556,0
1987-08-03,13.08,13.262,12.907,13.173,390923,0
1987-08-04,13.229,13.229,13.055,13.206,404284,0
1987-08-05,13.206,13.206,13.055,13.112,367901,0
1987-08-06,13.055,13.112,12.963,13.08,227200,0
1987-08-07,13.112,13.173,12.996,13.025,425144,0
1987-08-10,13.055,13.504,13.025,13.411,911102,0
1987-08-11,13.504,14.221,13.323,13.504,599940,0
1987-08-12,13.472,13.56,13.229,13.356,927006,0
1987-08-13,13.145,13.387,13.112,13.145,428580,0
1987-08-14,13.088,13.262,12.996,13.229,207484,0
1987-08-17,13.112,13.262,13.088,13.206,183441,0
1987-08-18,13.229,13.889,13.145,13.889,1235117,0
1987-08-19,13.835,14.134,13.622,13.687,897873,0
1987-08-20,13.804,13.804,13.53,13.53,369173,0
1987-08-21,13.655,14.252,13.655,13.923,1084877,0
1987-08-24,13.889,14.04,13.71,13.835,449572,0
1987-08-25,13.982,14.101,13.835,13.835,411028,0
1987-08-26,13.954,13.954,13.71,13.804,254429,0
1987-08-27,13.739,14.728,13.655,14.307,1653780,0
1987-08-28,14.189,14.221,13.804,13.835,771680,0
1987-08-31,13.889,13.954,13.687,13.773,368918,0
1987-09-01,13.655,14.04,13.411,13.56,851186,0
1987-09-02,13.591,13.982,13.472,13.982,702597,0
1987-09-03,14.307,14.307,13.71,13.865,1121642,0
1987-09-04,13.923,13.923,13.293,13.53,773202,0
1987-09-08,13.472,13.655,13.173,13.323,651335,0
1987-09-09,13.411,13.442,13.088,13.173,623348,0
1987-09-10,13.442,13.442,13.229,13.356,616606,0
1987-09-11,13.293,13.387,13.145,13.229,407084,0
1987-09-14,13.387,13.387,13.112,13.262,341693,0
1987-09-15,13.262,13.262,13.088,13.173,297808,0
1987-09-16,13.112,13.356,12.996,13.173,529335,0
1987-09-17,13.088,13.323,13.055,13.173,766207,0
1987-09-18,13.173,13.173,12.931,12.963,669011,0
1987-09-21,12.963,13.025,12.483,12.577,579459,0
1987-09-22,12.609,12.996,12.483,12.996,749923,0
1987-09-23,12.996,13.145,12.695,13.112,868232,0
1987-09-24,13.145,13.442,13.088,13.173,355563,0
1987-09-25,13.229,13.293,13.025,13.112,363320,0
1987-09-28,13.173,13.206,12.876,12.931,343859,0
1987-09-29,12.931,12.996,12.75,12.814,357978,0
1987-09-30,12.75,12.996,12.695,12.814,347038,0
1987-10-01,12.907,13.323,12.844,13.145,560502,0
1987-10-02,13.088,13.145,12.963,12.996,372735,0
1987-10-05,13.112,13.504,13.055,13.442,623727,0
1987-10-06,13.387,13.835,13.387,13.56,1057274,0
1987-10-07,13.591,13.889,13.293,13.387,868995,0
1987-10-08,13.411,13.53,13.145,13.206,385966,0
1987-10-09,13.262,13.293,12.996,13.025,432526,0
1987-10-12,13.025,13.206,12.634,12.844,528570,0
1987-10-13,12.963,13.112,12.907,13.055,479211,0
1987-10-14,12.907,13.293,12.814,13.025,502492,0
1987-10-15,12.782,12.907,12.129,12.215,784783,0
1987-10-16,12.184,12.302,11.192,11.404,1366785,0
1987-10-19,10.894,11.021,8.3243,8.5603,2455857,0
1987-10-20,9.0397,9.4327,6.8861,8.7092,1520201,0
1987-10-21,9.401,10.776,9.1579,10.094,1451249,0
1987-10-22,9.583,9.699,9.1016,9.3387,713414,0
1987-10-23,9.1579,9.4327,9.1338,9.4327,499058,0
1987-10-26,8.8595,9.0161,8.3795,8.4112,616348,0
1987-10-27,8.7414,8.8042,8.2068,8.2379,497914,0
1987-10-28,7.8452,8.8364,7.8452,8.655,486846,0
1987-10-29,8.8042,9.3387,8.8042,9.2198,557196,0
1987-10-30,9.401,9.913,9.401,9.669,603625,0
1987-11-02,9.52,9.669,9.4648,9.549,297552,0
1987-11-03,9.3387,10.241,9.3148,10.149,748778,0
1987-11-04,9.699,10.114,9.549,9.849,331137,0
1987-11-05,9.638,9.88,9.549,9.763,406322,0
1987-11-06,9.795,10.18,9.763,9.818,613805,0
1987-11-09,9.583,9.763,9.401,9.583,409879,0
1987-11-10,9.4648,9.52,9.1579,9.4327,497278,0
1987-11-11,9.818,9.849,9.2845,9.4648,212827,0
1987-11-12,9.37,9.615,9.0161,9.1016,293607,0
1987-11-13,9.1016,9.1016,8.8595,8.9532,207357,0
1987-11-16,9.1579,9.2528,9.0397,9.0397,219189,0
1987-11-17,8.8595,9.0721,8.8595,8.9841,268166,0
1987-11-18,9.0397,9.3387,9.0397,9.2528,273128,0
1987-11-19,9.1579,9.2528,9.0397,9.1016,673849,0
1987-11-20,8.9841,9.1016,8.7718,8.7718,1060830,0
1987-11-23,8.7718,8.9212,8.4743,8.5917,421584,0
1987-11-24,8.8042,8.8364,8.4425,8.5054,384441,0
1987-11-25,8.4425,8.5054,8.2616,8.356,248448,0
1987-11-27,8.3243,8.4425,8.2931,8.4425,148458,0
1987-11-30,8.0809,8.4112,7.8765,8.2068,333301,0
1987-12-01,8.2068,8.3795,8.1437,8.1437,272110,0
1987-12-02,8.0809,8.3243,8.0809,8.2379,283811,0
1987-12-03,8.2379,8.2379,7.8452,7.9945,266384,0
1987-12-04,7.782,8.026,7.2477,7.8452,559738,0
1987-12-07,7.9318,8.1437,7.8138,7.9945,479595,0
1987-12-08,8.2616,8.3243,8.026,8.1752,503893,0
1987-12-09,8.0809,8.4112,8.026,8.2068,589766,0
1987-12-10,7.782,8.0809,7.6642,7.9632,329991,0
1987-12-11,7.9318,8.2068,7.9318,8.1437,854109,0
1987-12-14,8.1437,8.4743,8.0809,8.4743,414846,0
1987-12-15,8.5603,8.6234,8.3243,8.4425,818107,0
1987-12-16,8.4112,8.7092,8.4112,8.6783,534933,0
1987-12-17,8.7414,8.8595,8.6783,8.8042,408486,0
1987-12-18,8.8364,9.1338,8.8042,9.0721,580601,0
1987-12-21,8.9841,9.0397,8.7414,8.7414,369939,0
1987-12-22,8.5917,8.6234,8.4425,8.5603,462927,0
1987-12-23,8.5367,8.9212,8.5367,8.8042,325413,0
1987-12-24,8.8913,8.9532,8.8042,8.8042,233308,0
1987-12-28,8.5603,8.6234,8.4743,8.4743,321214,0
1987-12-29,8.5054,8.5917,8.4112,8.4425,214865,0
1987-12-30,8.4425,8.5367,8.3795,8.3795,336349,0
1987-12-31,8.3795,8.4425,8.2379,8.2379,497150,0
1988-01-04,8.3243,8.8913,8.3243,8.8595,336862,0
1988-01-05,8.9841,9.1896,8.9212,8.9841,405304,0
1988-01-06,8.9532,9.1579,8.8042,9.0397,565335,0
1988-01-07,8.9841,9.2198,8.8595,9.2198,404156,0
1988-01-08,9.1579,9.2845,8.4743,8.655,388383,0
1988-01-11,8.655,8.8364,8.4112,8.7414,181913,0
1988-01-12,8.8595,8.9532,8.5054,8.7092,594723,0
1988-01-13,8.5603,8.8364,8.4743,8.6783,282668,0
1988-01-14,8.7092,8.8042,8.6234,8.8042,209904,0
1988-01-15,9.1016,9.1016,8.7718,8.7718,564700,0
1988-01-18,8.6783,8.8595,8.6234,8.8364,184458,0
1988-01-19,8.7414,8.8364,8.6234,8.7414,277707,0
1988-01-20,8.7092,8.7414,8.5054,8.6234,169577,0
1988-01-21,8.5603,8.6234,8.5054,8.5603,278090,0
1988-01-22,8.6234,8.7092,8.5603,8.6234,221607,0
1988-01-25,8.7414,8.9212,8.7414,8.9212,678049,0
1988-01-26,8.9532,9.1338,8.7414,8.8042,1048113,0
1988-01-27,8.8595,8.9841,8.7718,8.8364,279870,0
1988-01-28,8.8595,8.9532,8.6783,8.9212,182933,0
1988-01-29,8.9841,9.1579,8.9841,9.1579,337497,0
1988-02-01,9.2198,9.549,9.0397,9.0721,618385,0
1988-02-02,9.0397,9.0397,8.8042,8.9212,1605433,0
1988-02-03,9.0397,9.0721,8.8595,9.0161,637723,0
1988-02-04,9.0161,9.2528,9.0161,9.1896,215244,0
1988-02-05,9.1338,9.2528,9.1016,9.1579,408230,0
1988-02-08,8.9841,9.0721,8.9212,9.0397,149221,0
1988-02-09,9.1016,9.2198,9.0721,9.2198,381384,0
1988-02-10,9.2198,9.549,9.2198,9.4648,429091,0
1988-02-11,9.37,9.4648,9.3148,9.3387,299336,0
1988-02-12,9.401,9.4648,9.3387,9.4648,149729,0
1988-02-16,9.3387,9.583,9.3148,9.4648,230511,0
1988-02-17,9.699,9.699,9.52,9.52,380495,0
1988-02-18,9.4886,9.615,9.4327,9.583,358236,0
1988-02-19,9.583,9.795,9.583,9.699,489392,0
1988-02-22,9.998,11.192,9.968,10.747,1475678,0
1988-02-23,10.872,11.5,10.361,10.597,1857316,0
1988-02-24,10.66,10.927,10.572,10.776,802460,0
1988-02-25,10.66,10.713,10.211,10.33,582002,0
1988-02-26,10.392,10.689,10.361,10.392,395378,0
1988-02-29,10.392,10.511,10.299,10.33,339152,0
1988-03-01,10.361,10.361,10.114,10.211,291827,0
1988-03-02,10.299,10.447,10.241,10.361,409243,0
1988-03-03,10.392,10.747,10.361,10.713,536714,0
1988-03-04,10.776,10.894,10.479,10.689,728678,0
1988-03-07,10.713,10.713,10.572,10.66,196544,0
1988-03-08,10.66,10.84,10.66,10.776,443850,0
1988-03-09,10.81,10.81,10.541,10.627,362176,0
1988-03-10,10.597,10.66,10.241,10.274,344112,0
1988-03-11,10.299,10.541,10.149,10.511,432908,0
1988-03-14,10.447,10.572,10.392,10.479,332791,0
1988-03-15,10.479,10.541,10.299,10.447,208249,0
1988-03-16,10.447,10.447,10.33,10.361,299336,0
1988-03-17,10.392,10.479,10.361,10.447,308746,0
1988-03-18,10.447,10.511,10.299,10.415,489008,0
1988-03-21,10.33,10.447,10.241,10.415,502875,0
1988-03-22,10.415,10.894,10.415,10.776,780964,0
1988-03-23,10.84,11.139,10.84,10.99,459751,0
1988-03-24,10.81,10.84,10.66,10.776,479467,0
1988-03-25,10.713,10.713,10.447,10.511,322742,0
1988-03-28,10.299,10.511,10.241,10.33,235345,0
1988-03-29,10.541,10.541,10.415,10.447,152655,0
1988-03-30,10.597,10.627,10.415,10.479,331899,0
1988-03-31,10.479,10.597,10.447,10.572,438631,0
1988-04-04,10.511,10.689,10.392,10.392,280506,0
1988-04-05,10.572,10.66,10.479,10.627,285214,0
1988-04-06,10.627,10.747,10.541,10.689,389017,0
1988-04-07,10.689,10.776,10.572,10.597,288777,0
1988-04-08,10.597,10.99,10.597,10.747,504150,0
1988-04-11,10.872,10.99,10.747,10.84,588999,0
1988-04-12,10.84,10.927,10.776,10.776,243105,0
1988-04-13,10.81,10.84,10.747,10.81,410516,0
1988-04-14,10.597,10.927,10.541,10.597,797119,0
1988-04-15,10.597,10.627,10.415,10.541,437489,0
1988-04-18,10.541,10.597,10.479,10.572,203540,0
1988-04-19,10.627,10.81,10.627,10.747,515473,0
1988-04-20,10.689,10.713,10.597,10.597,227200,0
1988-04-21,10.689,10.81,10.66,10.747,332920,0
1988-04-22,10.776,10.84,10.713,10.776,243105,0
1988-04-25,10.776,10.84,10.66,10.689,188403,0
1988-04-26,10.66,10.776,10.572,10.597,252270,0
1988-04-27,10.572,10.84,10.572,10.776,343222,0
1988-04-28,10.776,10.81,10.66,10.689,276052,0
1988-04-29,10.66,10.84,10.66,10.776,355433,0
1988-05-02,10.81,10.84,10.776,10.776,203540,0
1988-05-03,10.84,10.894,10.776,10.776,308238,0
1988-05-04,10.81,10.84,10.776,10.776,240310,0
1988-05-05,10.84,10.84,10.713,10.747,261168,0
1988-05-06,10.66,10.776,10.66,10.713,174539,0
1988-05-09,10.689,10.776,10.572,10.627,346909,0
1988-05-10,10.597,10.84,10.597,10.776,359380,0
1988-05-11,10.713,10.747,10.627,10.66,371845,0
1988-05-12,10.66,10.872,10.66,10.689,457203,0
1988-05-13,10.747,10.84,10.713,10.713,320829,0
1988-05-16,10.776,10.894,10.747,10.872,231149,0
1988-05-17,10.894,10.927,10.597,10.597,506819,0
1988-05-18,10.479,10.572,10.061,10.211,651972,0
1988-05-19,9.935,10.18,9.935,10.061,322361,0
1988-05-20,10.211,10.211,9.935,9.968,167793,0
1988-05-23,10.031,10.031,9.88,9.935,235983,0
1988-05-24,9.935,10.061,9.913,9.968,197819,0
1988-05-25,9.968,10.094,9.968,9.998,128232,0
1988-05-26,10.031,10.094,9.998,10.031,219445,0
1988-05-27,9.968,10.094,9.968,9.998,82941,0
1988-05-31,10.061,10.114,10.031,10.061,115130,0
1988-06-01,10.114,10.447,10.114,10.415,184458,0
1988-06-02,10.33,10.361,10.241,10.241,147696,0
1988-06-03,10.299,10.392,10.299,10.33,142094,0
1988-06-06,10.392,10.392,10.299,10.361,106606,0
1988-06-07,10.33,10.479,10.274,10.392,176321,0
1988-06-08,10.415,10.722,10.392,10.66,364975,0
1988-06-09,10.689,10.722,10.572,10.627,149472,0
1988-06-10,10.66,10.872,10.66,10.722,309890,0
1988-06-13,10.81,10.872,10.747,10.84,254682,0
1988-06-14,10.872,10.894,10.776,10.776,377443,0
1988-06-15,10.722,10.81,10.722,10.81,192986,0
1988-06-16,10.84,10.872,10.722,10.747,307476,0
1988-06-17,10.722,10.776,10.689,10.776,387746,0
1988-06-20,10.747,10.776,10.689,10.722,251628,0
1988-06-21,10.722,10.872,10.722,10.84,436848,0
1988-06-22,10.894,11.075,10.872,10.99,658582,0
1988-06-23,10.99,11.052,10.81,10.84,386217,0
1988-06-24,10.84,10.927,10.776,10.84,129374,0
1988-06-27,10.84,10.872,10.689,10.689,204686,0
1988-06-28,10.747,10.776,10.689,10.722,90702,0
1988-06-29,10.776,10.776,10.541,10.541,184840,0
1988-06-30,10.597,10.627,10.447,10.597,186878,0
1988-07-01,10.541,10.747,10.511,10.66,470687,0
1988-07-05,10.627,10.747,10.572,10.722,238528,0
1988-07-06,10.747,10.84,10.447,10.627,813022,0
1988-07-07,10.541,10.66,10.541,10.627,234327,0
1988-07-08,10.541,10.572,10.415,10.511,208761,0
1988-07-11,10.511,10.511,10.415,10.447,319558,0
1988-07-12,10.541,10.627,10.447,10.511,335717,0
1988-07-13,10.541,10.627,10.479,10.572,101516,0
1988-07-14,10.572,10.627,10.415,10.479,132427,0
1988-07-15,10.447,10.572,10.415,10.415,206976,0
1988-07-18,10.361,10.361,10.149,10.274,215627,0
1988-07-19,10.299,10.361,10.18,10.18,194639,0
1988-07-20,10.211,10.299,10.18,10.274,250484,0
1988-07-21,10.241,10.241,10.18,10.18,116528,0
1988-07-22,10.211,10.241,10.18,10.211,118312,0
1988-07-25,10.211,10.211,10.061,10.061,362176,0
1988-07-26,10.061,10.18,9.998,10.18,322742,0
1988-07-27,10.18,10.33,10.18,10.18,217408,0
1988-07-28,10.241,10.392,10.149,10.33,118691,0
1988-07-29,10.361,10.627,10.274,10.597,242847,0
1988-08-01,10.541,10.597,10.511,10.572,91213,0
1988-08-02,10.541,10.597,10.479,10.572,116655,0
1988-08-03,10.479,10.572,10.415,10.511,126830,0
1988-08-04,10.541,10.541,10.33,10.392,74931,0
1988-08-05,10.299,10.361,10.274,10.361,49103,0
1988-08-08,10.241,10.479,10.241,10.361,175174,0
1988-08-09,10.299,10.361,10.061,10.299,209904,0
1988-08-10,10.18,10.241,10.061,10.149,329738,0
1988-08-11,10.061,10.149,10.061,10.149,118312,0
1988-08-12,10.149,10.149,10.061,10.114,163344,0
1988-08-15,10.061,10.114,9.968,9.998,152655,0
1988-08-16,9.998,10.061,9.795,9.795,102410,0
1988-08-17,9.795,9.818,9.699,9.763,150493,0
1988-08-18,9.818,9.88,9.732,9.818,93377,0
1988-08-19,9.818,9.818,9.699,9.763,112964,0
1988-08-22,9.638,9.699,9.52,9.52,181536,0
1988-08-23,9.583,9.615,9.2845,9.4648,246030,0
1988-08-24,9.4648,9.4966,9.37,9.4966,248320,0
1988-08-25,9.4327,9.4327,9.3387,9.401,183315,0
1988-08-26,9.401,9.4966,9.2845,9.401,307095,0
1988-08-29,9.4648,9.4966,9.2845,9.4648,466745,0
1988-08-30,9.4648,9.669,9.4327,9.615,206719,0
1988-08-31,9.638,9.638,9.4648,9.52,105588,0
1988-09-01,9.52,9.52,9.3148,9.3148,773202,0
1988-09-02,9.37,9.583,9.37,9.583,242469,0
1988-09-06,9.52,9.615,9.4966,9.549,218806,0
1988-09-07,9.583,9.669,9.52,9.615,265494,0
1988-09-08,9.549,9.638,9.549,9.638,94776,0
1988-09-09,9.638,9.638,9.4327,9.52,133828,0
1988-09-12,9.583,9.583,9.401,9.4966,126959,0
1988-09-13,9.4648,9.52,9.4327,9.52,171737,0
1988-09-14,9.615,9.669,9.549,9.669,205068,0
1988-09-15,9.669,9.669,9.549,9.549,83451,0
1988-09-16,9.4966,9.638,9.4966,9.583,674614,0
1988-09-19,9.549,9.615,9.52,9.583,295135,0
1988-09-20,9.52,9.583,9.4966,9.583,406450,0
1988-09-21,9.583,9.615,9.52,9.52,108768,0
1988-09-22,9.549,9.549,9.37,9.4648,179242,0
1988-09-23,9.4327,9.52,9.401,9.4327,154438,0
1988-09-26,9.52,9.763,9.4648,9.669,245519,0
1988-09-27,9.795,9.795,9.615,9.669,200616,0
1988-09-28,9.638,9.669,9.615,9.615,135352,0
1988-09-29,9.615,9.763,9.615,9.732,100627,0
1988-09-30,9.763,9.849,9.699,9.699,207104,0
1988-10-03,9.638,9.732,9.549,9.732,256464,0
1988-10-04,9.615,9.732,9.615,9.669,196926,0
1988-10-05,9.699,9.998,9.699,9.88,201122,0
1988-10-06,9.998,10.274,9.968,10.241,519538,0
1988-10-07,10.241,10.479,10.114,10.33,334317,0
1988-10-10,10.33,10.33,10.241,10.299,187387,0
1988-10-11,10.274,10.33,10.274,10.299,129248,0
1988-10-12,10.274,10.299,10.18,10.241,142351,0
1988-10-13,10.18,10.415,10.18,10.392,293607,0
1988-10-14,10.511,10.541,10.361,10.392,182297,0
1988-10-17,10.479,10.597,10.415,10.447,244885,0
1988-10-18,10.479,10.511,10.415,10.415,233693,0
1988-10-19,10.479,10.511,10.18,10.241,209646,0
1988-10-20,10.241,10.392,10.241,10.361,135352,0
1988-10-21,10.361,10.541,10.33,10.479,297296,0
1988-10-24,10.415,10.479,10.361,10.361,372861,0
1988-10-25,10.392,10.415,10.33,10.415,95414,0
1988-10-26,10.392,10.541,10.361,10.541,217282,0
1988-10-27,10.479,10.541,10.241,10.511,166143,0
1988-10-28,10.511,10.511,10.415,10.479,525774,0
1988-10-31,10.361,10.415,10.274,10.33,525392,0
1988-11-01,10.299,10.361,10.241,10.274,270330,0
1988-11-02,10.211,10.33,10.094,10.211,411915,0
1988-11-03,10.149,10.361,10.149,10.361,235345,0
1988-11-04,10.299,10.447,10.241,10.299,202400,0
1988-11-07,10.241,10.241,9.913,9.913,583655,0
1988-11-08,9.968,10.031,9.913,9.968,324650,0
1988-11-09,9.968,9.968,9.763,9.795,169322,0
1988-11-10,9.763,9.818,9.583,9.795,426423,0
1988-11-11,9.699,9.699,9.583,9.615,227329,0
1988-11-14,9.615,9.638,9.4327,9.615,365740,0
1988-11-15,9.4966,9.638,9.4966,9.52,205958,0
1988-11-16,9.583,9.638,9.401,9.4327,156853,0
1988-11-17,9.401,9.4648,9.2845,9.3148,136757,0
1988-11-18,9.3387,9.401,9.3148,9.37,172122,0
1988-11-21,9.3148,9.401,9.3148,9.401,228985,0
1988-11-22,9.3387,9.4648,9.3148,9.4327,262314,0
1988-11-23,9.52,9.549,9.401,9.401,270963,0
1988-11-25,9.3148,9.4327,9.2845,9.401,115130,0
1988-11-28,9.401,9.549,9.3387,9.4966,252645,0
1988-11-29,9.4966,9.638,9.4966,9.549,152908,0
1988-11-30,9.549,9.795,9.52,9.732,167537,0
1988-12-01,9.732,9.732,9.615,9.638,214103,0
1988-12-02,9.638,9.638,9.583,9.583,218806,0
1988-12-05,9.638,9.699,9.615,9.615,157617,0
1988-12-06,9.615,9.818,9.615,9.818,434687,0
1988-12-07,9.795,9.944,9.795,9.88,161817,0
1988-12-08,9.818,9.818,9.669,9.669,142094,0
1988-12-09,9.699,9.763,9.669,9.699,92486,0
1988-12-12,9.638,9.795,9.638,9.669,161178,0
1988-12-13,9.615,9.699,9.583,9.583,227839,0
1988-12-14,9.638,9.669,9.549,9.638,489518,0
1988-12-15,9.638,9.763,9.615,9.732,258754,0
1988-12-16,9.669,9.849,9.638,9.795,255191,0
1988-12-19,9.818,10.061,9.818,9.913,396396,0
1988-12-20,9.88,9.913,9.699,9.795,448809,0
1988-12-21,9.763,9.763,9.52,9.615,184840,0
1988-12-22,9.583,9.638,9.37,9.583,215117,0
1988-12-23,10.114,10.361,10.061,10.241,1043406,0
1988-12-27,10.241,10.274,10.061,10.149,237763,0
1988-12-28,10.094,10.149,9.944,10.061,164231,0
1988-12-29,10.061,10.149,10.031,10.061,296533,0
1988-12-30,10.114,10.149,9.818,9.88,197563,0
1989-01-03,9.88,9.88,9.732,9.849,241322,0
1989-01-04,9.88,10.274,9.818,10.241,291956,0
1989-01-05,10.299,10.299,10.149,10.149,268926,0
1989-01-06,10.241,10.241,10.094,10.094,150240,0
1989-01-09,10.114,10.747,10.094,10.66,501476,0
1989-01-10,10.66,10.66,10.415,10.511,979546,0
1989-01-11,10.479,10.479,10.299,10.479,387368,0
1989-01-12,10.511,10.572,10.392,10.511,573097,0
1989-01-13,10.447,10.66,10.415,10.627,292339,0
1989-01-16,10.627,10.627,10.447,10.541,141078,0
1989-01-17,10.541,10.572,10.33,10.392,156853,0
1989-01-18,10.392,10.511,10.299,10.479,282796,0
1989-01-19,10.479,10.66,10.447,10.479,421968,0
1989-01-20,10.479,10.479,10.241,10.241,253281,0
1989-01-23,10.241,10.33,10.149,10.149,180642,0
1989-01-24,10.149,10.447,10.149,10.392,327958,0
1989-01-25,10.447,10.511,10.392,10.447,133952,0
1989-01-26,10.392,10.572,10.274,10.479,194255,0
1989-01-27,10.541,10.572,10.361,10.447,293225,0
1989-01-30,10.447,10.511,10.415,10.479,108896,0
1989-01-31,10.511,10.722,10.415,10.66,311036,0
1989-02-01,10.722,10.927,10.511,10.84,333555,0
1989-02-02,10.747,11.289,10.747,11.256,1329381,0
1989-02-03,11.192,11.886,11.171,11.5,2066966,0
1989-02-06,11.351,11.5,11.075,11.192,626526,0
1989-02-07,11.108,11.289,11.075,11.108,774985,0
1989-02-08,11.108,11.319,10.959,11.171,508851,0
1989-02-09,11.075,11.588,11.021,11.5,619913,0
1989-02-10,11.351,11.404,11.171,11.289,319434,0
1989-02-13,11.139,11.289,11.108,11.139,311036,0
1989-02-14,11.139,11.256,11.052,11.108,456822,0
1989-02-15,11.075,11.289,11.075,11.225,248827,0
1989-02-16,11.289,11.554,11.192,11.404,522595,0
1989-02-17,11.404,11.618,11.375,11.5,604647,0
1989-02-21,11.5,11.554,11.404,11.5,551343,0
1989-02-22,11.468,11.65,11.375,11.5,703999,0
1989-02-23,11.468,11.675,11.404,11.5,844188,0
1989-02-24,11.5,11.735,11.438,11.618,831088,0
1989-02-27,11.554,12.004,11.5,11.854,1247839,0
1989-02-28,11.916,11.949,11.554,11.65,803482,0
1989-03-01,11.65,11.675,11.375,11.375,854874,0
1989-03-02,11.375,11.531,11.351,11.438,302385,0
1989-03-03,11.705,11.979,11.705,11.854,968222,0
1989-03-06,11.979,12.154,11.854,12.067,677666,0
1989-03-07,12.067,12.215,11.675,11.735,880702,0
1989-03-08,11.705,12.035,11.675,11.735,697514,0
1989-03-09,11.735,11.799,11.618,11.618,378078,0
1989-03-10,11.618,11.65,11.438,11.531,292846,0
1989-03-13,11.618,11.65,11.375,11.468,372355,0
1989-03-14,11.531,11.554,11.375,11.5,197563,0
1989-03-15,11.5,11.531,11.319,11.404,195782,0
1989-03-16,11.531,11.531,11.351,11.351,294374,0
1989-03-17,11.171,11.192,11.021,11.108,478704,0
1989-03-20,11.052,11.108,10.872,10.959,299336,0
1989-03-21,11.075,11.075,10.894,10.894,240940,0
1989-03-22,10.872,10.927,10.752,10.872,344621,0
1989-03-23,10.84,10.872,10.66,10.752,324775,0
1989-03-27,10.752,10.872,10.689,10.81,210539,0
1989-03-28,10.776,11.108,10.776,11.052,492314,0
1989-03-29,11.052,11.225,11.052,11.171,787578,0
1989-03-30,11.375,11.404,11.171,11.171,365354,0
1989-03-31,11.225,11.289,11.075,11.192,188656,0
1989-04-03,11.192,12.184,11.192,11.916,1173923,0
1989-04-04,11.705,11.831,11.375,11.438,2770455,0
1989-04-05,11.404,11.438,10.959,11.171,1379247,0
1989-04-06,11.192,11.375,11.192,11.289,1237790,0
1989-04-07,11.289,11.375,11.192,11.256,637468,0
1989-04-10,11.171,11.256,11.075,11.075,472342,0
1989-04-11,11.075,11.225,10.99,11.021,1315260,0
1989-04-12,11.021,11.108,10.99,10.99,742798,0
1989-04-13,10.99,11.021,10.927,11.021,462549,0
1989-04-14,11.075,11.108,11.021,11.052,208506,0
1989-04-17,11.052,11.052,10.927,10.99,318414,0
1989-04-18,10.99,11.052,10.872,10.959,611769,0
1989-04-19,11.021,11.108,10.894,10.927,273762,0
1989-04-20,10.99,10.99,10.894,10.927,237381,0
1989-04-21,10.927,11.021,10.894,10.959,326174,0
1989-04-24,10.927,10.99,10.894,10.959,321597,0
1989-04-25,10.959,11.052,10.959,11.052,281649,0
1989-04-26,11.075,11.075,10.959,10.99,289408,0
1989-04-27,11.021,11.108,10.99,11.021,167793,0
1989-04-28,11.052,11.052,10.959,10.959,366884,0
1989-05-01,10.959,11.108,10.959,11.108,418787,0
1989-05-02,11.171,11.256,11.075,11.108,372735,0
1989-05-03,11.139,11.225,11.052,11.139,308494,0
1989-05-04,11.139,11.192,11.108,11.139,204941,0
1989-05-05,11.225,11.375,11.192,11.256,822690,0
1989-05-08,11.225,11.351,11.225,11.319,322230,0
1989-05-09,11.319,11.351,11.225,11.256,306459,0
1989-05-10,11.289,11.404,11.256,11.351,445502,0
1989-05-11,11.404,11.468,11.289,11.351,215627,0
1989-05-12,11.438,11.438,11.171,11.171,1068336,0
1989-05-15,11.171,11.319,11.171,11.289,274907,0
1989-05-16,11.319,11.404,11.289,11.351,310908,0
1989-05-17,11.289,11.351,11.256,11.289,363574,0
1989-05-18,11.256,11.375,11.256,11.319,270330,0
1989-05-19,11.375,11.438,11.319,11.375,423368,0
1989-05-22,11.351,11.531,11.351,11.468,307347,0
1989-05-23,11.468,11.531,11.375,11.438,334952,0
1989-05-24,11.438,11.531,11.438,11.5,368539,0
1989-05-25,11.468,11.5,11.438,11.468,180259,0
1989-05-26,11.438,11.554,11.438,11.531,400342,0
1989-05-30,11.554,11.588,11.5,11.554,437489,0
1989-05-31,11.531,11.588,11.531,11.588,339658,0
1989-06-01,11.531,11.618,11.531,11.588,383803,0
1989-06-02,11.588,11.705,11.588,11.705,462549,0
1989-06-05,11.705,11.705,11.588,11.618,118815,0
1989-06-06,11.618,11.675,11.588,11.65,274145,0
1989-06-07,11.65,11.767,11.65,11.65,396779,0
1989-06-08,11.705,11.735,11.65,11.705,203796,0
1989-06-09,11.705,11.735,11.675,11.735,214482,0
1989-06-12,11.705,12.247,11.705,11.886,744960,0
1989-06-13,11.854,11.886,11.831,11.831,109914,0
1989-06-14,11.886,11.979,11.854,11.886,142736,0
1989-06-15,11.886,11.886,11.735,11.767,144257,0
1989-06-16,11.767,11.799,11.65,11.675,228985,0
1989-06-19,11.675,11.705,11.5,11.588,203922,0
1989-06-20,11.588,11.618,11.468,11.468,98589,0
1989-06-21,11.5,11.554,11.351,11.375,179116,0
1989-06-22,11.404,11.531,11.375,11.5,132427,0
1989-06-23,11.438,11.675,11.438,11.675,126577,0
1989-06-26,11.65,11.675,11.554,11.554,100752,0
1989-06-27,11.588,11.65,11.554,11.554,146678,0
1989-06-28,11.531,11.554,11.289,11.289,364975,0
1989-06-29,11.319,11.319,11.139,11.192,255063,0
1989-06-30,11.225,11.468,11.192,11.468,335334,0
1989-07-03,11.468,11.531,11.375,11.375,70349,0
1989-07-05,11.404,11.468,11.375,11.404,184712,0
1989-07-06,11.404,11.468,11.404,11.468,357211,0
1989-07-07,11.468,11.554,11.438,11.531,89812,0
1989-07-10,11.554,11.618,11.5,11.554,151256,0
1989-07-11,11.588,11.618,11.468,11.468,255956,0
1989-07-12,11.404,11.65,11.404,11.554,198962,0
1989-07-13,11.618,11.65,11.438,11.588,273128,0
1989-07-14,11.618,11.65,11.531,11.554,362176,0
1989-07-17,11.588,11.618,11.5,11.554,234707,0
1989-07-18,11.554,11.854,11.531,11.799,370952,0
1989-07-19,11.854,11.979,11.675,11.735,397798,0
1989-07-20,11.705,11.767,11.675,11.675,294374,0
1989-07-21,11.705,11.735,11.554,11.588,235090,0
1989-07-24,11.588,11.618,11.531,11.618,171737,0
1989-07-25,11.618,11.65,11.588,11.65,103550,0
1989-07-26,11.65,11.65,11.468,11.554,157999,0
1989-07-27,11.5,11.554,11.438,11.468,222877,0
1989-07-28,11.404,11.531,11.404,11.531,102152,0
1989-07-31,11.438,11.5,11.375,11.5,633267,0
1989-08-01,11.531,11.735,11.375,11.531,293607,0
1989-08-02,11.554,11.675,11.5,11.65,182933,0
1989-08-03,11.65,11.705,11.531,11.531,72130,0
1989-08-04,11.588,11.675,11.5,11.65,189419,0
1989-08-07,11.735,11.799,11.65,11.675,288267,0
1989-08-08,11.767,11.916,11.767,11.886,384823,0
1989-08-09,11.916,12.129,11.916,11.979,350091,0
1989-08-10,12.004,12.035,11.949,12.035,290172,0
1989-08-11,12.129,12.129,11.916,11.916,241067,0
1989-08-14,11.979,12.035,11.949,11.949,146042,0
1989-08-15,11.949,12.035,11.916,12.035,196038,0
1989-08-16,12.097,12.097,11.979,11.979,146932,0
1989-08-17,12.004,12.067,11.979,12.035,143496,0
1989-08-18,12.004,12.097,11.949,11.979,203922,0
1989-08-21,11.854,12.035,11.554,11.588,283306,0
1989-08-22,11.675,11.831,11.618,11.831,64755,0
1989-08-23,11.886,12.035,11.831,11.979,115130,0
1989-08-24,12.004,12.067,11.916,11.979,131539,0
1989-08-25,12.035,12.067,11.979,12.035,123269,0
1989-08-28,11.979,12.097,11.979,12.097,59408,0
1989-08-29,12.129,12.814,12.129,12.609,452627,0
1989-08-30,12.577,13.112,11.916,12.279,793937,0
1989-08-31,12.332,12.451,12.247,12.247,127594,0
1989-09-01,12.247,12.367,12.154,12.332,133577,0
1989-09-05,12.332,12.332,12.184,12.247,147439,0
1989-09-06,12.154,12.184,11.979,12.097,149729,0
1989-09-07,12.154,12.154,11.979,11.979,254682,0
1989-09-08,12.035,12.035,11.799,11.854,205068,0
1989-09-11,11.886,11.886,11.767,11.854,181662,0
1989-09-12,11.916,11.916,11.799,11.799,81545,0
1989-09-13,11.767,11.831,11.554,11.65,157999,0
1989-09-14,11.618,11.618,11.375,11.5,241451,0
1989-09-15,11.588,11.588,11.2,11.468,471073,0
1989-09-18,11.351,11.531,11.351,11.531,121491,0
1989-09-19,11.554,11.65,11.5,11.588,165760,0
1989-09-20,11.618,11.735,11.618,11.65,90068,0
1989-09-21,11.65,11.675,11.588,11.588,176952,0
1989-09-22,11.65,11.65,11.554,11.618,146042,0
1989-09-25,11.618,11.705,11.531,11.618,287629,0
1989-09-26,11.65,11.65,11.5,11.5,309640,0
1989-09-27,11.5,11.554,11.404,11.438,321214,0
1989-09-28,11.5,11.65,11.438,11.65,244885,0
1989-09-29,11.588,11.979,11.588,11.767,224152,0
1989-10-02,11.705,11.949,11.675,11.916,191963,0
1989-10-03,11.799,11.949,11.65,11.949,216899,0
1989-10-04,11.949,11.949,11.767,11.799,79765,0
1989-10-05,11.705,11.979,11.675,11.767,254682,0
1989-10-06,11.767,11.831,11.735,11.735,83069,0
1989-10-09,11.705,11.886,11.618,11.854,67167,0
1989-10-10,11.886,11.916,11.767,11.799,141714,0
1989-10-11,11.854,11.854,11.705,11.735,161944,0
1989-10-12,11.831,11.831,11.618,11.735,130650,0
1989-10-13,11.675,11.705,11.319,11.5,390162,0
1989-10-16,10.84,11.256,10.572,11.075,350216,0
1989-10-17,10.959,11.2,10.927,11.052,386858,0
1989-10-18,10.99,11.139,10.872,10.959,213336,0
1989-10-19,10.927,11.021,10.776,10.81,133952,0
1989-10-20,10.872,10.872,10.572,10.66,242847,0
1989-10-23,10.597,10.627,10.479,10.541,284197,0
1989-10-24,10.511,10.722,10.447,10.572,296152,0
1989-10-25,10.572,10.722,10.572,10.66,223388,0
1989-10-26,10.627,10.722,10.572,10.597,156853,0
1989-10-27,10.541,10.572,10.479,10.511,139938,0
1989-10-30,10.597,10.627,10.511,10.597,411915,0
1989-10-31,10.66,10.689,10.572,10.597,214229,0
1989-11-01,10.597,10.627,10.479,10.541,187894,0
1989-11-02,10.572,10.572,10.392,10.415,90829,0
1989-11-03,10.415,10.447,10.211,10.211,171737,0
1989-11-06,10.211,10.274,10.18,10.211,118437,0
1989-11-07,10.241,10.392,10.149,10.361,153292,0
1989-11-08,10.415,10.572,10.415,10.511,200357,0
1989-11-09,10.572,10.597,10.541,10.597,98589,0
1989-11-10,10.572,10.66,10.541,10.66,244252,0
1989-11-13,10.722,10.722,10.541,10.597,696496,0
1989-11-14,10.511,10.511,9.944,10.031,166520,0
1989-11-15,10.149,10.149,9.732,9.88,216263,0
1989-11-16,9.88,10.031,9.849,9.976,150618,0
1989-11-17,9.849,9.849,9.4327,9.4648,210157,0
1989-11-20,8.7718,8.9212,8.5603,8.5917,610625,0
1989-11-21,8.7175,8.9212,8.655,8.8595,513814,0
1989-11-22,8.8595,9.0161,8.8042,8.9212,477305,0
1989-11-24,9.0161,9.1665,8.9841,8.9841,209137,0
1989-11-27,9.0397,9.0721,8.9841,9.0161,422352,0
1989-11-28,8.9841,9.0721,8.9841,9.0397,200744,0
1989-11-29,9.0397,9.1665,9.0397,9.0721,197179,0
1989-11-30,9.0721,9.2845,9.0397,9.1338,322742,0
1989-12-01,9.2198,9.3148,9.1896,9.3148,320069,0
1989-12-04,9.3148,9.4327,9.3148,9.401,145533,0
1989-12-05,9.4648,9.4966,9.401,9.4966,139171,0
1989-12-06,9.52,9.52,9.3387,9.3387,342458,0
1989-12-07,9.3387,9.669,9.3148,9.4327,5540788,0
1989-12-08,9.638,9.699,9.4966,9.4966,1097979,0
1989-12-11,9.549,9.615,9.4327,9.4966,118312,0
1989-12-12,9.4966,9.638,9.401,9.638,248827,0
1989-12-13,9.669,9.763,9.638,9.732,281396,0
1989-12-14,9.699,9.732,9.615,9.615,126959,0
1989-12-15,9.732,9.732,9.1896,9.3387,260404,0
1989-12-18,9.3387,9.401,9.1896,9.2528,250230,0
1989-12-19,9.2528,9.2528,9.1665,9.2528,265114,0
1989-12-20,9.1896,9.37,9.1896,9.37,146296,0
1989-12-21,9.37,9.4648,9.3387,9.4327,219445,0
1989-12-22,9.4648,9.763,9.4648,9.583,118815,0
1989-12-26,9.583,9.638,9.37,9.37,41727,0
1989-12-27,9.401,9.4966,9.3387,9.37,185858,0
1989-12-28,9.3387,9.4648,9.3387,9.3387,193366,0
1989-12-29,9.3387,9.4648,9.3387,9.3387,193239,0
1990-01-02,9.401,9.818,9.3387,9.763,153420,0
1990-01-03,9.849,9.88,9.669,9.699,226060,0
1990-01-04,9.669,9.699,9.583,9.669,106987,0
1990-01-05,9.699,9.944,9.669,9.944,283811,0
1990-01-08,9.849,9.913,9.795,9.849,54703,0
1990-01-09,9.763,9.88,9.763,9.795,182933,0
1990-01-10,9.699,9.763,9.615,9.699,186241,0
1990-01-11,9.763,9.88,9.732,9.763,145276,0
1990-01-12,9.638,9.638,9.4648,9.52,370065,0
1990-01-15,9.4966,9.615,9.4966,9.52,128611,0
1990-01-16,9.4648,9.732,9.4327,9.732,94648,0
1990-01-17,9.638,9.638,9.4648,9.549,118437,0
1990-01-18,9.4966,9.583,9.4966,9.583,70734,0
1990-01-19,9.583,9.583,9.52,9.52,70349,0
1990-01-22,9.549,9.549,9.401,9.401,169701,0
1990-01-23,9.4648,9.4966,9.37,9.401,678178,0
1990-01-24,9.1016,9.1665,8.8913,9.1338,169960,0
1990-01-25,9.1338,9.1665,8.4425,8.5603,156219,0
1990-01-26,8.5054,8.8042,8.4743,8.7414,216008,0
1990-01-29,8.8595,9.0397,8.8042,9.0397,74292,0
1990-01-30,8.9841,9.1016,8.8364,8.9212,118312,0
1990-01-31,9.0397,9.401,8.9532,9.401,133952,0
1990-02-01,9.3387,9.3387,9.1338,9.1665,63608,0
1990-02-02,9.1016,9.3148,9.1016,9.3148,157871,0
1990-02-05,9.401,9.4327,9.1338,9.1338,170975,0
1990-02-06,9.1338,9.1338,8.8042,8.8364,102790,0
1990-02-07,8.8042,8.8913,8.655,8.8042,224661,0
1990-02-08,8.7414,8.8595,8.7175,8.8364,199596,0
1990-02-09,8.8595,8.8913,8.7718,8.8042,54064,0
1990-02-12,8.7414,8.8042,8.5054,8.5054,220839,0
1990-02-13,8.3795,8.3795,8.1752,8.2616,125816,0
1990-02-14,8.2931,8.2931,8.0574,8.2379,84727,0
1990-02-15,8.2616,8.4743,8.2616,8.4743,167921,0
1990-02-16,8.3795,8.4112,8.3243,8.3795,349582,0
1990-02-20,8.356,8.356,8.2379,8.3243,99351,0
1990-02-21,8.2616,8.6234,8.2616,8.6234,123651,0
1990-02-22,8.6234,8.8364,8.6234,8.6866,231910,0
1990-02-23,8.6234,8.7414,8.5603,8.6866,134592,0
1990-02-26,8.7414,8.7414,8.4743,8.5367,86252,0
1990-02-27,8.5917,8.6234,8.5367,8.5603,82941,0
1990-02-28,8.6234,8.6866,8.5917,8.6866,213466,0
1990-03-01,8.6866,8.8042,8.6866,8.7175,78107,0
1990-03-02,8.6866,8.6866,8.5054,8.5603,95789,0
1990-03-05,8.5917,8.6866,8.5054,8.655,76581,0
1990-03-06,8.6866,8.6866,8.5367,8.6234,128611,0
1990-03-07,8.5603,8.655,8.5054,8.5054,290558,0
1990-03-08,8.4743,8.5603,8.4743,8.5603,66021,0
1990-03-09,8.6234,8.6866,8.5054,8.5367,374264,0
1990-03-12,8.5054,8.5367,8.4112,8.5367,98210,0
1990-03-13,8.5054,8.5054,8.356,8.4743,140316,0
1990-03-14,8.5367,8.6866,8.4425,8.655,111309,0
1990-03-15,8.655,8.6866,8.4112,8.4425,200744,0
1990-03-16,8.5367,8.5367,8.4425,8.4743,342841,0
1990-03-19,8.4425,8.6234,8.4425,8.6234,184840,0
1990-03-20,8.6234,8.655,8.4425,8.4425,267403,0
1990-03-21,8.5054,8.6234,8.3795,8.4743,179500,0
1990-03-22,8.5054,8.6234,8.5054,8.5367,129629,0
1990-03-23,8.5603,8.6866,8.5054,8.6866,130014,0
1990-03-26,8.7414,8.7414,8.5917,8.5917,187387,0
1990-03-27,8.6866,8.8595,8.6234,8.8595,214611,0
1990-03-28,8.8364,8.8364,8.7414,8.8364,304550,0
1990-03-29,8.8364,8.9212,8.7718,8.7718,219697,0
1990-03-30,8.7718,8.8364,8.3795,8.6234,256844,0
1990-04-02,8.5054,8.655,8.5054,8.655,76581,0
1990-04-03,8.6866,8.8364,8.6866,8.8042,97826,0
1990-04-04,8.9212,9.0161,8.8042,8.8042,169192,0
1990-04-05,8.8595,8.8913,8.5917,8.8042,44140,0
1990-04-06,9.0397,9.1016,8.9532,8.9841,154438,0
1990-04-09,8.9841,9.0161,8.8913,8.9841,41979,0
1990-04-10,8.9841,9.1338,8.9212,9.0721,96553,0
1990-04-11,9.0161,9.1338,8.9532,9.0721,132050,0
1990-04-12,9.0721,9.1016,8.8595,8.9212,41088,0
1990-04-16,8.9841,9.0161,8.8913,8.9841,80146,0
1990-04-17,9.0161,9.0161,8.8042,8.8595,104951,0
1990-04-18,8.8913,8.8913,8.7175,8.7718,128870,0
1990-04-19,8.8042,8.8042,8.5367,8.5917,313837,0
1990-04-20,8.6234,8.6234,8.2616,8.2616,230127,0
1990-04-23,8.2379,8.2379,7.7272,7.9395,306459,0
1990-04-24,7.9395,8.026,7.9077,7.9077,107114,0
1990-04-25,7.9632,7.9945,7.8765,7.9077,160032,0
1990-04-26,7.9077,7.9077,7.7272,7.7587,187637,0
1990-04-27,7.7587,7.8452,7.7272,7.7587,116655,0
1990-04-30,7.8138,7.9077,7.8138,7.9077,196416,0
1990-05-01,7.8765,7.9632,7.782,7.8138,119835,0
1990-05-02,7.8138,7.8765,7.782,7.782,153038,0
1990-05-03,7.8138,7.9077,7.782,7.9077,168304,0
1990-05-04,7.9077,7.9077,7.782,7.8452,221987,0
1990-05-07,7.9077,7.9077,7.7587,7.7587,237123,0
1990-05-08,7.782,7.8452,7.7272,7.8452,131160,0
1990-05-09,7.8765,7.9632,7.782,7.8765,511014,0
1990-05-10,7.8765,7.9395,7.8138,7.9077,283811,0
1990-05-11,7.9077,8.1123,7.8765,8.0574,428329,0
1990-05-14,8.0574,8.1752,7.9945,8.1123,253281,0
1990-05-15,8.1123,8.2379,8.0809,8.2068,397798,0
1990-05-16,8.0574,8.1752,8.0574,8.1752,56993,0
1990-05-17,8.2068,8.3243,8.1437,8.1437,458986,0
1990-05-18,8.1752,8.2379,8.1437,8.2379,132555,0
1990-05-21,8.2068,8.5603,8.2068,8.4112,182679,0
1990-05-22,8.4112,8.4425,8.356,8.3877,282031,0
1990-05-23,8.4425,8.5054,8.3877,8.4425,159654,0
1990-05-24,8.4112,8.4743,8.3877,8.4425,117293,0
1990-05-25,8.4743,8.5054,8.4112,8.4112,114235,0
1990-05-29,8.4425,8.4743,8.356,8.4425,135229,0
1990-05-30,8.4743,8.5054,8.4425,8.4743,104186,0
1990-05-31,8.4743,8.5054,8.4112,8.4743,93377,0
1990-06-01,8.4112,8.5054,8.3877,8.5054,142094,0
1990-06-04,8.5054,8.7718,8.4743,8.7414,143878,0
1990-06-05,8.7175,8.7414,8.5367,8.6234,160799,0
1990-06-06,8.5917,8.5917,8.5603,8.5917,88029,0
1990-06-07,8.5603,8.5917,8.5603,8.5917,80651,0
1990-06-08,8.6234,8.655,8.3877,8.4425,55466,0
1990-06-11,8.4112,8.5603,8.4112,8.5367,44780,0
1990-06-12,8.5054,8.5603,8.4425,8.5054,131410,0
1990-06-13,8.4425,8.5367,8.4425,8.4743,95027,0
1990-06-14,8.5054,8.5054,8.4425,8.4425,55466,0
1990-06-15,8.4425,8.5367,8.4425,8.5054,142482,0
1990-06-18,8.5054,8.5367,8.4112,8.4425,44140,0
1990-06-19,8.4743,8.5367,8.4112,8.4425,96811,0
1990-06-20,8.4743,8.5054,8.4425,8.5054,70605,0
1990-06-21,8.5054,8.5367,8.4112,8.4425,164359,0
1990-06-22,8.4743,8.4743,8.3243,8.356,190819,0
1990-06-25,8.3243,8.3243,8.2379,8.2379,79765,0
1990-06-26,8.2379,8.2931,8.1437,8.1437,218045,0
1990-06-27,8.1437,8.1752,8.0574,8.1437,114235,0
1990-06-28,8.0809,8.1123,8.026,8.0574,83069,0
1990-06-29,8.026,8.026,7.9077,8.026,242847,0
1990-07-02,8.026,8.026,7.9077,7.9632,151130,0
1990-07-03,7.9077,7.9632,7.782,7.8452,134592,0
1990-07-05,7.782,7.782,7.6642,7.6957,66021,0
1990-07-06,7.7272,7.782,7.6957,7.782,217026,0
1990-07-09,7.7272,7.7272,7.6013,7.6328,115635,0
1990-07-10,7.5465,7.5779,7.4521,7.4834,99734,0
1990-07-11,7.4834,7.5779,7.4834,7.5149,76709,0
1990-07-12,7.5465,7.6013,7.4834,7.5779,55720,0
1990-07-13,7.5779,7.5779,7.3969,7.4521,293737,0
1990-07-16,7.4834,7.6013,7.4834,7.5779,80651,0
1990-07-17,7.6013,7.6957,7.6013,7.6957,137898,0
1990-07-18,7.6642,7.7272,7.4834,7.5465,174155,0
1990-07-19,7.4834,7.6328,7.4834,7.6013,127213,0
1990-07-20,7.6013,7.6642,7.5465,7.5779,144133,0
1990-07-23,7.5149,7.5149,7.1297,7.2712,155073,0
1990-07-24,7.2477,7.2712,6.9726,6.9726,226060,0
1990-07-25,6.9489,6.9489,6.2571,6.3201,448046,0
1990-07-26,6.438,6.5558,6.4064,6.5244,262823,0
1990-07-27,6.5244,6.5244,6.4064,6.4693,82687,0
1990-07-30,6.438,6.7053,6.438,6.6738,214611,0
1990-07-31,6.6738,6.6738,6.5244,6.5874,242722,0
1990-08-01,6.619,6.6738,6.5244,6.5558,144897,0
1990-08-02,6.7053,6.7684,6.6501,6.7053,439144,0
1990-08-03,6.7053,6.8548,6.7053,6.7918,258371,0
1990-08-06,6.8231,6.8861,6.7053,6.7918,385202,0
1990-08-07,6.7918,6.9489,6.7684,6.8861,152403,0
1990-08-08,6.8548,7.3025,6.8548,7.2477,331772,0
1990-08-09,7.1847,7.3969,7.1533,7.2712,253408,0
1990-08-10,7.1847,7.1847,7.0354,7.0354,41346,0
1990-08-13,7.0669,7.0984,6.9726,7.0669,95155,0
1990-08-14,6.9489,6.9726,6.8861,6.9174,60042,0
1990-08-15,6.9489,6.9726,6.7993,6.8861,150113,0
1990-08-16,6.8861,6.9174,6.8548,6.8861,51137,0
1990-08-17,6.8861,6.8861,6.619,6.7684,263333,0
1990-08-20,6.7993,6.8231,6.7684,6.7993,358739,0
1990-08-21,6.8231,6.8231,6.6738,6.7053,102790,0
1990-08-22,6.7993,6.7993,6.6501,6.7369,252270,0
1990-08-23,6.7053,6.7053,6.5244,6.5244,96049,0
1990-08-24,6.6738,6.6738,6.2571,6.3201,192473,0
1990-08-27,6.375,6.5244,6.3518,6.4064,98843,0
1990-08-28,6.3518,6.438,6.2884,6.438,67805,0
1990-08-29,6.375,6.493,6.375,6.4064,127976,0
1990-08-30,6.438,6.8231,6.108,6.3201,281396,0
1990-08-31,6.2884,6.2884,6.0448,6.1394,114870,0
1990-09-04,6.0762,6.1944,6.0137,6.108,94267,0
1990-09-05,6.2259,6.2259,6.1394,6.1944,39566,0
1990-09-06,6.108,6.2259,6.108,6.1394,93377,0
1990-09-07,6.0762,6.2571,6.0762,6.2571,43762,0
1990-09-10,6.2884,6.3201,6.0762,6.108,69711,0
1990-09-11,6.108,6.1394,6.0137,6.0448,76965,0
1990-09-12,6.0448,6.0762,5.99,6.0762,184080,0
1990-09-13,6.108,6.1707,6.0448,6.0762,136120,0
1990-09-14,6.0137,6.0137,5.9273,5.99,95661,0
1990-09-17,5.99,6.1394,5.99,6.1394,80268,0
1990-09-18,6.1944,6.1944,6.0762,6.1707,286864,0
1990-09-19,6.1707,6.1707,6.0762,6.108,238146,0
1990-09-20,6.0137,6.0448,5.9273,6.0137,66404,0
1990-09-21,6.1944,6.1944,6.0762,6.1394,207357,0
1990-09-24,6.0762,6.1707,6.0137,6.1707,77727,0
1990-09-25,6.0448,6.4064,6.0448,6.1707,212446,0
1990-09-26,6.1707,6.2571,6.108,6.2259,98210,0
1990-09-27,6.2571,6.2571,6.108,6.108,71619,0
1990-09-28,6.0762,6.2571,6.0137,6.2571,107114,0
1990-10-01,6.2259,6.2571,6.0762,6.108,86634,0
1990-10-02,6.2259,6.3518,6.1707,6.2259,202525,0
1990-10-03,6.2259,6.375,6.2259,6.2884,398943,0
1990-10-04,6.2884,6.4064,6.2884,6.3518,87267,0
1990-10-05,6.2884,6.8861,6.2259,6.6738,160799,0
1990-10-08,6.5874,6.7369,6.5874,6.7053,53303,0
1990-10-09,6.7053,6.7993,6.6501,6.6738,157999,0
1990-10-10,6.5874,6.619,6.4064,6.4064,120851,0
1990-10-11,6.4064,6.4064,6.0448,6.0762,78746,0
1990-10-12,6.0448,6.2884,6.0137,6.2884,104698,0
1990-10-15,6.2571,6.2884,6.0762,6.0762,118312,0
1990-10-16,6.1394,6.1707,5.9582,5.99,127213,0
1990-10-17,5.99,6.108,5.9273,5.9273,127594,0
1990-10-18,5.9273,6.3201,5.9273,5.99,153038,0
1990-10-19,6.0448,6.1707,6.0448,6.1394,103424,0
1990-10-22,6.2884,6.5244,6.2884,6.5244,68441,0
1990-10-23,6.4693,6.5874,6.4064,6.4693,92611,0
1990-10-24,6.4693,6.4693,6.375,6.375,78491,0
1990-10-25,6.3201,6.3201,6.1944,6.1944,64373,0
1990-10-26,6.2259,6.2884,6.108,6.2259,85105,0
1990-10-29,6.2571,6.4064,6.2571,6.375,52539,0
1990-10-30,6.4064,6.493,6.375,6.493,85870,0
1990-10-31,6.438,6.5244,6.3201,6.375,221607,0
1990-11-01,6.375,6.5874,6.375,6.493,71619,0
1990-11-02,6.493,6.7993,6.493,6.7053,120218,0
1990-11-05,6.7053,6.7053,6.6501,6.6738,42745,0
1990-11-06,6.7053,7.0038,6.619,7.0038,116148,0
1990-11-07,6.9489,6.9489,6.8231,6.8231,82309,0
1990-11-08,6.7993,7.0669,6.7993,7.0038,196799,0
1990-11-09,7.0038,7.2477,7.0038,7.0669,182041,0
1990-11-12,7.0984,7.2712,7.0984,7.2477,471073,0
1990-11-13,7.7587,8.0574,7.6091,7.6091,662273,0
1990-11-14,7.6642,7.8138,7.5149,7.5149,244252,0
1990-11-15,7.5779,7.5779,7.1847,7.3025,67932,0
1990-11-16,7.3025,7.3025,7.1533,7.2477,131027,0
1990-11-19,7.3025,7.3969,7.2477,7.3969,76072,0
1990-11-20,7.3969,7.4521,7.1297,7.1297,73148,0
1990-11-21,7.1297,7.1533,6.9489,7.1533,128995,0
1990-11-23,7.0984,7.2477,7.0984,7.1297,48342,0
1990-11-26,7.1847,7.3025,7.0669,7.2477,98210,0
1990-11-27,7.2712,7.4284,7.2712,7.334,77344,0
1990-11-28,7.3969,7.4834,7.334,7.3969,36765,0
1990-11-29,7.3025,7.3969,7.2712,7.334,58007,0
1990-11-30,7.2712,7.4521,7.2712,7.334,68951,0
1990-12-03,7.3025,7.3655,7.1847,7.2477,139299,0
1990-12-04,7.3025,7.4521,7.3025,7.4284,218297,0
1990-12-05,7.4521,7.6091,7.4284,7.6091,80146,0
1990-12-06,7.6642,7.7272,7.5465,7.5779,89427,0
1990-12-07,7.5779,7.5779,7.4521,7.4521,104571,0
1990-12-10,7.4521,7.5465,7.2712,7.4834,57246,0
1990-12-11,7.5149,7.5149,7.3655,7.3969,62847,0
1990-12-12,7.3969,7.5465,7.3969,7.4284,52288,0
1990-12-13,7.5149,7.5779,7.4834,7.5149,154816,0
1990-12-14,7.5149,7.6642,7.4284,7.5779,79765,0
1990-12-17,7.4834,7.8765,7.4834,7.8765,121105,0
1990-12-18,7.8138,7.8765,7.7587,7.8138,230386,0
1990-12-19,7.8765,8.0809,7.8452,8.0809,210282,0
1990-12-20,8.0574,8.1123,7.9632,8.1123,140575,0
1990-12-21,8.2931,8.2931,8.0574,8.1437,220972,0
1990-12-24,8.1123,8.1123,7.9945,8.026,41979,0
1990-12-26,8.026,8.0574,7.8765,7.8765,102024,0
1990-12-27,7.8765,7.9077,7.8765,7.9077,120218,0
1990-12-28,7.8765,8.1437,7.8452,8.0574,116655,0
1990-12-31,8.0809,8.1437,7.9395,8.0574,105330,0
1991-01-02,8.1437,8.2068,7.6642,7.6957,118312,0
1991-01-03,7.7272,7.7272,7.5149,7.6642,131027,0
1991-01-04,7.6642,7.782,7.6091,7.7272,44269,0
1991-01-07,7.6642,7.8765,7.6642,7.782,64243,0
1991-01-08,7.782,7.8765,7.6091,7.6642,61189,0
1991-01-09,7.6328,8.026,7.6091,7.6091,117419,0
1991-01-10,7.6091,7.7587,7.4834,7.6957,133952,0
1991-01-11,7.6957,7.9077,7.5779,7.8138,121491,0
1991-01-14,7.6642,7.782,7.6642,7.7587,130778,0
1991-01-15,7.7587,8.1123,7.7272,8.1123,91850,0
1991-01-16,8.1437,8.2616,8.0809,8.0809,212827,0
1991-01-17,8.2068,8.5603,8.2068,8.356,372861,0
1991-01-18,8.356,8.5917,8.356,8.5917,154310,0
1991-01-21,8.6866,9.1665,8.6866,8.9841,301116,0
1991-01-22,8.9212,9.1016,8.655,8.9532,259642,0
1991-01-23,8.9532,9.0397,8.9212,8.9212,109531,0
1991-01-24,9.0161,9.0397,8.655,8.6866,69328,0
1991-01-25,8.7175,8.7175,8.5603,8.6234,141587,0
1991-01-28,8.6234,8.9212,8.6234,8.9212,93246,0
1991-01-29,8.8913,8.8913,8.7414,8.8364,91213,0
1991-01-30,8.9212,9.2198,8.8913,9.2198,193239,0
1991-01-31,9.1016,9.1985,9.0397,9.1985,211046,0
1991-02-01,9.1338,9.1665,9.0397,9.1016,244123,0
1991-02-04,9.1016,9.1985,9.0397,9.1665,137517,0
1991-02-05,9.2198,9.669,9.2198,9.669,355182,0
1991-02-06,9.52,9.763,9.4966,9.615,218045,0
1991-02-07,9.583,10.18,9.583,10.031,374900,0
1991-02-08,10.031,10.18,9.976,10.061,151256,0
1991-02-11,9.998,10.061,9.976,10.061,210539,0
1991-02-12,9.88,9.976,9.699,9.699,223263,0
1991-02-13,9.645,9.699,9.4648,9.4966,128870,0
1991-02-14,9.4966,9.645,9.4966,9.615,269312,0
1991-02-15,9.615,9.676,9.583,9.645,111309,0
1991-02-19,9.645,9.699,9.583,9.645,129248,0
1991-02-20,9.549,9.583,9.4648,9.4648,131160,0
1991-02-21,9.52,9.615,9.4966,9.549,95789,0
1991-02-22,9.549,9.645,9.4327,9.52,373624,0
1991-02-25,9.615,9.645,9.4648,9.4648,65258,0
1991-02-26,9.4648,9.4648,9.1665,9.1985,178864,0
1991-02-27,9.1985,9.401,9.1985,9.37,175174,0
1991-02-28,9.4966,9.583,9.401,9.549,105330,0
1991-03-01,9.583,9.676,9.4966,9.583,122509,0
1991-03-04,9.645,9.818,9.615,9.732,157999,0
1991-03-05,9.699,9.795,9.645,9.795,116148,0
1991-03-06,9.849,9.849,9.732,9.818,101007,0
1991-03-07,9.976,9.976,9.818,9.849,93377,0
1991-03-08,9.818,9.998,9.818,9.944,119324,0
1991-03-11,9.976,10.094,9.976,10.094,85231,0
1991-03-12,10.094,10.299,9.976,10.211,163344,0
1991-03-13,10.361,10.541,10.361,10.423,245269,0
1991-03-14,10.479,10.597,10.33,10.392,217664,0
1991-03-15,10.33,10.361,10.149,10.299,230127,0
1991-03-18,10.299,10.423,9.699,9.699,15879428,0
1991-03-19,9.645,9.732,9.583,9.699,719393,0
1991-03-20,9.763,9.88,9.763,9.795,2177389,0
1991-03-21,9.818,9.913,9.732,9.732,4828135,0
1991-03-22,9.763,9.88,9.732,9.849,221987,0
1991-03-25,9.944,9.944,9.818,9.849,213466,0
1991-03-26,9.913,10.18,9.849,10.18,382788,0
1991-03-27,10.241,10.572,10.149,10.211,663293,0
1991-03-28,10.274,10.423,9.998,10.061,229622,0
1991-04-01,9.998,10.061,9.88,9.976,157490,0
1991-04-02,10.031,10.423,10.031,10.392,648149,0
1991-04-03,10.423,10.455,10.299,10.33,279870,0
1991-04-04,10.361,10.479,10.33,10.479,151894,0
1991-04-05,10.479,10.511,10.241,10.274,143369,0
1991-04-08,10.241,10.274,10.18,10.241,155581,0
1991-04-09,10.241,10.241,9.732,9.88,220839,0
1991-04-10,9.944,9.976,9.583,9.699,284830,0
1991-04-11,9.763,10.149,9.763,10.094,179877,0
1991-04-12,10.299,10.33,10.18,10.274,599302,0
1991-04-15,10.211,10.299,10.094,10.18,319558,0
1991-04-16,10.241,10.241,9.944,10.061,269566,0
1991-04-17,10.061,10.241,10.061,10.18,360776,0
1991-04-18,10.18,10.18,9.818,10.031,577807,0
1991-04-19,10.061,10.18,10.061,10.061,168177,0
1991-04-22,10.061,10.114,9.944,10.114,448809,0
1991-04-23,10.18,10.299,9.998,10.18,1350881,0
1991-04-24,10.541,10.66,10.241,10.274,3195099,0
1991-04-25,10.241,10.241,10.114,10.18,538114,0
1991-04-26,10.114,10.274,10.031,10.274,832487,0
1991-04-29,10.299,10.597,10.299,10.541,1001044,0
1991-04-30,10.572,10.776,10.541,10.627,461915,0
1991-05-01,10.722,10.872,10.627,10.84,544983,0
1991-05-02,10.872,10.872,10.597,10.627,255063,0
1991-05-03,10.541,10.776,10.541,10.66,344493,0
1991-05-06,10.597,10.752,10.572,10.66,163344,0
1991-05-07,10.66,10.776,10.541,10.541,154310,0
1991-05-08,10.541,10.541,10.33,10.33,201764,0
1991-05-09,10.392,10.511,10.392,10.511,179877,0
1991-05-10,10.572,10.572,10.061,10.061,155202,0
1991-05-13,10.061,10.061,9.88,9.998,164231,0
1991-05-14,10.061,10.094,9.944,9.944,205707,0
1991-05-15,9.849,9.944,9.732,9.818,272110,0
1991-05-16,9.913,10.031,9.849,10.031,106095,0
1991-05-17,9.976,10.123,9.913,10.123,130014,0
1991-05-20,9.998,10.061,9.913,9.913,90829,0
1991-05-21,9.913,10.031,9.88,9.976,129629,0
1991-05-22,9.998,10.031,9.913,9.944,68951,0
1991-05-23,9.913,10.094,9.913,9.944,269182,0
1991-05-24,10.031,10.061,9.998,10.031,121105,0
1991-05-28,10.094,10.18,9.998,10.149,301752,0
1991-05-29,10.18,10.211,10.031,10.149,467256,0
1991-05-30,10.061,10.094,9.998,9.998,352257,0
1991-05-31,9.998,10.061,9.976,10.031,193748,0
1991-06-03,9.976,10.031,9.88,9.944,488753,0
1991-06-04,9.944,9.976,9.88,9.88,419804,0
1991-06-05,9.944,9.976,9.818,9.818,428966,0
1991-06-06,9.818,9.944,9.732,9.732,259772,0
1991-06-07,9.699,9.699,9.52,9.583,244633,0
1991-06-10,9.676,9.676,9.615,9.615,298696,0
1991-06-11,9.676,9.88,9.645,9.88,778419,0
1991-06-12,9.849,10.061,9.849,9.88,439522,0
1991-06-13,9.88,9.998,9.88,9.88,323756,0
1991-06-14,9.944,10.123,9.944,10.123,395378,0
1991-06-17,10.123,10.123,10.031,10.061,286483,0
1991-06-18,10.094,10.33,10.094,10.299,392202,0
1991-06-19,10.299,10.299,10.211,10.299,173391,0
1991-06-20,10.299,10.361,10.241,10.361,190057,0
1991-06-21,10.361,10.66,10.361,10.66,220839,0
1991-06-24,10.541,10.541,10.361,10.423,246030,0
1991-06-25,10.423,10.479,10.361,10.361,169577,0
1991-06-26,10.392,10.511,10.361,10.479,99992,0
1991-06-27,10.572,10.627,10.541,10.572,168304,0
1991-06-28,10.572,10.572,10.392,10.455,169577,0
1991-07-01,10.572,10.572,10.511,10.572,195782,0
1991-07-02,10.541,10.627,10.511,10.597,88667,0
1991-07-03,10.572,10.572,10.479,10.511,163980,0
1991-07-05,10.455,10.511,10.455,10.479,23662,0
1991-07-08,10.361,10.423,10.33,10.361,155202,0
1991-07-09,10.423,10.455,10.241,10.241,183824,0
1991-07-10,10.66,10.722,10.572,10.572,357341,0
1991-07-11,10.689,10.689,10.597,10.627,184840,0
1991-07-12,10.689,11.139,10.66,11.075,385075,0
1991-07-15,11.021,11.021,10.776,10.935,181027,0
1991-07-16,11.052,11.108,10.935,10.99,556179,0
1991-07-17,11.021,11.139,10.99,11.108,161560,0
1991-07-18,11.139,11.234,11.052,11.234,186112,0
1991-07-19,11.256,11.438,11.234,11.351,181662,0
1991-07-22,11.289,11.319,11.2,11.256,81671,0
1991-07-23,11.171,11.2,11.075,11.108,208506,0
1991-07-24,11.075,11.075,10.935,11.075,240563,0
1991-07-25,10.99,11.171,10.935,11.171,128232,0
1991-07-26,11.139,11.139,10.903,10.935,113474,0
1991-07-29,10.903,10.99,10.903,10.903,60807,0
1991-07-30,10.959,11.139,10.903,11.139,96175,0
1991-07-31,11.139,11.139,11.075,11.139,46562,0
1991-08-01,11.139,11.139,10.959,11.021,174155,0
1991-08-02,11.108,11.139,10.84,10.959,70349,0
1991-08-05,11.021,11.139,10.903,10.935,132940,0
1991-08-06,10.84,10.903,10.689,10.752,132555,0
1991-08-07,10.689,10.776,10.689,10.722,117673,0
1991-08-08,10.66,10.752,10.66,10.689,98970,0
1991-08-09,10.722,10.722,10.627,10.66,83069,0
1991-08-12,10.66,10.81,10.627,10.752,58007,0
1991-08-13,10.81,10.81,10.722,10.752,154438,0
1991-08-14,10.66,10.689,10.597,10.627,106733,0
1991-08-15,10.627,10.627,10.597,10.597,77474,0
1991-08-16,10.597,10.752,10.597,10.597,94394,0
1991-08-19,10.299,10.872,10.299,10.572,362303,0
1991-08-20,10.66,11.021,10.66,10.959,375916,0
1991-08-21,10.776,10.872,10.572,10.872,499695,0
1991-08-22,10.776,10.84,10.689,10.722,188786,0
1991-08-23,10.689,10.752,10.572,10.572,525517,0
1991-08-26,10.597,10.597,10.18,10.211,1300122,0
1991-08-27,10.18,10.18,10.094,10.094,244633,0
1991-08-28,9.944,9.976,9.763,9.944,907159,0
1991-08-29,9.976,9.998,9.913,9.976,127213,0
1991-08-30,10.031,10.299,9.998,10.241,450209,0
1991-09-03,10.241,10.392,10.094,10.123,369939,0
1991-09-04,10.123,10.149,9.998,10.031,145150,0
1991-09-05,10.031,10.031,9.88,9.976,331899,0
1991-09-06,9.976,10.149,9.944,10.149,62972,0
1991-09-09,10.094,10.123,9.976,9.976,117293,0
1991-09-10,9.976,9.976,9.763,9.818,80524,0
1991-09-11,9.849,9.88,9.818,9.849,26078,0
1991-09-12,9.849,9.88,9.732,9.732,221478,0
1991-09-13,9.763,9.795,9.52,9.583,135991,0
1991-09-16,9.645,9.88,9.615,9.88,102410,0
1991-09-17,9.818,9.818,9.52,9.615,385460,0
1991-09-18,9.645,9.699,9.583,9.699,101771,0
1991-09-19,9.583,9.676,9.549,9.549,171101,0
1991-09-20,9.52,9.615,9.4966,9.615,255063,0
1991-09-23,9.549,9.645,9.52,9.645,218806,0
1991-09-24,9.645,9.818,9.615,9.818,307731,0
1991-09-25,9.818,9.849,9.763,9.763,230386,0
1991-09-26,9.699,9.88,9.699,9.818,117293,0
1991-09-27,9.88,9.998,9.818,9.818,362557,0
1991-09-30,9.88,9.88,9.4327,9.549,442446,0
1991-10-01,9.549,9.549,9.1985,9.1985,338514,0
1991-10-02,9.2528,9.2528,9.1338,9.1338,459751,0
1991-10-03,9.1665,9.2845,9.1016,9.2845,221987,0
1991-10-04,9.2528,9.3148,9.2198,9.2528,350091,0
1991-10-07,9.3148,9.3148,9.1338,9.1338,150240,0
1991-10-08,9.1665,9.1985,9.1016,9.1016,135229,0
1991-10-09,9.1016,9.1338,8.9841,9.0161,247431,0
1991-10-10,8.9841,9.2845,8.9841,9.2845,166520,0
1991-10-11,9.37,9.615,9.37,9.583,164611,0
1991-10-14,9.583,9.699,9.52,9.615,105588,0
1991-10-15,9.615,9.699,9.4327,9.4648,119066,0
1991-10-16,9.401,9.4966,9.3148,9.3387,528319,0
1991-10-17,9.37,9.732,9.3387,9.732,539258,0
1991-10-18,9.795,10.123,9.795,9.913,278090,0
1991-10-21,10.361,10.455,10.211,10.361,285214,0
1991-10-22,10.511,10.872,10.479,10.872,632125,0
1991-10-23,11.139,11.139,10.511,10.627,341314,0
1991-10-24,10.752,10.752,10.455,10.479,188786,0
1991-10-25,10.423,10.597,10.299,10.572,117673,0
1991-10-28,10.572,10.776,10.572,10.776,208124,0
1991-10-29,10.84,10.99,10.81,10.935,346659,0
1991-10-30,10.99,11.256,10.959,11.171,409118,0
1991-10-31,11.052,11.052,10.752,10.872,154816,0
1991-11-01,10.959,10.99,10.81,10.903,84344,0
1991-11-04,10.959,11.171,10.935,11.052,266892,0
1991-11-05,10.959,10.959,10.81,10.872,113731,0
1991-11-06,10.872,10.872,10.66,10.872,191076,0
1991-11-07,10.81,10.84,10.776,10.84,90702,0
1991-11-08,10.903,10.99,10.84,10.959,249210,0
1991-11-11,10.959,11.052,10.935,10.959,179242,0
1991-11-12,10.81,11.052,10.81,11.052,299971,0
1991-11-13,11.021,11.108,10.99,11.108,182933,0
1991-11-14,11.075,11.171,10.959,11.075,177845,0
1991-11-15,11.052,11.075,10.752,10.84,90829,0
1991-11-18,10.541,10.689,10.423,10.597,183060,0
1991-11-19,10.541,10.597,10.511,10.572,144257,0
1991-11-20,10.511,10.511,10.241,10.33,262952,0
1991-11-21,10.299,10.299,10.211,10.211,154694,0
1991-11-22,10.18,10.241,9.88,10.18,171737,0
1991-11-25,10.18,10.455,10.18,10.423,90195,0
1991-11-26,10.455,10.597,10.33,10.541,166520,0
1991-11-27,10.479,10.511,10.455,10.479,126830,0
1991-11-29,10.479,10.511,10.479,10.479,16922,0
1991-12-02,10.392,10.511,10.299,10.479,75183,0
1991-12-03,10.479,10.722,10.455,10.722,141969,0
1991-12-04,10.689,10.776,10.627,10.66,203540,0
1991-12-05,10.597,10.597,10.299,10.299,185478,0
1991-12-06,10.094,10.149,10.061,10.123,145915,0
1991-12-09,10.149,10.18,9.944,9.976,188403,0
1991-12-10,10.149,10.241,10.094,10.211,219063,0
1991-12-11,10.211,10.241,10.094,10.211,125175,0
1991-12-12,10.274,10.541,10.274,10.541,103805,0
1991-12-13,10.597,10.597,10.299,10.392,67805,0
1991-12-16,10.33,10.392,10.094,10.094,276308,0
1991-12-17,10.094,10.361,10.031,10.299,131160,0
1991-12-18,10.361,10.572,10.33,10.572,120218,0
1991-12-19,10.423,10.776,10.423,10.776,273255,0
1991-12-20,10.597,10.627,10.361,10.455,463183,0
1991-12-23,10.479,10.66,10.392,10.572,218682,0
1991-12-24,10.541,10.627,10.511,10.572,154056,0
1991-12-26,10.455,10.597,10.455,10.479,128611,0
1991-12-27,10.572,10.689,10.541,10.541,99605,0
1991-12-30,10.541,10.776,10.511,10.722,310527,0
1991-12-31,10.776,10.959,10.627,10.776,168304,0
1992-01-02,10.776,10.776,10.511,10.541,159015,0
1992-01-03,10.572,10.84,10.572,10.84,220839,0
1992-01-06,10.722,10.903,10.455,10.455,132177,0
1992-01-07,10.361,10.423,10.18,10.18,307347,0
1992-01-08,10.18,10.241,10.094,10.149,346021,0
1992-01-09,10.094,10.361,10.061,10.241,374264,0
1992-01-10,10.211,10.423,10.211,10.361,527681,0
1992-01-13,10.361,10.541,10.361,10.541,158763,0
1992-01-14,10.423,10.572,10.392,10.541,298186,0
1992-01-15,10.597,10.597,10.423,10.511,409625,0
1992-01-16,10.511,10.511,10.423,10.511,199345,0
1992-01-17,10.511,10.776,10.479,10.627,500080,0
1992-01-20,10.572,10.627,10.392,10.541,194764,0
1992-01-21,10.541,10.541,10.274,10.423,262186,0
1992-01-22,10.455,10.572,10.455,10.541,375660,0
1992-01-23,10.541,10.572,10.33,10.361,427185,0
1992-01-24,10.299,10.33,9.998,9.998,269566,0
1992-01-27,10.061,10.18,9.998,9.998,202775,0
1992-01-28,10.031,10.211,9.998,9.998,497278,0
1992-01-29,10.061,10.094,9.4966,9.583,459625,0
1992-01-30,9.583,9.998,9.583,9.944,330758,0
1992-01-31,10.061,10.061,9.913,9.944,246415,0
1992-02-03,9.944,9.944,9.849,9.944,181913,0
1992-02-04,9.998,10.33,9.913,10.241,379477,0
1992-02-05,10.274,10.299,10.18,10.18,178480,0
1992-02-06,10.211,10.211,10.031,10.061,124798,0
1992-02-07,10.094,10.541,10.094,10.511,394363,0
1992-02-10,10.361,10.627,10.299,10.572,426548,0
1992-02-11,10.572,10.627,10.361,10.423,163595,0
1992-02-12,10.33,10.511,10.33,10.361,232549,0
1992-02-13,10.361,10.423,10.33,10.33,147313,0
1992-02-14,10.392,10.597,10.33,10.511,130650,0
1992-02-18,10.455,10.752,10.423,10.66,157237,0
1992-02-19,10.689,10.81,10.689,10.776,324775,0
1992-02-20,10.776,10.903,10.776,10.81,284197,0
1992-02-21,10.81,10.81,10.722,10.722,309640,0
1992-02-24,10.722,10.872,10.722,10.752,551343,0
1992-02-25,10.689,10.689,10.423,10.479,134338,0
1992-02-26,10.479,10.511,10.299,10.423,116274,0
1992-02-27,10.455,10.479,10.392,10.455,140575,0
1992-02-28,10.479,10.689,10.479,10.511,302131,0
1992-03-02,10.455,10.597,10.455,10.541,229366,0
1992-03-03,10.597,10.66,10.511,10.572,196926,0
1992-03-04,10.627,10.935,10.627,10.776,207870,0
1992-03-05,10.689,10.84,10.627,10.752,184458,0
1992-03-06,10.752,10.903,10.752,10.84,154816,0
1992-03-09,10.903,10.903,10.81,10.81,66404,0
1992-03-10,10.81,10.872,10.776,10.81,93377,0
1992-03-11,10.81,10.903,10.776,10.81,133828,0
1992-03-12,10.776,10.872,10.722,10.776,363191,0
1992-03-13,10.776,10.959,10.722,10.872,141714,0
1992-03-16,10.84,10.903,10.776,10.903,129758,0
1992-03-17,10.959,10.959,10.872,10.935,136757,0
1992-03-18,10.903,10.935,10.872,10.872,107875,0
1992-03-19,10.903,10.903,10.776,10.81,115893,0
1992-03-20,10.81,10.81,10.752,10.776,129629,0
1992-03-23,10.776,10.84,10.776,10.84,99351,0
1992-03-24,10.84,11.021,10.84,10.903,170975,0
1992-03-25,10.84,10.872,10.81,10.84,217282,0
1992-03-26,10.84,10.84,10.752,10.776,51262,0
1992-03-27,10.81,10.84,10.776,10.84,49103,0
1992-03-30,10.84,10.903,10.776,10.776,88412,0
1992-03-31,10.776,10.872,10.752,10.81,133828,0
1992-04-01,10.66,10.81,10.66,10.776,118691,0
1992-04-02,10.776,10.84,10.66,10.66,83323,0
1992-04-03,10.66,10.776,10.66,10.776,49740,0
1992-04-06,10.776,10.872,10.776,10.81,115635,0
1992-04-07,10.84,10.935,10.81,10.84,53303,0
1992-04-08,10.752,10.752,10.479,10.572,107368,0
1992-04-09,10.572,10.689,10.541,10.541,192473,0
1992-04-10,10.66,10.81,10.66,10.81,104186,0
1992-04-13,10.776,10.903,10.776,10.903,25698,0
1992-04-14,10.872,10.99,10.872,10.903,79128,0
1992-04-15,10.935,10.959,10.81,10.84,147059,0
1992-04-16,10.872,11.256,10.872,11.256,230763,0
1992-04-20,11.171,11.2,11.021,11.171,126193,0
1992-04-21,11.075,11.108,10.903,10.959,121491,0
1992-04-22,11.052,11.139,11.052,11.075,56993,0
1992-04-23,11.052,11.171,10.99,11.108,149472,0
1992-04-24,11.108,11.171,11.052,11.108,102410,0
1992-04-27,11.108,11.108,11.021,11.052,41727,0
1992-04-28,11.021,11.171,11.021,11.075,95661,0
1992-04-29,11.075,11.139,11.052,11.108,90702,0
1992-04-30,11.108,11.289,11.052,11.139,154056,0
1992-05-01,11.075,11.139,11.021,11.108,62462,0
1992-05-04,11.052,11.139,11.021,11.139,94267,0
1992-05-05,11.052,11.139,11.021,11.052,113474,0
1992-05-06,11.052,11.052,10.903,10.935,94267,0
1992-05-07,10.903,11.021,10.81,10.935,239670,0
1992-05-08,10.903,10.959,10.872,10.935,92611,0
1992-05-11,10.959,10.99,10.935,10.959,222370,0
1992-05-12,10.752,10.776,10.511,10.689,106350,0
1992-05-13,10.752,10.776,10.689,10.722,38797,0
1992-05-14,10.689,10.722,10.66,10.66,117930,0
1992-05-15,10.605,10.66,10.511,10.605,103424,0
1992-05-18,10.627,10.689,10.605,10.627,114109,0
1992-05-19,10.627,10.689,10.541,10.572,59281,0
1992-05-20,10.627,10.627,10.541,10.605,165630,0
1992-05-21,10.627,10.627,10.541,10.572,101390,0
1992-05-22,10.541,10.689,10.541,10.605,100247,0
1992-05-26,10.572,10.605,10.511,10.541,65386,0
1992-05-27,10.541,10.627,10.541,10.627,30022,0
1992-05-28,10.627,10.776,10.605,10.776,40708,0
1992-05-29,10.722,10.752,10.66,10.722,50250,0
1992-06-01,10.66,10.722,10.572,10.722,95661,0
1992-06-02,10.722,10.776,10.66,10.776,79257,0
1992-06-03,10.776,10.84,10.752,10.776,114493,0
1992-06-04,10.84,10.84,10.722,10.752,91213,0
1992-06-05,10.722,10.776,10.66,10.776,70734,0
1992-06-08,10.752,10.81,10.752,10.81,38545,0
1992-06-09,10.84,10.872,10.81,10.872,31550,0
1992-06-10,10.81,10.903,10.81,10.84,67805,0
1992-06-11,10.872,10.872,10.752,10.81,64373,0
1992-06-12,10.903,10.935,10.752,10.752,54828,0
1992-06-15,10.776,10.776,10.689,10.752,105968,0
1992-06-16,10.776,10.776,10.627,10.627,70220,0
1992-06-17,10.572,10.689,10.541,10.689,83069,0
1992-06-18,10.627,10.722,10.605,10.605,43125,0
1992-06-19,10.572,10.722,10.541,10.541,169960,0
1992-06-22,10.479,10.511,10.423,10.455,55843,0
1992-06-23,10.479,10.541,10.455,10.541,44903,0
1992-06-24,10.511,10.511,10.241,10.241,81926,0
1992-06-25,10.241,10.299,10.094,10.158,181027,0
1992-06-26,10.158,10.66,10.158,10.511,141714,0
1992-06-29,10.511,10.66,10.511,10.66,54703,0
1992-06-30,10.66,10.66,10.572,10.572,52539,0
1992-07-01,10.627,10.66,10.541,10.66,67805,0
1992-07-02,10.627,10.66,10.541,10.541,64755,0
1992-07-06,10.541,10.541,10.479,10.511,74931,0
1992-07-07,10.479,10.511,10.392,10.392,55843,0
1992-07-08,10.299,10.511,10.274,10.455,99734,0
1992-07-09,10.392,10.511,10.392,10.479,28622,0
1992-07-10,10.511,10.511,10.392,10.392,96427,0
1992-07-13,10.392,10.455,10.392,10.392,38924,0
1992-07-14,10.455,10.722,10.392,10.66,219063,0
1992-07-15,10.605,10.627,10.511,10.627,125052,0
1992-07-16,10.627,10.752,10.541,10.752,105201,0
1992-07-17,10.689,10.752,10.689,10.752,104698,0
1992-07-20,10.689,10.752,10.66,10.722,111949,0
1992-07-21,10.722,10.903,10.722,10.81,105968,0
1992-07-22,10.81,10.99,10.81,10.84,119835,0
1992-07-23,10.935,11.075,10.84,11.075,293991,0
1992-07-24,10.959,10.99,10.959,10.99,225549,0
1992-07-27,10.99,11.021,10.99,10.99,63354,0
1992-07-28,10.99,11.139,10.959,11.139,77092,0
1992-07-29,11.108,11.234,11.108,11.171,190567,0
1992-07-30,11.256,11.351,11.234,11.351,97826,0
1992-07-31,11.319,11.413,11.289,11.383,91213,0
1992-08-03,11.5,11.65,11.468,11.65,130014,0
1992-08-04,11.713,11.767,11.618,11.65,166392,0
1992-08-05,11.618,11.713,11.413,11.468,79257,0
1992-08-06,11.468,11.5,11.438,11.5,51522,0
1992-08-07,11.554,11.618,11.256,11.319,67552,0
1992-08-10,11.383,11.588,11.351,11.413,81290,0
1992-08-11,11.468,11.5,11.256,11.438,102538,0
1992-08-12,11.438,11.438,11.289,11.351,57246,0
1992-08-13,11.413,11.438,11.289,11.289,60807,0
1992-08-14,11.351,11.468,11.319,11.383,82687,0
1992-08-17,11.413,11.618,11.413,11.588,99227,0
1992-08-18,11.438,11.554,11.438,11.531,166014,0
1992-08-19,11.531,11.531,11.468,11.468,97444,0
1992-08-20,11.468,11.531,11.438,11.5,49486,0
1992-08-21,11.554,11.65,11.438,11.5,208761,0
1992-08-24,11.5,11.554,11.438,11.5,176575,0
1992-08-25,11.438,11.438,11.2,11.2,44903,0
1992-08-26,11.2,11.234,11.171,11.234,89051,0
1992-08-27,11.2,11.319,11.171,11.2,184712,0
1992-08-28,11.234,11.319,11.171,11.2,185097,0
1992-08-31,11.234,11.289,11.171,11.234,147951,0
1992-09-01,11.289,11.438,11.234,11.413,74548,0
1992-09-02,11.383,11.468,11.289,11.383,98337,0
1992-09-03,11.383,11.383,11.234,11.234,87650,0
1992-09-04,11.256,11.319,11.2,11.2,118691,0
1992-09-08,11.256,11.468,11.256,11.413,210157,0
1992-09-09,11.383,11.468,11.383,11.468,63608,0
1992-09-10,11.531,11.588,11.383,11.468,104571,0
1992-09-11,11.588,11.618,11.5,11.588,102538,0
1992-09-14,11.65,11.65,11.531,11.588,207104,0
1992-09-15,11.531,11.531,11.438,11.5,102410,0
1992-09-16,11.531,11.588,11.468,11.468,80651,0
1992-09-17,11.468,11.5,11.319,11.351,106733,0
1992-09-18,11.319,11.438,11.256,11.351,138411,0
1992-09-21,11.319,11.413,11.289,11.289,56864,0
1992-09-22,11.234,11.289,10.959,10.959,107368,0
1992-09-23,11.075,11.256,11.052,11.171,117930,0
1992-09-24,11.234,11.289,11.2,11.256,77474,0
1992-09-25,11.256,11.383,11.234,11.256,82434,0
1992-09-28,11.468,11.5,11.319,11.383,103550,0
1992-09-29,11.256,11.383,11.256,11.289,54828,0
1992-09-30,11.351,11.413,11.289,11.413,68441,0
1992-10-01,11.438,11.438,11.351,11.413,45285,0
1992-10-02,11.413,11.413,11.256,11.289,54064,0
1992-10-05,11.256,11.256,10.99,11.234,133191,0
1992-10-06,11.289,11.289,11.139,11.171,38797,0
1992-10-07,11.171,11.256,11.171,11.2,68951,0
1992-10-08,11.234,11.289,11.171,11.2,74799,0
1992-10-09,11.171,11.171,11.075,11.139,59408,0
1992-10-12,11.2,11.319,11.2,11.319,31804,0
1992-10-13,11.319,11.413,11.2,11.2,89051,0
1992-10-14,11.289,11.351,11.234,11.234,55082,0
1992-10-15,11.256,11.383,11.2,11.2,75311,0
1992-10-16,11.234,11.351,11.171,11.319,211046,0
1992-10-19,11.256,11.289,11.075,11.075,312311,0
1992-10-20,10.903,10.903,10.455,10.752,447408,0
1992-10-21,10.689,10.776,10.689,10.752,196416,0
1992-10-22,10.752,10.776,10.722,10.776,174918,0
1992-10-23,10.776,10.959,10.776,10.935,64373,0
1992-10-26,10.935,10.99,10.872,10.935,349453,0
1992-10-27,10.935,10.959,10.776,10.935,170213,0
1992-10-28,10.903,11.021,10.872,10.99,94394,0
1992-10-29,11.052,11.052,11.021,11.052,70986,0
1992-10-30,11.108,11.171,11.021,11.021,220588,0
1992-11-02,11.052,11.2,11.052,11.139,196038,0
1992-11-03,11.139,11.171,11.108,11.139,159783,0
1992-11-04,11.108,11.139,10.99,11.108,276691,0
1992-11-05,11.075,11.171,11.075,11.139,41088,0
1992-11-06,11.075,11.2,11.075,11.139,70220,0
1992-11-09,11.139,11.2,11.139,11.2,42360,0
1992-11-10,11.234,11.234,11.171,11.171,44140,0
1992-11-11,11.139,11.2,11.075,11.075,41346,0
1992-11-12,11.139,11.234,11.075,11.2,66151,0
1992-11-13,11.2,11.319,11.139,11.319,204941,0
1992-11-16,11.289,11.351,11.256,11.256,28367,0
1992-11-17,11.139,11.234,10.99,11.021,93377,0
1992-11-18,11.075,11.383,11.075,11.383,125175,0
1992-11-19,11.383,11.5,11.351,11.5,158379,0
1992-11-20,11.531,11.682,11.438,11.65,155458,0
1992-11-23,11.65,11.979,11.65,11.979,308111,0
1992-11-24,11.886,11.949,11.767,11.886,231019,0
1992-11-25,11.949,12.162,11.949,11.979,113855,0
1992-11-27,11.979,12.035,11.916,11.916,70349,0
1992-11-30,11.979,11.979,11.862,11.949,127976,0
1992-12-01,11.949,12.31,11.949,12.31,213336,0
1992-12-02,12.247,12.457,12.129,12.457,198962,0
1992-12-03,12.457,12.457,12.279,12.397,236743,0
1992-12-04,12.397,12.516,12.31,12.427,164996,0
1992-12-07,12.427,12.516,12.367,12.397,114746,0
1992-12-08,12.367,12.516,12.247,12.516,200744,0
1992-12-09,13.173,13.655,13.055,13.356,976362,0
1992-12-10,13.323,13.323,12.876,13.173,586326,0
1992-12-11,13.173,13.323,13.12,13.12,171484,0
1992-12-14,12.996,13.088,12.844,12.876,260786,0
1992-12-15,12.939,12.939,12.695,12.726,194255,0
1992-12-16,12.695,12.844,12.695,12.814,223768,0
1992-12-17,12.759,13.025,12.759,13.025,217789,0
1992-12-18,13.12,13.153,12.939,13.025,219445,0
1992-12-21,13.12,13.387,13.12,13.387,236869,0
1992-12-22,13.323,13.504,13.269,13.504,114870,0
1992-12-23,13.539,13.982,13.539,13.746,235090,0
1992-12-24,13.622,13.717,13.568,13.622,55843,0
1992-12-28,13.655,13.655,13.504,13.622,88412,0
1992-12-29,13.655,13.746,13.539,13.568,73530,0
1992-12-30,13.622,13.622,13.356,13.356,140701,0
1992-12-31,13.356,13.622,13.323,13.539,93629,0
1993-01-04,13.568,13.568,13.356,13.387,138152,0
1993-01-05,13.387,13.418,13.238,13.356,118437,0
1993-01-06,13.238,13.356,13.238,13.323,102538,0
1993-01-07,13.356,13.356,13.12,13.12,69582,0
1993-01-08,13.153,13.206,12.996,13.025,102024,0
1993-01-11,13.025,13.206,13.025,13.206,79891,0
1993-01-12,13.206,13.269,13.173,13.238,184080,0
1993-01-13,13.269,13.717,13.269,13.472,239287,0
1993-01-14,13.504,13.591,13.472,13.539,118691,0
1993-01-15,13.591,13.655,13.323,13.323,263333,0
1993-01-18,13.293,13.356,13.269,13.293,142861,0
1993-01-19,13.238,13.238,13.025,13.025,95789,0
1993-01-20,13.153,13.323,13.12,13.293,146932,0
1993-01-21,13.293,13.717,13.293,13.655,104951,0
1993-01-22,13.655,13.746,13.451,13.472,140316,0
1993-01-25,13.472,13.591,13.472,13.591,161053,0
1993-01-26,13.655,13.687,13.418,13.451,197436,0
1993-01-27,13.387,13.451,13.238,13.418,133828,0
1993-01-28,13.418,13.472,13.293,13.418,90702,0
1993-01-29,13.418,13.568,13.323,13.323,54703,0
1993-02-01,13.12,13.323,13.12,13.269,113731,0
1993-02-02,13.472,13.687,13.387,13.687,180259,0
1993-02-03,13.898,14.282,13.898,14.282,363958,0
1993-02-04,14.346,14.728,14.282,14.706,449061,0
1993-02-05,14.679,14.706,14.016,14.071,358739,0
1993-02-08,14.071,14.071,13.865,13.898,258371,0
1993-02-09,13.865,13.93,13.773,13.865,123395,0
1993-02-10,13.865,14.049,13.865,14.016,175300,0
1993-02-11,14.315,14.645,14.315,14.346,688607,0
1993-02-12,14.379,14.433,14.346,14.346,238272,0
1993-02-16,14.346,14.346,13.773,13.865,121231,0
1993-02-17,13.898,13.93,13.504,13.539,384441,0
1993-02-18,13.598,13.598,13.12,13.12,333934,0
1993-02-19,13.12,13.356,13.055,13.293,259134,0
1993-02-22,13.472,13.655,13.418,13.655,227329,0
1993-02-23,13.655,13.687,13.622,13.655,94394,0
1993-02-24,13.598,13.717,13.568,13.655,295389,0
1993-02-25,13.746,14.101,13.746,14.071,254429,0
1993-02-26,14.134,14.252,13.982,14.101,299208,0
1993-03-01,14.071,14.071,13.865,13.954,41979,0
1993-03-02,14.016,14.016,13.835,13.954,167537,0
1993-03-03,13.954,13.982,13.865,13.954,63608,0
1993-03-04,14.016,14.252,14.016,14.071,219825,0
1993-03-05,14.101,14.101,13.898,13.898,117930,0
1993-03-08,13.954,14.227,13.898,14.227,173897,0
1993-03-09,14.227,14.379,14.197,14.346,140953,0
1993-03-10,14.227,14.379,14.101,14.379,114109,0
1993-03-11,14.315,14.433,14.197,14.408,168304,0
1993-03-12,14.433,14.528,14.408,14.528,148714,0
1993-03-15,14.494,14.611,14.463,14.58,145660,0
1993-03-16,14.552,14.761,14.552,14.706,256206,0
1993-03-17,14.706,14.761,14.611,14.645,94648,0
1993-03-18,14.58,14.728,14.58,14.679,106987,0
1993-03-19,14.827,14.879,14.796,14.827,279107,0
1993-03-22,14.796,14.975,14.761,14.912,149729,0
1993-03-23,15.062,15.124,15.006,15.124,180642,0
1993-03-24,15.006,15.03,14.706,14.706,243230,0
1993-03-25,14.679,15.03,14.645,15.006,102024,0
1993-03-26,15.006,15.093,14.912,14.912,109783,0
1993-03-29,15.006,15.211,15.006,15.187,52668,0
1993-03-30,15.243,15.304,15.156,15.272,100371,0
1993-03-31,15.272,15.542,15.272,15.327,182041,0
1993-04-01,15.327,15.361,15.187,15.211,56993,0
1993-04-02,15.243,15.243,14.975,15.062,136120,0
1993-04-05,15.062,15.093,14.944,14.944,104314,0
1993-04-06,14.975,15.093,14.944,15.093,81671,0
1993-04-07,15.093,15.124,15.03,15.062,122634,0
1993-04-08,15.093,15.093,14.944,15.006,59408,0
1993-04-12,15.062,15.327,15.062,15.327,140187,0
1993-04-13,15.243,15.304,15.156,15.211,51522,0
1993-04-14,15.156,15.51,15.03,15.478,102913,0
1993-04-15,15.51,15.572,15.454,15.542,103424,0
1993-04-16,15.542,15.542,15.422,15.454,54703,0
1993-04-19,15.542,15.542,15.393,15.478,108513,0
1993-04-20,15.454,15.478,15.156,15.272,66404,0
1993-04-21,15.304,15.393,15.093,15.093,56486,0
1993-04-22,15.006,15.243,14.611,14.611,140701,0
1993-04-23,14.494,14.552,14.252,14.463,201764,0
1993-04-26,14.463,14.463,13.898,13.93,162454,0
1993-04-27,14.016,14.433,13.93,14.408,117930,0
1993-04-28,14.346,14.679,14.346,14.611,61571,0
1993-04-29,14.611,14.975,14.528,14.975,63988,0
1993-04-30,14.975,15.006,14.827,14.879,143496,0
1993-05-03,14.944,15.093,14.912,15.093,77092,0
1993-05-04,15.03,15.272,15.03,15.124,172122,0
1993-05-05,15.187,15.272,15.156,15.187,131793,0
1993-05-06,15.243,15.422,15.211,15.361,127468,0
1993-05-07,15.361,15.422,15.327,15.327,114235,0
1993-05-10,15.393,15.454,15.393,15.422,106987,0
1993-05-11,15.478,15.478,15.361,15.454,122889,0
1993-05-12,15.422,15.454,15.304,15.327,64755,0
1993-05-13,15.243,15.272,15.03,15.156,114235,0
1993-05-14,15.124,15.272,15.124,15.187,142482,0
1993-05-17,15.062,15.124,14.975,15.006,77983,0
1993-05-18,14.975,14.975,14.855,14.975,142351,0
1993-05-19,14.975,14.975,14.728,14.944,126449,0
1993-05-20,14.975,15.03,14.879,14.944,62205,0
1993-05-21,14.975,15.006,14.855,15.006,125175,0
1993-05-24,14.975,14.975,14.761,14.879,95027,0
1993-05-25,14.855,14.855,14.433,14.611,247304,0
1993-05-26,14.611,14.645,14.433,14.58,131539,0
1993-05-27,14.552,14.611,14.282,14.379,119455,0
1993-05-28,14.379,14.706,14.379,14.645,132427,0
1993-06-01,14.645,14.827,14.58,14.761,107875,0
1993-06-02,14.706,15.006,14.706,14.944,90829,0
1993-06-03,15.03,15.093,14.912,15.03,52668,0
1993-06-04,15.006,15.093,14.975,15.03,67041,0
1993-06-07,15.093,15.187,15.03,15.187,77983,0
1993-06-08,15.124,15.156,14.912,14.944,51137,0
1993-06-09,14.879,14.912,14.679,14.827,132812,0
1993-06-10,14.879,14.944,14.827,14.855,43889,0
1993-06-11,14.912,15.062,14.855,15.03,79765,0
1993-06-14,15.062,15.062,14.796,14.796,70734,0
1993-06-15,14.796,14.944,14.796,14.879,65644,0
1993-06-16,14.879,14.912,14.855,14.912,46307,0
1993-06-17,14.912,14.912,14.855,14.879,73405,0
1993-06-18,14.855,14.879,14.796,14.827,156601,0
1993-06-21,14.679,14.761,14.645,14.645,159654,0
1993-06-22,14.706,15.156,14.679,15.156,280125,0
1993-06-23,15.124,15.572,15.093,15.422,139938,0
1993-06-24,15.393,15.809,15.361,15.809,127976,0
1993-06-25,15.722,15.809,15.454,15.478,118437,0
1993-06-28,15.478,15.933,15.478,15.839,219063,0
1993-06-29,15.872,15.933,15.69,15.753,114746,0
1993-06-30,15.69,15.902,15.69,15.809,87267,0
1993-07-01,15.839,15.839,15.69,15.722,113731,0
1993-07-02,15.69,15.69,15.572,15.604,38162,0
1993-07-06,15.604,15.722,15.604,15.635,69328,0
1993-07-07,15.542,15.753,15.51,15.69,67041,0
1993-07-08,15.69,15.776,15.635,15.753,76329,0
1993-07-09,15.69,15.872,15.658,15.809,54064,0
1993-07-12,15.753,15.839,15.722,15.776,43889,0
1993-07-13,15.572,15.776,15.542,15.776,152655,0
1993-07-14,15.809,15.902,15.753,15.839,128232,0
1993-07-15,15.872,15.872,15.753,15.809,69582,0
1993-07-16,15.99,16.137,15.959,16.02,145276,0
1993-07-19,16.137,16.383,16.116,16.319,170975,0
1993-07-20,16.235,16.285,15.99,16.256,108896,0
1993-07-21,16.256,16.285,16.116,16.137,54320,0
1993-07-22,16.085,16.412,16.02,16.202,353272,0
1993-07-23,16.202,16.202,15.902,15.99,213846,0
1993-07-26,15.99,16.116,15.99,16.051,59023,0
1993-07-27,15.809,15.99,15.809,15.99,173897,0
1993-07-28,16.051,16.051,15.872,15.99,126449,0
1993-07-29,16.02,16.116,15.959,16.051,66404,0
1993-07-30,16.051,16.285,15.99,16.085,216645,0
1993-08-02,16.202,16.235,15.933,15.99,69328,0
1993-08-03,15.933,15.99,15.839,15.933,108896,0
1993-08-04,15.933,15.933,14.855,14.975,865434,0
1993-08-05,15.006,15.062,14.827,14.944,369173,0
1993-08-06,15.03,15.187,14.912,15.03,166143,0
1993-08-09,15.03,15.187,15.03,15.093,216645,0
1993-08-10,15.272,15.304,15.006,15.006,309513,0
1993-08-11,15.093,15.211,15.093,15.211,106987,0
1993-08-12,15.272,15.327,15.211,15.327,122252,0
1993-08-13,15.361,15.393,15.243,15.393,77092,0
1993-08-16,15.304,15.422,15.272,15.361,63354,0
1993-08-17,15.304,15.327,15.093,15.093,111565,0
1993-08-18,15.243,15.243,15.006,15.006,92231,0
1993-08-19,14.975,15.062,14.975,15.03,226950,0
1993-08-20,15.03,15.062,14.975,15.03,115511,0
1993-08-23,14.879,15.03,14.879,15.03,116274,0
1993-08-24,15.03,15.03,14.855,14.879,93246,0
1993-08-25,14.706,14.761,14.315,14.379,181662,0
1993-08-26,14.494,14.796,14.433,14.611,341822,0
1993-08-27,14.645,14.855,14.611,14.761,360526,0
1993-08-30,14.827,15.062,14.796,15.03,210282,0
1993-08-31,15.006,15.243,15.006,15.156,226566,0
1993-09-01,15.124,15.272,15.093,15.243,153292,0
1993-09-02,15.211,15.243,15.062,15.062,165376,0
1993-09-03,14.975,15.03,14.944,14.944,45924,0
1993-09-07,14.879,15.093,14.879,14.944,91593,0
1993-09-08,14.944,15.062,14.944,14.975,49103,0
1993-09-09,14.912,14.912,14.761,14.761,157490,0
1993-09-10,14.761,14.944,14.761,14.879,78746,0
1993-09-13,14.879,15.093,14.879,15.093,91593,0
1993-09-14,15.062,15.093,15.006,15.03,128611,0
1993-09-15,14.975,15.03,14.855,15.03,156601,0
1993-09-16,15.006,15.006,14.912,14.975,63608,0
1993-09-17,14.912,14.975,14.912,14.975,220462,0
1993-09-20,14.975,15.006,14.879,15.006,85870,0
1993-09-21,15.006,15.327,15.006,15.243,179877,0
1993-09-22,15.211,15.604,15.211,15.572,165376,0
1993-09-23,15.635,15.722,15.51,15.604,95155,0
1993-09-24,15.69,15.722,15.635,15.722,92989,0
1993-09-27,15.69,15.722,15.454,15.478,157999,0
1993-09-28,15.393,15.422,15.243,15.327,60171,0
1993-09-29,15.327,15.393,15.272,15.327,95661,0
1993-09-30,15.327,15.327,15.124,15.211,156219,0
1993-10-01,15.211,15.327,15.187,15.211,80905,0
1993-10-04,15.211,15.327,15.187,15.211,77344,0
1993-10-05,15.243,15.327,14.975,15.062,114235,0
1993-10-06,15.124,15.393,15.093,15.393,66151,0
1993-10-07,15.393,15.454,15.327,15.327,79257,0
1993-10-08,15.393,15.393,15.304,15.327,74292,0
1993-10-11,15.393,15.454,15.272,15.327,25826,0
1993-10-12,15.327,15.422,15.327,15.393,82053,0
1993-10-13,15.422,15.51,15.422,15.422,121616,0
1993-10-14,15.542,15.872,15.478,15.776,347292,0
1993-10-15,15.933,15.933,15.572,15.604,80905,0
1993-10-18,15.572,16.085,15.572,16.085,115130,0
1993-10-19,16.02,16.137,16.02,16.137,168942,0
1993-10-20,16.137,16.137,16.02,16.085,60042,0
1993-10-21,16.02,16.137,15.933,15.933,154694,0
1993-10-22,16.085,16.202,16.085,16.085,192604,0
1993-10-25,16.137,16.285,16.085,16.168,81671,0
1993-10-26,16.202,16.202,15.839,16.02,107368,0
1993-10-27,16.02,16.168,15.933,16.085,28242,0
1993-10-28,16.168,16.735,16.137,16.532,127849,0
1993-10-29,16.469,16.5,16.352,16.5,81671,0
1993-11-01,16.562,16.584,16.5,16.584,78491,0
1993-11-02,16.584,16.831,16.469,16.831,135607,0
1993-11-03,16.831,16.861,16.584,16.584,135734,0
1993-11-04,16.617,16.712,16.352,16.383,83069,0
1993-11-05,16.383,16.532,16.256,16.436,111693,0
1993-11-08,16.562,16.617,16.412,16.617,196799,0
1993-11-09,16.65,16.893,16.65,16.712,210282,0
1993-11-10,16.831,16.98,16.767,16.916,161431,0
1993-11-11,17.247,17.341,16.948,16.948,263968,0
1993-11-12,17.01,17.247,16.735,16.893,156601,0
1993-11-15,16.948,16.948,16.65,16.735,196799,0
1993-11-16,16.65,16.8,16.65,16.8,134592,0
1993-11-17,16.916,17.098,16.65,16.735,269182,0
1993-11-18,16.682,16.735,16.617,16.65,64373,0
1993-11-19,16.767,16.861,16.735,16.831,201376,0
1993-11-22,16.893,17.034,16.65,16.861,157617,0
1993-11-23,16.861,16.861,16.682,16.8,156980,0
1993-11-24,16.8,16.98,16.767,16.861,139552,0
1993-11-26,16.893,16.916,16.831,16.893,21498,0
1993-11-29,16.916,16.948,16.735,16.8,152403,0
1993-11-30,16.8,16.893,16.712,16.8,115511,0
1993-12-01,16.767,16.893,16.562,16.65,108768,0
1993-12-02,16.682,16.8,16.65,16.8,68822,0
1993-12-03,16.861,17.01,16.831,16.916,160162,0
1993-12-06,16.916,16.948,16.767,16.767,65644,0
1993-12-07,16.767,16.831,16.767,16.831,102538,0
1993-12-08,16.8,16.861,16.767,16.8,53810,0
1993-12-09,16.831,16.861,16.712,16.735,65386,0
1993-12-10,16.735,16.8,16.469,16.532,79128,0
1993-12-13,16.532,16.617,16.5,16.584,77983,0
1993-12-14,16.584,16.584,16.412,16.436,130395,0
1993-12-15,16.532,16.562,16.383,16.469,82434,0
1993-12-16,16.532,16.562,16.383,16.383,78491,0
1993-12-17,16.285,16.5,16.285,16.5,142351,0
1993-12-20,16.584,16.584,16.412,16.562,59023,0
1993-12-21,16.412,16.436,16.085,16.202,189419,0
1993-12-22,16.202,16.562,16.116,16.532,159783,0
1993-12-23,16.584,16.617,16.532,16.617,86252,0
1993-12-27,16.682,16.735,16.383,16.412,184840,0
1993-12-28,16.436,16.65,16.412,16.584,110548,0
1993-12-29,16.584,16.712,16.562,16.712,89812,0
1993-12-30,16.65,16.712,16.532,16.532,129758,0
1993-12-31,16.469,16.617,16.202,16.352,79257,0
1994-01-03,16.352,16.383,15.933,16.137,95414,0
1994-01-04,15.933,15.933,15.422,15.776,322361,0
1994-01-05,15.809,15.933,15.572,15.933,209904,0
1994-01-06,15.933,15.933,15.776,15.933,114493,0
1994-01-07,15.902,15.933,15.776,15.809,50632,0
1994-01-10,15.872,15.902,15.658,15.776,249081,0
1994-01-11,15.809,15.902,15.722,15.839,105714,0
1994-01-12,15.902,15.99,15.839,15.99,238146,0
1994-01-13,15.933,16.051,15.872,15.872,93377,0
1994-01-14,15.872,15.872,15.635,15.658,172502,0
1994-01-17,15.658,15.722,15.478,15.478,108134,0
1994-01-18,15.478,15.69,15.478,15.635,118815,0
1994-01-19,15.51,15.69,15.478,15.478,85489,0
1994-01-20,15.51,15.542,15.422,15.478,71748,0
1994-01-21,15.51,15.51,15.243,15.272,123651,0
1994-01-24,15.327,15.361,15.093,15.156,109151,0
1994-01-25,15.093,15.156,14.679,15.093,767099,0
1994-01-26,15.093,15.272,15.093,15.272,90447,0
1994-01-27,15.211,15.572,15.211,15.272,131793,0
1994-01-28,15.454,15.478,15.327,15.361,155581,0
1994-01-31,15.422,15.635,15.361,15.542,306334,0
1994-02-01,15.572,15.872,15.542,15.776,150240,0
1994-02-02,15.839,15.902,15.604,15.809,234198,0
1994-02-03,15.839,15.839,15.572,15.69,127213,0
1994-02-04,15.69,15.722,15.422,15.454,85616,0
1994-02-07,15.393,15.51,15.361,15.51,144516,0
1994-02-08,15.635,15.635,15.572,15.572,98970,0
1994-02-09,15.658,15.658,15.393,15.422,102410,0
1994-02-10,15.572,15.776,15.542,15.776,116274,0
1994-02-11,15.69,15.933,15.69,15.839,129758,0
1994-02-14,15.722,15.809,15.572,15.572,79891,0
1994-02-15,15.839,15.959,15.839,15.902,182933,0
1994-02-16,15.839,15.872,15.69,15.784,112713,0
1994-02-17,15.933,16.137,15.872,16.137,213719,0
1994-02-18,16.116,16.116,15.872,15.902,425784,0
1994-02-22,16.051,16.168,15.99,16.116,77983,0
1994-02-23,16.116,16.202,16.051,16.051,78107,0
1994-02-24,16.085,16.137,15.902,15.933,112457,0
1994-02-25,16.051,16.051,15.809,15.809,46178,0
1994-02-28,15.839,15.872,15.722,15.722,106606,0
1994-03-01,15.784,15.839,15.722,15.839,265494,0
1994-03-02,15.933,15.933,15.658,15.809,84727,0
1994-03-03,15.839,15.902,15.722,15.784,123395,0
1994-03-04,15.784,15.872,15.784,15.872,47324,0
1994-03-07,15.872,15.902,15.784,15.809,132177,0
1994-03-08,15.872,15.872,15.753,15.753,74799,0
1994-03-09,15.809,15.902,15.753,15.872,103805,0
1994-03-10,15.872,15.872,15.753,15.839,69582,0
1994-03-11,15.933,16.202,15.933,16.137,130650,0
1994-03-14,16.116,16.116,15.809,15.933,85489,0
1994-03-15,15.959,16.256,15.933,16.202,266892,0
1994-03-16,16.202,16.285,16.116,16.256,165376,0
1994-03-17,16.202,16.202,15.872,15.933,105588,0
1994-03-18,16.085,16.085,15.959,15.99,195401,0
1994-03-21,15.902,15.99,15.872,15.902,86507,0
1994-03-22,15.902,16.02,15.839,15.933,47451,0
1994-03-23,15.959,16.02,15.809,15.933,52031,0
1994-03-24,16.116,16.168,15.959,16.051,140316,0
1994-03-25,16.085,16.085,15.959,15.99,77727,0
1994-03-28,15.99,16.116,15.959,16.116,157999,0
1994-03-29,16.085,16.116,15.959,15.99,156601,0
1994-03-30,15.809,15.809,15.393,15.422,344493,0
1994-03-31,15.454,15.51,14.645,15.393,121231,0
1994-04-04,14.975,15.124,14.912,15.062,129758,0
1994-04-05,15.272,15.361,15.03,15.336,71366,0
1994-04-06,15.272,15.304,15.093,15.093,115511,0
1994-04-07,15.124,15.124,14.912,15.093,221607,0
1994-04-08,15.062,15.062,14.796,14.855,124672,0
1994-04-11,14.855,14.887,14.645,14.679,132812,0
1994-04-12,14.679,14.679,14.463,14.528,203286,0
1994-04-13,14.552,14.645,14.463,14.552,500080,0
1994-04-14,14.58,14.645,14.552,14.58,194764,0
1994-04-15,14.611,14.611,14.528,14.528,144897,0
1994-04-18,14.552,14.611,14.433,14.433,102790,0
1994-04-19,14.611,14.679,14.528,14.552,205068,0
1994-04-20,14.706,14.796,14.58,14.645,103550,0
1994-04-21,14.645,14.761,14.58,14.761,66782,0
1994-04-22,14.728,14.796,14.679,14.728,116655,0
1994-04-25,14.827,14.827,14.706,14.827,78107,0
1994-04-26,14.761,14.827,14.611,14.611,102024,0
1994-04-28,14.611,14.706,14.611,14.611,118815,0
1994-04-29,14.645,14.728,14.611,14.706,180259,0
1994-05-02,14.645,14.645,14.552,14.611,152403,0
1994-05-03,14.611,14.706,14.552,14.679,141714,0
1994-05-04,14.645,14.796,14.58,14.728,128870,0
1994-05-05,14.706,14.912,14.706,14.887,114746,0
1994-05-06,14.855,14.855,14.611,14.645,102410,0
1994-05-09,14.611,14.611,14.282,14.282,100752,0
1994-05-10,14.379,14.706,14.134,14.58,425911,0
1994-05-11,14.58,14.645,14.08,14.315,184712,0
1994-05-12,14.494,14.58,14.463,14.463,89051,0
1994-05-13,14.494,14.58,14.346,14.528,293991,0
1994-05-16,14.552,14.728,14.528,14.728,195401,0
1994-05-17,14.611,14.761,14.611,14.728,189419,0
1994-05-18,14.679,14.912,14.611,14.796,283432,0
1994-05-19,14.855,14.975,14.855,14.912,111949,0
1994-05-20,14.975,15.243,14.975,15.187,178864,0
1994-05-23,15.187,15.304,15.187,15.272,100247,0
1994-05-24,15.272,15.478,15.243,15.454,113092,0
1994-05-25,15.393,15.454,15.272,15.393,171484,0
1994-05-26,15.361,15.422,15.304,15.422,75946,0
1994-05-27,15.422,15.454,15.243,15.361,114109,0
1994-05-31,15.361,15.422,15.304,15.304,81160,0
1994-06-01,15.304,15.478,15.272,15.454,118815,0
1994-06-02,15.454,15.478,15.393,15.454,56229,0
1994-06-03,15.393,15.69,15.393,15.658,47706,0
1994-06-06,15.604,15.722,15.572,15.722,108768,0
1994-06-07,15.604,15.69,15.542,15.69,104698,0
1994-06-08,15.658,15.658,15.572,15.635,230000,0
1994-06-09,15.604,15.658,15.542,15.658,50887,0
1994-06-10,15.572,15.604,15.51,15.572,145533,0
1994-06-13,15.572,15.658,15.572,15.635,61445,0
1994-06-14,15.658,15.839,15.635,15.839,172882,0
1994-06-15,15.839,15.872,15.658,15.658,323756,0
1994-06-16,15.69,15.753,15.643,15.69,210282,0
1994-06-17,15.809,15.933,15.69,15.722,303658,0
1994-06-20,15.722,15.753,15.604,15.658,150493,0
1994-06-21,15.658,15.784,15.658,15.784,125687,0
1994-06-22,15.809,15.809,15.69,15.722,119066,0
1994-06-23,15.722,15.722,15.635,15.635,91977,0
1994-06-24,15.572,15.572,15.336,15.422,157237,0
1994-06-27,15.422,15.572,15.393,15.572,69328,0
1994-06-28,15.51,15.604,15.51,15.542,73148,0
1994-06-29,15.478,15.809,15.478,15.69,58395,0
1994-06-30,15.69,15.69,15.542,15.658,85616,0
1994-07-01,15.69,15.784,15.51,15.722,101771,0
1994-07-05,15.69,15.99,15.69,15.722,147696,0
1994-07-06,15.69,15.69,15.542,15.542,79511,0
1994-07-07,15.542,15.542,15.361,15.393,121616,0
1994-07-08,15.336,15.336,15.243,15.336,121105,0
1994-07-11,15.336,15.422,15.304,15.336,226060,0
1994-07-12,15.361,15.422,15.211,15.211,116655,0
1994-07-13,15.243,15.361,15.124,15.124,88412,0
1994-07-14,15.187,15.336,15.156,15.243,95027,0
1994-07-15,15.243,15.304,15.156,15.211,91084,0
1994-07-18,15.304,15.304,15.093,15.124,157871,0
1994-07-19,15.156,15.211,14.944,15.062,199728,0
1994-07-20,15.093,15.093,14.975,15.03,114870,0
1994-07-21,15.03,15.03,14.855,14.855,170722,0
1994-07-22,14.855,14.912,14.679,14.706,293225,0
1994-07-25,14.796,14.912,14.796,14.855,100247,0
1994-07-26,14.912,14.912,14.58,14.58,114746,0
1994-07-27,14.679,15.124,14.679,15.093,182679,0
1994-07-28,15.03,15.243,15.03,15.062,52922,0
1994-07-29,15.062,15.304,15.062,15.093,64243,0
1994-08-01,15.062,15.211,15.062,15.187,51522,0
1994-08-02,15.243,15.243,14.944,14.944,105330,0
1994-08-03,15.006,15.478,14.944,15.361,169577,0
1994-08-04,15.542,15.542,15.422,15.454,102152,0
1994-08-05,15.454,15.51,15.422,15.51,90702,0
1994-08-08,15.454,15.51,15.393,15.478,99605,0
1994-08-09,15.454,15.753,15.454,15.572,148458,0
1994-08-10,15.572,15.839,15.572,15.572,233563,0
1994-08-11,15.572,15.604,15.454,15.454,45924,0
1994-08-12,15.422,15.542,15.422,15.478,33581,0
1994-08-15,15.542,15.572,15.51,15.51,41088,0
1994-08-16,15.454,15.454,15.361,15.454,78107,0
1994-08-17,15.51,15.51,15.336,15.422,96049,0
1994-08-18,15.422,15.422,15.304,15.336,93377,0
1994-08-19,15.361,15.422,15.336,15.422,93246,0
1994-08-22,15.211,15.211,15.006,15.124,94776,0
1994-08-23,15.156,15.272,15.093,15.156,135229,0
1994-08-24,15.243,15.542,15.211,15.478,169322,0
1994-08-25,15.542,15.572,15.454,15.51,67167,0
1994-08-26,15.51,15.722,15.51,15.635,142482,0
1994-08-29,15.658,15.816,15.658,15.816,162961,0
1994-08-30,17.969,18.504,17.514,18.387,1962648,0
1994-08-31,18.332,19.046,18.299,18.864,2908484,0
1994-09-01,18.836,18.953,18.803,18.929,765822,0
1994-09-02,18.929,18.929,18.748,18.748,470687,0
1994-09-06,18.63,18.653,18.237,18.267,593962,0
1994-09-07,18.267,18.267,17.993,18.057,461915,0
1994-09-08,18.023,18.299,18.023,18.267,140316,0
1994-09-09,18.149,18.149,18.023,18.087,276942,0
1994-09-12,18.023,18.023,17.906,17.969,95027,0
1994-09-13,17.969,17.969,17.514,17.547,277707,0
1994-09-14,17.49,17.576,17.49,17.514,95155,0
1994-09-15,17.514,17.547,17.341,17.459,159654,0
1994-09-16,17.459,17.459,17.277,17.341,260153,0
1994-09-19,17.341,17.428,17.341,17.396,283306,0
1994-09-20,17.309,17.309,17.159,17.19,205707,0
1994-09-21,17.247,17.373,17.129,17.216,345256,0
1994-09-22,17.277,17.277,17.041,17.041,207870,0
1994-09-23,16.98,17.074,16.8,16.893,205323,0
1994-09-26,16.831,16.948,16.767,16.861,141587,0
1994-09-27,16.767,16.861,16.593,16.682,190185,0
1994-09-28,16.65,16.916,16.65,16.8,158763,0
1994-09-29,16.767,16.831,16.712,16.767,82941,0
1994-09-30,16.735,16.831,16.65,16.682,133952,0
1994-10-03,16.712,16.712,16.436,16.532,129374,0
1994-10-04,16.532,16.562,16.256,16.256,140316,0
1994-10-05,16.285,16.285,15.99,16.168,166014,0
1994-10-06,16.235,16.412,16.168,16.256,189677,0
1994-10-07,16.412,16.593,16.383,16.593,186878,0
1994-10-10,16.617,16.712,16.562,16.617,100247,0
1994-10-11,16.65,17.129,16.65,17.041,225805,0
1994-10-12,17.098,17.428,17.074,17.247,220839,0
1994-10-13,17.547,17.547,17.373,17.396,148714,0
1994-10-14,17.373,17.373,16.98,17.098,153038,0
1994-10-17,17.159,17.216,17.074,17.216,167414,0
1994-10-18,17.19,17.19,17.129,17.159,66151,0
1994-10-19,17.041,17.129,17.01,17.01,159399,0
1994-10-20,16.948,16.948,16.562,16.735,184458,0
1994-10-21,16.735,16.735,16.532,16.593,151638,0
1994-10-24,16.562,16.712,16.562,16.65,121995,0
1994-10-25,16.617,17.129,16.617,16.948,260153,0
1994-10-26,17.041,17.098,16.861,17.074,177081,0
1994-10-27,17.074,17.396,17.074,17.129,198962,0
1994-10-28,17.129,17.19,17.098,17.129,148714,0
1994-10-31,17.129,17.309,17.129,17.247,230127,0
1994-11-01,17.247,17.341,17.159,17.341,184840,0
1994-11-02,17.277,17.396,17.247,17.247,162579,0
1994-11-03,17.309,17.373,17.247,17.341,64373,0
1994-11-04,17.373,17.373,17.129,17.129,178739,0
1994-11-07,17.19,17.19,17.041,17.129,281903,0
1994-11-08,17.19,17.373,17.098,17.277,128611,0
1994-11-09,17.428,17.639,17.396,17.576,181913,0
1994-11-10,17.639,17.821,17.459,17.725,387746,0
1994-11-11,17.639,17.639,17.428,17.459,134211,0
1994-11-14,17.459,17.49,17.247,17.49,101135,0
1994-11-15,17.19,17.396,17.159,17.277,167158,0
1994-11-16,17.341,17.341,17.159,17.159,83323,0
1994-11-17,17.129,17.19,17.098,17.159,81926,0
1994-11-18,17.129,17.19,17.01,17.041,215244,0
1994-11-21,17.098,17.19,16.893,16.893,207870,0
1994-11-22,16.893,16.948,16.235,16.383,201122,0
1994-11-23,16.285,16.412,15.933,16.383,285851,0
1994-11-25,16.352,16.383,16.285,16.352,91977,0
1994-11-28,16.319,16.383,16.235,16.319,107875,0
1994-11-29,16.319,16.469,16.285,16.436,144257,0
1994-11-30,16.436,16.469,16.352,16.469,103805,0
1994-12-01,16.469,16.562,16.285,16.383,169192,0
1994-12-02,16.412,16.532,16.383,16.5,283432,0
1994-12-05,16.562,16.593,16.5,16.5,141714,0
1994-12-06,16.5,16.562,16.412,16.469,70349,0
1994-12-07,16.352,16.436,16.262,16.412,80524,0
1994-12-08,16.436,16.469,16.116,16.116,245645,0
1994-12-09,16.116,16.116,15.902,16.051,97444,0
1994-12-12,16.116,16.202,16.051,16.116,70349,0
1994-12-13,16.116,16.116,15.933,15.933,80146,0
1994-12-14,15.959,16.116,15.872,16.02,230000,0
1994-12-15,15.959,16.352,15.959,16.235,141714,0
1994-12-16,16.262,16.412,16.262,16.352,493588,0
1994-12-19,16.469,16.65,16.469,16.65,158763,0
1994-12-20,16.65,16.861,16.65,16.861,95155,0
1994-12-21,16.831,16.861,16.767,16.767,101007,0
1994-12-22,16.767,16.98,16.767,16.948,261423,0
1994-12-23,17.01,17.341,17.01,17.19,301878,0
1994-12-27,17.19,17.309,17.159,17.309,151512,0
1994-12-28,17.247,17.277,17.129,17.159,232930,0
1994-12-29,17.216,17.547,17.19,17.521,107495,0
1994-12-30,17.49,17.521,17.373,17.396,102913,0
1995-01-03,17.341,17.341,17.216,17.341,117293,0
1995-01-04,17.309,17.428,17.247,17.428,210157,0
1995-01-05,17.396,17.757,17.373,17.672,398688,0
1995-01-06,17.608,17.875,17.608,17.821,261423,0
1995-01-09,17.789,17.875,17.757,17.821,193619,0
1995-01-10,17.851,18.12,17.851,18.023,173391,0
1995-01-11,17.969,18.087,17.789,17.906,215501,0
1995-01-12,17.851,17.875,17.757,17.757,224787,0
1995-01-13,17.757,17.851,17.725,17.821,346279,0
1995-01-16,17.789,17.938,17.789,17.821,83069,0
1995-01-17,17.789,17.821,17.672,17.757,103934,0
1995-01-18,17.695,17.695,17.459,17.521,165760,0
1995-01-19,17.459,17.459,17.309,17.459,207104,0
1995-01-20,17.49,17.49,17.341,17.396,185225,0
1995-01-23,17.247,17.49,17.247,17.459,333301,0
1995-01-24,17.459,17.459,17.373,17.373,141078,0
1995-01-25,17.396,17.459,17.341,17.373,154694,0
1995-01-26,17.373,17.521,17.373,17.521,142861,0
1995-01-27,17.521,17.521,17.396,17.521,127976,0
1995-01-30,17.547,17.576,17.396,17.428,103171,0
1995-01-31,17.396,17.396,17.098,17.247,156472,0
1995-02-01,17.277,17.309,17.159,17.216,198195,0
1995-02-02,17.19,17.19,17.074,17.129,176062,0
1995-02-03,17.159,17.373,17.098,17.19,446265,0
1995-02-06,17.19,17.639,17.19,17.49,399323,0
1995-02-07,17.49,17.608,17.396,17.576,360776,0
1995-02-08,17.576,17.789,17.576,17.757,296152,0
1995-02-09,17.725,17.789,17.672,17.725,148841,0
1995-02-10,17.821,18.237,17.821,18.237,757558,0
1995-02-13,18.12,18.207,18.057,18.207,154816,0
1995-02-14,18.207,18.472,18.207,18.387,522974,0
1995-02-15,18.419,18.537,18.299,18.504,177845,0
1995-02-16,18.472,18.504,18.12,18.174,154816,0
1995-02-17,18.149,18.149,17.851,17.938,182933,0
1995-02-21,17.938,18.087,17.938,18.057,206341,0
1995-02-22,18.057,18.087,17.969,18.057,296921,0
1995-02-23,18.057,18.174,18.023,18.087,542313,0
1995-02-24,18.12,18.299,18.12,18.299,365991,0
1995-02-27,18.299,18.504,18.299,18.448,252774,0
1995-02-28,18.448,18.686,18.448,18.598,242087,0
1995-03-01,18.598,18.653,18.567,18.653,206976,0
1995-03-02,18.504,18.748,18.504,18.748,249846,0
1995-03-03,18.717,18.717,18.537,18.653,78872,0
1995-03-06,18.567,18.567,18.355,18.387,99734,0
1995-03-07,18.355,18.472,18.149,18.174,166776,0
1995-03-08,18.174,18.237,18.057,18.149,319434,0
1995-03-09,18.174,18.472,18.174,18.387,394993,0
1995-03-10,18.419,18.748,18.419,18.686,692931,0
1995-03-13,18.653,19.133,18.653,19.133,498931,0
1995-03-14,19.164,19.763,19.164,19.558,704509,0
1995-03-15,19.588,19.644,19.431,19.527,877138,0
1995-03-16,19.622,20.301,19.622,20.161,881718,0
1995-03-17,20.21,20.893,20.11,20.893,1505318,0
1995-03-20,20.941,20.941,20.555,20.848,932602,0
1995-03-21,20.893,21.239,20.848,21.183,1111338,0
1995-03-22,21.091,21.183,20.893,20.941,940361,0
1995-03-23,20.848,20.893,20.555,20.848,738217,0
1995-03-24,20.745,21.091,20.745,20.893,536714,0
1995-03-27,20.792,20.848,20.651,20.698,344621,0
1995-03-28,20.651,20.698,20.408,20.452,907921,0
1995-03-29,20.301,20.604,20.301,20.452,728552,0
1995-03-30,20.503,20.503,20.21,20.26,812131,0
1995-03-31,20.26,20.651,19.967,20.651,625892,0
1995-04-03,20.555,20.651,19.919,19.919,290172,0
1995-04-04,19.967,20.36,19.527,20.301,997481,0
1995-04-05,20.21,20.301,20.161,20.301,1064266,0
1995-04-06,20.301,20.893,20.21,20.893,634540,0
1995-04-07,20.848,21.289,20.848,21.044,857930,0
1995-04-10,21.044,21.674,21.044,21.577,395378,0
1995-04-11,21.473,21.963,21.183,21.289,892274,0
1995-04-12,21.183,21.533,21.183,21.533,842154,0
1995-04-13,21.533,21.725,21.473,21.473,737072,0
1995-04-17,21.473,21.473,21.289,21.332,819894,0
1995-04-18,21.431,21.577,21.382,21.533,699928,0
1995-04-19,21.577,21.917,21.533,21.868,370698,0
1995-04-20,21.868,22.263,21.868,22.113,1126097,0
1995-04-21,22.159,22.159,21.822,21.868,877772,0
1995-04-24,22.214,23.329,21.963,23.04,575896,0
1995-04-25,22.845,22.845,22.214,22.457,1240713,0
1995-04-26,22.263,22.898,22.159,22.898,1043152,0
1995-04-27,22.748,22.993,22.457,22.647,1247712,0
1995-04-28,22.597,22.704,22.414,22.555,777018,0
1995-05-01,22.597,22.597,22.414,22.597,752975,0
1995-05-02,22.597,22.647,22.354,22.414,905758,0
1995-05-03,22.457,22.845,22.309,22.845,1267560,0
1995-05-04,22.947,23.237,22.704,23.189,597267,0
1995-05-05,23.189,23.237,22.845,22.845,502241,0
1995-05-08,22.798,23.136,22.748,22.993,442703,0
1995-05-09,22.898,23.04,22.845,22.947,442831,0
1995-05-10,22.993,22.993,22.647,22.704,515597,0
1995-05-11,22.647,22.748,22.505,22.555,411028,0
1995-05-12,22.457,23.387,22.414,23.095,783763,0
1995-05-15,23.095,23.432,23.095,23.329,638865,0
1995-05-16,23.329,23.871,23.329,23.819,682246,0
1995-05-17,23.724,23.819,23.432,23.583,555161,0
1995-05-18,23.329,23.432,23.136,23.136,824852,0
1995-05-19,22.845,22.947,22.555,22.704,613426,0
1995-05-22,22.704,22.704,22.505,22.555,394743,0
1995-05-23,22.555,22.704,22.457,22.597,515473,0
1995-05-24,22.597,23.479,22.597,23.136,670033,0
1995-05-25,23.237,23.329,22.947,23.284,702597,0
1995-05-26,23.136,23.284,23.095,23.284,410011,0
1995-05-30,23.136,23.189,22.947,23.136,228222,0
1995-05-31,22.993,23.237,22.845,23.237,550961,0
1995-06-01,23.237,23.479,23.095,23.479,679065,0
1995-06-02,23.189,23.583,23.095,23.387,527681,0
1995-06-05,23.387,23.724,23.329,23.527,532899,0
1995-06-06,23.432,23.527,23.284,23.329,417641,0
1995-06-07,23.237,23.387,23.189,23.387,314854,0
1995-06-08,23.284,23.527,23.284,23.329,630343,0
1995-06-09,23.136,23.136,22.505,22.555,1418431,0
1995-06-12,22.704,23.095,22.704,22.947,895709,0
1995-06-13,23.136,23.432,23.04,23.237,487229,0
1995-06-14,23.237,23.237,23.04,23.095,502746,0
1995-06-15,23.095,23.329,22.993,23.189,550454,0
1995-06-16,23.237,23.724,23.237,23.724,771294,0
1995-06-19,24.013,24.99,24.013,24.894,710613,0
1995-06-20,24.752,25.335,24.604,24.952,621821,0
1995-06-21,24.848,25.036,24.848,24.952,686952,0
1995-06-22,24.894,24.99,24.802,24.848,481247,0
1995-06-23,24.699,24.894,24.653,24.848,394363,0
1995-06-26,24.802,24.802,24.072,24.072,915683,0
1995-06-27,24.313,24.408,23.724,23.819,1074953,0
1995-06-28,23.771,24.118,23.677,24.118,527936,0
1995-06-29,24.072,24.36,24.037,24.313,560502,0
1995-06-30,24.36,24.752,24.36,24.653,1186520,0
1995-07-03,24.604,24.604,24.454,24.556,235983,0
1995-07-05,24.454,24.604,24.454,24.502,333682,0
1995-07-06,24.604,24.604,24.211,24.36,692293,0
1995-07-07,24.36,24.802,24.313,24.604,723334,0
1995-07-10,24.653,24.952,24.556,24.894,502875,0
1995-07-11,24.802,25.234,24.802,24.952,612785,0
1995-07-12,25.036,25.036,24.653,24.653,802460,0
1995-07-13,24.699,24.699,24.211,24.502,620546,0
1995-07-14,24.313,24.36,24.118,24.211,239161,0
1995-07-17,24.502,24.556,24.313,24.408,679065,0
1995-07-18,24.408,24.502,24.211,24.267,399958,0
1995-07-19,24.267,24.267,23.189,23.771,1031958,0
1995-07-20,23.819,24.313,23.771,24.163,653749,0
1995-07-21,23.97,24.502,23.97,24.408,439144,0
1995-07-24,24.36,24.604,24.36,24.502,420442,0
1995-07-25,24.556,24.556,24.36,24.408,691153,0
1995-07-26,24.408,24.502,24.118,24.211,484178,0
1995-07-27,24.408,25.532,24.408,25.335,923824,0
1995-07-28,25.184,25.626,24.952,25.383,541293,0
1995-07-31,25.383,25.776,24.556,24.556,698531,0
1995-08-01,24.604,24.894,24.604,24.802,292846,0
1995-08-02,24.802,25.036,24.408,24.556,435325,0
1995-08-03,24.556,24.604,24.313,24.604,418787,0
1995-08-04,24.604,24.653,24.211,24.313,219825,0
1995-08-07,24.313,24.408,24.163,24.408,492570,0
1995-08-08,24.313,24.313,23.63,24.118,1653144,0
1995-08-09,24.118,24.118,23.724,23.871,449191,0
1995-08-10,23.871,23.871,23.432,23.527,696496,0
1995-08-11,23.63,23.677,23.237,23.527,742798,0
1995-08-14,23.527,23.583,23.432,23.527,510632,0
1995-08-15,23.527,23.771,23.329,23.527,814548,0
1995-08-16,23.479,24.072,23.479,24.013,456951,0
1995-08-17,24.072,24.313,24.013,24.013,233946,0
1995-08-18,24.163,24.313,24.072,24.211,273255,0
1995-08-21,24.267,24.408,24.211,24.313,266892,0
1995-08-22,24.267,24.313,24.072,24.211,213083,0
1995-08-23,24.313,24.36,24.072,24.118,347420,0
1995-08-24,24.118,24.163,23.92,23.97,538241,0
1995-08-25,23.92,23.97,23.771,23.97,307856,0
1995-08-28,24.163,24.163,23.479,23.63,356450,0
1995-08-29,23.871,23.871,23.432,23.527,357341,0
1995-08-30,23.479,23.771,23.479,23.677,687207,0
1995-08-31,23.677,23.771,23.63,23.771,700053,0
1995-09-01,23.819,24.313,23.771,24.267,577041,0
1995-09-05,24.211,24.699,24.013,24.604,1009182,0
1995-09-06,24.604,24.802,24.502,24.802,627289,0
1995-09-07,24.894,24.952,24.752,24.848,482396,0
1995-09-08,24.802,24.894,24.699,24.802,127594,0
1995-09-11,24.848,24.99,24.556,24.848,498168,0
1995-09-12,24.752,24.894,24.556,24.699,372482,0
1995-09-13,24.802,25.036,24.752,24.99,269566,0
1995-09-14,25.036,25.234,24.894,24.952,399958,0
1995-09-15,25.484,25.484,24.99,25.184,590015,0
1995-09-18,25.139,25.234,24.952,24.952,449445,0
1995-09-19,25.093,25.288,25.093,25.139,413701,0
1995-09-20,25.383,25.675,25.335,25.43,637084,0
1995-09-21,25.484,25.626,25.093,25.184,742798,0
1995-09-22,25.036,25.288,24.99,25.184,241451,0
1995-09-25,25.335,25.43,25.234,25.383,298317,0
1995-09-26,25.335,25.43,25.234,25.335,448046,0
1995-09-27,25.335,26.018,25.288,25.869,540913,0
1995-09-28,25.918,26.31,25.918,26.208,485827,0
1995-09-29,26.167,26.601,26.167,26.208,428710,0
1995-10-02,26.167,26.167,25.58,25.824,714812,0
1995-10-03,25.776,25.918,25.484,25.58,485446,0
1995-10-04,24.952,25.184,24.604,24.894,1959088,0
1995-10-05,25.093,25.776,24.952,25.776,711252,0
1995-10-06,25.776,25.776,25.58,25.776,306836,0
1995-10-09,25.626,25.869,25.383,25.721,712777,0
1995-10-10,25.532,25.58,25.383,25.484,636451,0
1995-10-11,25.484,26.067,25.484,26.067,537099,0
1995-10-12,26.167,27.04,26.167,26.749,601337,0
1995-10-13,26.749,27.04,26.749,26.749,447792,0
1995-10-16,26.749,26.749,26.358,26.507,400724,0
1995-10-17,26.403,26.89,26.403,26.749,324142,0
1995-10-18,26.946,27.089,26.845,26.89,350472,0
1995-10-19,26.946,27.34,26.946,27.04,382659,0
1995-10-20,27.04,27.34,26.946,27.34,346659,0
1995-10-23,27.238,27.238,26.601,26.656,309130,0
1995-10-24,26.554,26.946,26.507,26.749,325030,0
1995-10-25,26.749,26.89,26.601,26.749,595869,0
1995-10-26,26.749,27.04,26.358,26.798,396525,0
1995-10-27,26.705,27.146,26.601,27.04,240940,0
1995-10-30,27.146,27.189,26.358,26.601,321597,0
1995-10-31,26.601,26.749,26.554,26.554,416878,0
1995-11-01,26.656,26.656,26.459,26.507,624490,0
1995-11-02,26.554,26.601,26.507,26.601,461533,0
1995-11-03,26.554,26.601,26.507,26.554,283306,0
1995-11-06,26.554,26.554,26.403,26.507,409625,0
1995-11-07,26.507,26.749,26.459,26.705,297296,0
1995-11-08,26.749,27.387,26.705,27.34,422603,0
1995-11-09,27.284,27.284,27.04,27.238,236869,0
1995-11-10,27.04,27.34,27.04,27.189,153801,0
1995-11-13,27.04,27.189,26.845,27.089,117930,0
1995-11-14,26.946,27.284,26.845,27.238,156853,0
1995-11-15,27.238,27.677,26.89,27.677,205323,0
1995-11-16,27.677,27.827,27.529,27.725,346402,0
1995-11-17,27.725,28.212,27.632,27.921,350091,0
1995-11-20,27.773,27.97,27.576,27.773,231531,0
1995-11-21,27.725,28.257,27.725,28.12,257862,0
1995-11-22,28.023,28.362,28.023,28.212,301116,0
1995-11-24,28.212,28.362,28.12,28.257,31168,0
1995-11-27,28.165,28.701,28.165,28.408,273893,0
1995-11-28,28.512,29,28.314,28.746,206719,0
1995-11-29,28.605,29,28.512,28.701,410011,0
1995-11-30,28.605,29.045,28.512,28.652,235345,0
1995-12-01,28.605,29.384,28.558,28.85,264733,0
1995-12-04,28.803,28.943,28.652,28.746,233308,0
1995-12-05,28.85,29.335,28.605,29.335,540402,0
1995-12-06,29.335,29.872,29.289,29.432,310016,0
1995-12-07,29.484,29.627,29.289,29.289,663546,0
1995-12-08,29.242,29.242,28.558,29.045,267530,0
1995-12-11,28.943,29.092,28.701,28.803,285978,0
1995-12-12,28.896,29,28.652,29,342332,0
1995-12-13,28.896,30.264,28.85,30.17,761245,0
1995-12-14,29.682,30.367,29.484,30.264,613556,0
1995-12-15,30.264,30.264,29.729,29.777,781218,0
1995-12-18,29.823,30.601,29.58,30.264,552995,0
1995-12-19,29.777,30.066,29.194,29.918,911102,0
1995-12-20,29.918,30.367,29.918,29.973,634540,0
1995-12-21,30.066,30.264,29.432,30.17,525137,0
1995-12-22,30.264,30.413,30.115,30.367,539638,0
1995-12-26,30.367,30.413,30.17,30.367,102790,0
1995-12-27,30.367,30.46,30.115,30.215,226566,0
1995-12-28,30.17,31.048,30.17,30.948,399323,0
1995-12-29,30.948,30.948,30.659,30.855,1150517,0
1996-01-02,30.601,31.191,30.367,31.146,744199,0
1996-01-03,31.238,31.389,30.215,30.659,793560,0
1996-01-04,30.948,30.948,30.115,30.46,481373,0
1996-01-05,30.367,30.367,30.066,30.215,460132,0
1996-01-08,31.146,31.586,30.705,31.342,1438659,0
1996-01-09,30.855,31.238,30.509,30.797,1186520,0
1996-01-10,30.554,30.705,30.264,30.46,977766,0
1996-01-11,30.264,30.264,29.384,29.682,507329,0
1996-01-12,29.58,29.777,28.85,29.682,585945,0
1996-01-15,30.066,30.215,29.58,29.872,541801,0
1996-01-16,29.872,30.659,29.872,30.659,541801,0
1996-01-17,30.264,30.554,30.17,30.46,307731,0
1996-01-18,30.17,30.312,29.823,30.264,450464,0
1996-01-19,30.215,30.367,29.918,30.312,491809,0
1996-01-22,30.264,30.367,29.729,29.918,983105,0
1996-01-23,29.682,29.918,29.432,29.484,257988,0
1996-01-24,29.58,29.823,28.746,29.289,347420,0
1996-01-25,29.335,29.384,28.896,28.943,376298,0
1996-01-26,28.896,29.627,28.558,29.58,606296,0
1996-01-29,29.484,29.823,29.335,29.484,374644,0
1996-01-30,29.432,29.58,29.384,29.384,601847,0
1996-01-31,29.384,29.627,29,29.432,706417,0
1996-02-01,29.335,29.335,28.896,29.289,626273,0
1996-02-02,29.194,29.627,29.194,29.484,435961,0
1996-02-05,29.484,29.973,29.432,29.973,211432,0
1996-02-06,29.973,30.066,29.58,29.682,433669,0
1996-02-07,29.777,30.413,29.777,30.413,447792,0
1996-02-08,30.367,30.948,30.264,30.948,445883,0
1996-02-09,30.855,30.948,30.601,30.855,617749,0
1996-02-12,30.948,31.586,30.9,31.287,939343,0
1996-02-13,31.146,31.342,30.9,31.191,777782,0
1996-02-14,31.191,31.342,30.997,31.146,512035,0
1996-02-15,31.146,31.287,30.659,31.048,418787,0
1996-02-16,31.048,31.048,30.46,30.705,461785,0
1996-02-20,30.554,30.601,30.312,30.601,331517,0
1996-02-21,30.601,30.997,30.554,30.948,336734,0
1996-02-22,31.048,31.287,30.9,31.191,795083,0
1996-02-23,31.238,31.389,30.705,31.146,247051,0
1996-02-26,30.752,30.797,30.215,30.413,333172,0
1996-02-27,30.413,30.554,30.264,30.367,424765,0
1996-02-28,30.601,31.048,30.022,30.264,547781,0
1996-02-29,29.879,30.115,29.682,29.777,617236,0
1996-03-01,29.777,30.022,29.484,30.022,516993,0
1996-03-04,30.022,30.948,30.022,30.752,385835,0
1996-03-05,30.554,30.705,30.215,30.659,754122,0
1996-03-06,30.509,30.554,29.973,30.367,495877,0
1996-03-07,30.264,30.264,29.729,29.973,512417,0
1996-03-08,29.58,29.777,29.194,29.384,477685,0
1996-03-11,29.289,29.879,29.142,29.484,485067,0
1996-03-12,29.289,29.432,28.896,29.242,833631,0
1996-03-13,29.142,29.289,28.896,29.092,384185,0
1996-03-14,29.289,29.627,29.045,29.384,714431,0
1996-03-15,29.484,29.823,29.432,29.682,512035,0
1996-03-18,29.879,30.312,29.777,30.312,518141,0
1996-03-19,30.367,30.659,30.312,30.509,800044,0
1996-03-20,30.46,30.9,30.367,30.752,675630,0
1996-03-21,30.601,30.601,29.918,30.17,571064,0
1996-03-22,30.264,30.509,30.17,30.46,382659,0
1996-03-25,30.554,30.659,29.918,30.17,225549,0
1996-03-26,30.066,30.17,29.777,30.066,574621,0
1996-03-27,30.215,30.215,29.879,30.066,846351,0
1996-03-28,29.918,30.022,29.682,29.973,285214,0
1996-03-29,30.022,30.022,29.534,29.627,398943,0
1996-04-01,29.58,30.367,29.289,30.367,476289,0
1996-04-02,30.367,30.367,29.879,30.066,548418,0
1996-04-03,30.022,30.948,29.918,30.705,394363,0
1996-04-04,30.705,30.705,30.413,30.509,577678,0
1996-04-08,29.777,30.17,29.58,30.115,514072,0
1996-04-09,30.17,30.17,29.823,30.115,482649,0
1996-04-10,30.066,30.115,29.242,29.432,595356,0
1996-04-11,29.432,29.534,28.605,29.335,516993,0
1996-04-12,29.289,30.115,29.194,29.777,336477,0
1996-04-15,29.879,30.264,29.823,30.17,428329,0
1996-04-16,30.115,30.115,29.335,29.534,654513,0
1996-04-17,29.534,29.729,29.194,29.534,473234,0
1996-04-18,29.627,29.627,28.512,29.242,935399,0
1996-04-19,29.432,29.484,28.701,29.242,1185504,0
1996-04-22,29.289,29.777,29.289,29.627,1087421,0
1996-04-23,29.682,29.918,29.432,29.918,791519,0
1996-04-24,29.973,30.554,29.973,30.312,1391841,0
1996-04-25,30.367,30.659,30.367,30.554,1057906,0
1996-04-26,30.554,31.238,30.554,31.146,662525,0
1996-04-29,30.997,31.048,30.46,30.752,446265,0
1996-04-30,30.659,31.632,30.659,31.48,1068975,0
1996-05-01,31.538,32.167,31.48,32.071,1134360,0
1996-05-02,31.827,32.071,31.726,31.827,526920,0
1996-05-03,31.827,32.025,31.389,31.632,816711,0
1996-05-06,31.876,31.876,31.389,31.586,458224,0
1996-05-07,31.586,31.726,31.389,31.389,499565,0
1996-05-08,31.342,31.679,30.948,31.679,617236,0
1996-05-09,31.586,31.827,31.436,31.538,779439,0
1996-05-10,31.827,31.924,31.48,31.679,626273,0
1996-05-13,31.827,32.512,31.679,32.512,405046,0
1996-05-14,32.457,32.803,32.41,32.654,435705,0
1996-05-15,32.711,33.14,32.315,32.41,659728,0
1996-05-16,32.41,32.654,32.223,32.363,666343,0
1996-05-17,32.512,32.755,32.41,32.755,462166,0
1996-05-20,32.755,32.803,32.512,32.559,455170,0
1996-05-21,32.512,32.711,32.167,32.223,375026,0
1996-05-22,32.223,32.711,32.167,32.711,361798,0
1996-05-23,32.755,33.824,32.711,33.291,379986,0
1996-05-24,33.196,33.628,33.095,33.14,398688,0
1996-05-28,33.095,33.242,32.606,32.803,490408,0
1996-05-29,32.755,32.904,32.223,32.315,436342,0
1996-05-30,32.117,32.711,31.287,32.654,564954,0
1996-05-31,32.654,32.755,32.167,32.755,362303,0
1996-06-03,32.654,32.803,32.457,32.711,261423,0
1996-06-04,33,33.14,32.851,33.095,303658,0
1996-06-05,33.095,33.14,33,33.14,436342,0
1996-06-06,33.242,33.291,32.654,32.654,204686,0
1996-06-07,31.97,32.606,31.97,32.606,318796,0
1996-06-10,32.606,33.58,32.559,33.58,509618,0
1996-06-11,33.58,33.883,33.392,33.731,561395,0
1996-06-12,33.628,33.731,33.291,33.291,446392,0
1996-06-13,33.242,33.441,33,33.095,283811,0
1996-06-14,33.196,33.196,32.606,32.711,463313,0
1996-06-17,32.654,32.851,32.606,32.654,617236,0
1996-06-18,32.606,32.755,32.457,32.559,585817,0
1996-06-19,32.606,32.606,31.97,32.025,900034,0
1996-06-20,32.025,32.117,31.098,31.191,705272,0
1996-06-21,31.287,32.167,31.287,32.167,894693,0
1996-06-24,32.167,32.167,31.773,31.876,398309,0
1996-06-25,31.876,32.512,31.876,32.457,334697,0
1996-06-26,32.363,32.711,32.268,32.268,524502,0
1996-06-27,32.223,32.755,32.025,32.606,263711,0
1996-06-28,32.711,33.047,32.711,32.803,371336,0
1996-07-01,32.904,33.336,32.904,33.336,272363,0
1996-07-02,33.242,33.974,33.196,33.974,541293,0
1996-07-03,34.077,34.46,33.974,34.123,832487,0
1996-07-05,33.683,33.683,33.441,33.534,320829,0
1996-07-08,33.441,33.974,33.291,33.336,408865,0
1996-07-09,33.441,33.487,32.41,32.559,473617,0
1996-07-10,32.559,32.559,32.363,32.512,464328,0
1996-07-11,32.512,32.512,31.773,32.315,647770,0
1996-07-12,32.41,32.457,31.97,32.315,332280,0
1996-07-15,32.223,32.363,31.632,31.632,449572,0
1996-07-16,31.632,31.632,29.777,30.46,1045567,0
1996-07-17,30.659,30.948,30.215,30.509,1179142,0
1996-07-18,30.554,31.436,30.554,31.389,936420,0
1996-07-19,31.287,31.632,30.855,31.436,536714,0
1996-07-22,31.342,31.389,31.098,31.191,537478,0
1996-07-23,31.238,31.734,30.997,31.238,806784,0
1996-07-24,31.048,31.389,30.797,31.342,1067830,0
1996-07-25,31.632,32.117,31.436,31.48,320961,0
1996-07-26,31.632,32.117,31.538,31.924,538620,0
1996-07-29,31.924,32.223,31.773,31.97,229622,0
1996-07-30,32.025,32.223,31.924,32.117,501856,0
1996-07-31,32.117,32.904,32.071,32.433,553634,0
1996-08-01,32.363,32.755,32.167,32.363,1073811,0
1996-08-02,32.363,32.654,32.167,32.512,411662,0
1996-08-05,32.512,32.954,32.41,32.904,689371,0
1996-08-06,32.904,33.683,32.711,33.242,573223,0
1996-08-07,33.196,33.534,33.095,33.441,649428,0
1996-08-08,33.534,33.731,33.242,33.441,700308,0
1996-08-09,33.534,33.683,33.336,33.58,230127,0
1996-08-12,33.628,33.628,33.196,33.242,285468,0
1996-08-13,33.196,33.487,33.047,33.392,281396,0
1996-08-14,33.291,33.534,33.14,33.336,330504,0
1996-08-15,33.336,34.563,33.336,34.077,465983,0
1996-08-16,34.171,34.313,33.778,34.022,365483,0
1996-08-19,34.265,34.265,33.824,33.824,238907,0
1996-08-20,33.883,34.123,33.778,33.927,726774,0
1996-08-21,33.824,33.927,33.487,33.487,370952,0
1996-08-22,33.487,33.974,33.392,33.683,264225,0
1996-08-23,33.487,33.58,33.095,33.196,217026,0
1996-08-26,33.196,33.534,33.196,33.441,473871,0
1996-08-27,33.441,33.731,33.336,33.731,253408,0
1996-08-28,33.927,34.077,33.778,33.824,284448,0
1996-08-29,33.628,33.683,33.047,33.095,375283,0
1996-08-30,33.047,33.047,32.41,32.851,424638,0
1996-09-03,32.755,33.242,32.512,33.196,321214,0
1996-09-04,33.095,33.291,32.803,32.851,323376,0
1996-09-05,32.904,32.904,32.606,32.755,259006,0
1996-09-06,32.654,32.755,32.167,32.363,307731,0
1996-09-09,32.41,33,32.268,32.954,286483,0
1996-09-10,33.047,33.778,33,33.683,358994,0
1996-09-11,33.683,34.022,33.487,34.022,455170,0
1996-09-12,34.265,34.313,33.824,33.974,520813,0
1996-09-13,34.123,34.265,33.824,34.123,450080,0
1996-09-16,34.171,34.66,34.171,34.313,891640,0
1996-09-17,34.415,34.762,34.077,34.123,379477,0
1996-09-18,34.077,34.368,33.883,34.171,482269,0
1996-09-19,34.171,34.61,34.123,34.313,701326,0
1996-09-20,34.563,34.996,34.46,34.563,709469,0
1996-09-23,34.46,34.706,34.368,34.61,577678,0
1996-09-24,34.706,35.147,34.563,35.147,568649,0
1996-09-25,35.537,35.829,35.389,35.484,1782133,0
1996-09-26,35.484,35.633,34.948,35.051,777404,0
1996-09-27,35.097,35.248,34.996,35.097,539509,0
1996-09-30,35.051,35.296,35.051,35.193,613426,0
1996-10-01,35.248,35.296,35.097,35.296,383803,0
1996-10-02,35.389,35.484,35.296,35.484,480993,0
1996-10-03,35.537,35.782,35.436,35.679,510002,0
1996-10-04,35.737,36.467,35.737,36.269,1194793,0
1996-10-07,36.269,36.419,36.027,36.224,1657977,0
1996-10-08,36.117,36.562,35.978,36.467,1431152,0
1996-10-09,36.363,36.467,36.117,36.224,1502645,0
1996-10-10,36.117,36.269,35.633,36.269,1003969,0
1996-10-11,36.318,36.853,36.318,36.654,1525417,0
1996-10-14,36.711,36.907,36.654,36.853,1293380,0
1996-10-15,37.292,37.292,36.756,37.15,1311063,0
1996-10-16,37.049,37.049,36.615,36.654,1910364,0
1996-10-17,36.711,36.711,36.363,36.419,1545393,0
1996-10-18,36.513,37.103,36.513,37.001,7606221,0
1996-10-21,35.978,36.467,35.193,36.224,2710031,0
1996-10-22,36.318,36.363,35.537,35.829,1171893,0
1996-10-23,35.782,35.782,34.996,35.097,702854,0
1996-10-24,35.097,35.248,34.996,35.051,470433,0
1996-10-25,34.762,34.948,34.563,34.706,574880,0
1996-10-28,34.706,34.706,34.368,34.51,553634,0
1996-10-29,34.415,34.948,34.265,34.762,1248091,0
1996-10-30,35.147,35.248,34.66,35.051,743563,0
1996-10-31,34.948,35.248,34.948,34.996,461785,0
1996-11-01,35.147,35.296,34.563,34.903,530861,0
1996-11-04,34.66,35.193,34.66,35.147,411409,0
1996-11-05,35.296,35.34,34.996,35.147,347292,0
1996-11-06,35.147,35.296,35.051,35.296,562155,0
1996-11-07,35.296,35.296,34.996,35.051,502241,0
1996-11-08,35.051,35.097,34.51,34.61,740384,0
1996-11-11,35.097,35.537,35.051,35.248,848384,0
1996-11-12,35.296,35.782,35.248,35.679,794322,0
1996-11-13,35.679,36.224,35.679,36.169,483668,0
1996-11-14,36.169,36.318,35.934,36.318,386345,0
1996-11-15,36.711,36.907,36.318,36.615,777404,0
1996-11-18,37.592,37.733,37.15,37.339,1425172,0
1996-11-19,37.339,37.533,36.803,37.103,433669,0
1996-11-20,37.103,37.103,36.711,36.711,612406,0
1996-11-21,36.803,36.853,36.419,36.513,456564,0
1996-11-22,36.615,36.654,36.076,36.318,678557,0
1996-11-25,36.224,36.363,36.027,36.363,600828,0
1996-11-26,36.363,36.513,35.782,35.829,490027,0
1996-11-27,35.633,35.782,35.147,35.296,731095,0
1996-11-29,35.484,35.588,35.147,35.389,147059,0
1996-12-02,35.296,35.296,34.762,35.193,805388,0
1996-12-03,35.248,35.484,34.948,35.147,875609,0
1996-12-04,35.051,35.248,34.762,34.903,524373,0
1996-12-05,35.097,35.097,34.762,34.903,360903,0
1996-12-06,34.368,34.996,34.217,34.948,819384,0
1996-12-09,35.248,35.34,34.948,34.996,447284,0
1996-12-10,34.948,35.147,34.855,34.948,438125,0
1996-12-11,34.762,34.903,34.563,34.66,490408,0
1996-12-12,34.61,34.762,34.368,34.46,619402,0
1996-12-13,34.368,34.61,33.589,33.683,662911,0
1996-12-16,33.291,34.265,33.291,33.534,1175706,0
1996-12-17,33.487,34.077,33.392,34.077,422731,0
1996-12-18,34.171,34.265,33.883,34.077,645861,0
1996-12-19,34.171,34.313,34.077,34.171,375026,0
1996-12-20,34.948,35.051,34.563,34.948,809209,0
1996-12-23,35.193,35.193,34.51,34.563,320453,0
1996-12-24,34.762,34.807,34.66,34.807,118691,0
1996-12-26,34.762,35.389,34.762,35.097,492697,0
1996-12-27,35.296,35.444,35.193,35.296,365991,0
1996-12-30,35.389,35.875,35.248,35.633,241322,0
1996-12-31,35.782,36.224,35.679,35.737,325793,0
1997-01-02,35.679,35.737,34.415,34.762,345004,0
1997-01-03,34.855,35.097,34.61,34.855,371460,0
1997-01-06,35.248,35.588,35.193,35.444,609097,0
1997-01-07,35.34,36.117,35.097,36.117,407084,0
1997-01-08,36.117,36.117,34.66,34.807,700053,0
1997-01-09,34.807,35.051,34.368,34.996,849535,0
1997-01-10,34.368,35.296,34.368,35.051,867469,0
1997-01-13,35.147,35.248,34.807,34.855,753485,0
1997-01-14,34.66,35.296,34.61,34.66,424638,0
1997-01-15,34.368,34.51,33.883,34.217,825490,0
1997-01-16,34.123,34.61,34.022,34.415,426800,0
1997-01-17,34.415,35.484,34.415,35.34,542440,0
1997-01-20,35.389,35.389,34.903,35.147,598286,0
1997-01-21,35.097,35.248,34.563,34.66,723588,0
1997-01-22,34.762,35.537,34.762,35.248,1519435,0
1997-01-23,35.34,35.934,35.34,35.588,946723,0
1997-01-24,35.737,35.737,34.807,35.051,938962,0
1997-01-27,34.948,35.444,34.903,35.193,472342,0
1997-01-28,35.296,35.34,34.66,34.706,592942,0
1997-01-29,34.807,35.051,34.807,34.948,346909,0
1997-01-30,34.996,35.588,34.948,35.588,512290,0
1997-01-31,36.269,36.269,35.829,35.934,658333,0
1997-02-03,35.978,36.027,35.537,35.588,462166,0
1997-02-04,35.633,35.679,34.762,35.097,887951,0
1997-02-05,35.147,35.484,34.762,34.903,638103,0
1997-02-06,34.807,34.855,34.51,34.61,496765,0
1997-02-07,35.097,35.34,34.706,35.147,578566,0
1997-02-10,34.855,34.948,34.265,34.368,556816,0
1997-02-11,34.61,35.097,34.368,35.051,685555,0
1997-02-12,35.147,35.829,35.051,35.782,405429,0
1997-02-13,35.829,35.875,35.537,35.633,319179,0
1997-02-14,35.679,35.679,35.34,35.389,487735,0
1997-02-18,35.296,35.484,34.903,34.948,618008,0
1997-02-19,34.996,35.248,34.66,34.855,1046711,0
1997-02-20,34.762,34.903,34.66,34.762,834008,0
1997-02-21,34.706,34.807,34.46,34.66,446265,0
1997-02-24,34.855,34.903,34.61,34.903,295772,0
1997-02-25,34.996,34.996,34.66,34.807,434308,0
1997-02-26,34.807,34.903,34.077,34.171,474126,0
1997-02-27,34.265,34.51,33.974,34.022,462800,0
1997-02-28,34.022,34.66,34.022,34.563,604519,0
1997-03-03,34.563,34.807,34.46,34.807,343732,0
1997-03-04,34.762,34.948,34.51,34.706,304675,0
1997-03-05,34.66,35.051,34.265,34.66,608080,0
1997-03-06,34.368,34.51,33.927,34.077,699037,0
1997-03-07,33.883,33.974,33.534,33.824,1016564,0
1997-03-10,33.778,34.217,33.636,33.974,825871,0
1997-03-11,33.974,34.022,33.487,33.589,737072,0
1997-03-12,33.589,33.683,33.336,33.392,611262,0
1997-03-13,33.336,33.487,33.14,33.196,436090,0
1997-03-14,33.196,33.487,33,33,374644,0
1997-03-17,32.904,33.589,32.654,33.589,702092,0
1997-03-18,33.683,33.778,32.851,33.14,658078,0
1997-03-19,33.047,33.047,32.223,32.654,1323656,0
1997-03-20,32.606,32.654,32.025,32.223,643064,0
1997-03-21,32.223,32.418,32.071,32.315,1092891,0
1997-03-24,32.418,33,32.418,32.954,1030810,0
1997-03-25,33,33.683,33,33.534,931839,0
1997-03-26,33.636,33.636,33.291,33.487,665457,0
1997-03-27,33.589,33.589,32.803,32.851,588617,0
1997-03-31,32.904,33.441,32.803,32.803,556179,0
1997-04-01,32.851,32.954,31.97,32.559,512035,0
1997-04-02,32.559,32.559,31.538,31.827,372355,0
1997-04-03,31.734,31.734,30.562,30.948,1121262,0
1997-04-04,31.342,32.851,31.342,32.654,2081721,0
1997-04-07,32.654,32.851,32.512,32.755,534678,0
1997-04-08,32.606,32.755,32.418,32.559,326558,0
1997-04-09,32.755,33,32.606,32.654,408230,0
1997-04-10,32.606,32.803,32.457,32.606,549437,0
1997-04-11,32.418,32.457,32.223,32.315,651335,0
1997-04-14,32.223,32.223,31.827,32.117,451606,0
1997-04-15,32.268,32.654,32.025,32.457,789743,0
1997-04-16,32.457,32.954,32.117,32.851,375531,0
1997-04-17,32.851,33.047,32.711,32.755,716593,0
1997-04-18,32.755,33.14,32.606,33,502116,0
1997-04-21,33.589,33.824,33.196,33.441,477685,0
1997-04-22,33.636,34.855,33.589,34.563,856144,0
1997-04-23,34.563,35.491,34.51,35.097,1166802,0
1997-04-24,34.948,35.051,34.171,34.762,725500,0
1997-04-25,34.762,34.948,34.123,34.217,553375,0
1997-04-28,34.217,34.217,34.022,34.123,551343,0
1997-04-29,34.368,34.563,34.171,34.368,511780,0
1997-04-30,34.415,35.491,34.415,34.948,639880,0
1997-05-01,34.903,35.444,34.807,34.948,856657,0
1997-05-02,34.948,35.875,34.948,35.829,317015,0
1997-05-05,35.829,36.662,35.588,36.318,859452,0
1997-05-06,36.117,36.513,36.076,36.269,1161970,0
1997-05-07,36.269,36.419,35.829,35.829,707181,0
1997-05-08,35.782,36.169,35.588,35.934,536330,0
1997-05-09,36.076,36.117,35.349,35.491,776002,0
1997-05-12,35.389,36.027,35.389,36.027,575643,0
1997-05-13,36.027,36.076,35.537,35.679,521831,0
1997-05-14,36.076,36.117,35.444,35.537,618637,0
1997-05-15,35.588,35.679,35.097,35.34,984509,0
1997-05-16,35.389,35.444,35.147,35.193,398563,0
1997-05-19,35.248,35.829,35.147,35.782,308873,0
1997-05-20,35.679,36.269,35.537,36.269,460513,0
1997-05-21,36.907,36.907,36.363,36.562,556179,0
1997-05-22,36.662,36.756,36.117,36.756,332920,0
1997-05-23,36.853,37.049,36.224,36.363,536714,0
1997-05-27,36.169,36.907,36.117,36.756,327958,0
1997-05-28,36.711,36.711,36.318,36.562,234327,0
1997-05-29,36.562,36.615,36.224,36.318,226950,0
1997-05-30,36.318,36.756,36.169,36.562,439522,0
1997-06-02,36.662,36.853,36.467,36.562,448046,0
1997-06-03,36.419,36.662,36.126,36.224,401484,0
1997-06-04,36.169,36.169,35.679,36.027,329098,0
1997-06-05,35.934,36.615,35.875,36.513,349582,0
1997-06-06,36.562,36.662,36.076,36.318,688993,0
1997-06-09,36.269,36.467,35.829,35.934,595487,0
1997-06-10,36.269,36.615,36.169,36.419,578184,0
1997-06-11,36.513,36.756,36.318,36.562,397544,0
1997-06-12,36.711,37.15,36.615,37.15,410265,0
1997-06-13,37.299,37.833,37.198,37.443,460893,0
1997-06-16,37.488,38.124,37.488,38.024,774479,0
1997-06-17,37.974,38.024,36.562,37.15,836428,0
1997-06-18,37.244,37.833,36.711,37.833,611262,0
1997-06-19,38.024,38.077,37.394,37.592,403267,0
1997-06-20,37.592,38.472,37.592,38.472,674614,0
1997-06-23,38.415,39.195,38.322,39.005,1108793,0
1997-06-24,39.689,40.176,39.1,39.738,1089458,0
1997-06-25,39.738,40.469,39.493,40.225,863397,0
1997-06-26,40.225,40.225,39.448,40.074,799028,0
1997-06-27,39.979,40.814,39.689,40.713,657311,0
1997-06-30,40.906,41.104,40.419,40.445,548797,0
1997-07-01,40.445,40.814,39.83,39.83,487357,0
1997-07-02,39.83,40.713,39.83,40.618,357978,0
1997-07-03,39.83,39.83,38.472,38.708,2957970,0
1997-07-07,38.683,39.195,38.415,38.935,2165171,0
1997-07-08,39.029,39.539,38.879,39.539,1145177,0
1997-07-09,39.619,39.979,39.448,39.664,1479237,0
1997-07-10,39.76,40.562,39.689,40.373,2163649,0
1997-07-11,40.373,40.562,40.074,40.445,1254835,0
1997-07-14,40.445,40.512,40.27,40.373,906015,0
1997-07-15,40.512,40.562,40.327,40.373,1495901,0
1997-07-16,40.373,40.491,40.27,40.351,840245,0
1997-07-17,40.248,40.303,39.83,39.83,1171764,0
1997-07-18,39.854,39.91,39.423,39.565,821672,0
1997-07-21,39.493,39.738,39.322,39.588,528319,0
1997-07-22,39.641,39.738,39.342,39.738,816711,0
1997-07-23,39.83,40.512,39.805,40.419,779439,0
1997-07-24,40.419,40.445,40.105,40.327,848384,0
1997-07-25,40.419,40.562,39.588,39.76,649936,0
1997-07-28,39.932,40.445,39.854,40.27,1189062,0
1997-07-29,40.327,41.011,40.225,40.862,1208530,0
1997-07-30,41.197,42.16,41.011,41.928,1821316,0
1997-07-31,42.16,42.16,41.543,41.543,764934,0
1997-08-01,41.64,41.733,40.64,40.789,910213,0
1997-08-04,40.688,40.789,40.201,40.395,675249,0
1997-08-05,40.373,41.347,40.27,41.197,921280,0
1997-08-06,41.221,41.347,41.048,41.221,362557,0
1997-08-07,41.497,41.497,40.906,41.048,370319,0
1997-08-08,41.151,41.175,40.491,40.931,514197,0
1997-08-11,41.324,41.543,40.986,41.543,421841,0
1997-08-12,42.179,42.179,41.733,41.766,586963,0
1997-08-13,41.986,42.127,41.396,41.497,544473,0
1997-08-14,41.592,41.986,41.592,41.908,840369,0
1997-08-15,41.81,41.928,40.906,40.931,831466,0
1997-08-18,40.836,40.954,40.351,40.954,492952,0
1997-08-19,40.986,41.733,40.954,41.733,360776,0
1997-08-20,41.733,41.884,41.521,41.859,281396,0
1997-08-21,41.788,42.034,41.543,41.733,333301,0
1997-08-22,41.011,41.788,41.011,41.788,450209,0
1997-08-25,41.788,42.054,41.197,41.497,324013,0
1997-08-26,41.497,41.708,41.372,41.659,428202,0
1997-08-27,41.476,41.684,41.175,41.3,742798,0
1997-08-28,41.151,41.347,40.906,40.986,729694,0
1997-08-29,40.883,40.954,40.419,40.491,662145,0
1997-09-02,40.713,41.246,40.713,41.197,727282,0
1997-09-03,41.3,41.986,41.277,41.928,535313,0
1997-09-04,42.102,42.102,41.684,41.788,477434,0
1997-09-05,41.859,41.859,41.048,41.221,449827,0
1997-09-08,41.324,41.788,41.324,41.766,349582,0
1997-09-09,41.659,41.908,41.476,41.788,375283,0
1997-09-10,41.592,41.592,40.954,41.033,286233,0
1997-09-11,40.954,41.079,40.512,40.64,445502,0
1997-09-12,40.512,41.13,40.512,41.13,520813,0
1997-09-15,41.221,41.543,41.104,41.175,353398,0
1997-09-16,41.568,42.715,41.442,42.715,549565,0
1997-09-17,42.565,43.156,41.986,41.986,1006130,0
1997-09-18,42.078,42.889,42.078,42.565,755519,0
1997-09-19,42.958,43.179,42.808,43.132,932223,0
1997-09-22,43.352,43.447,42.565,42.958,322995,0
1997-09-23,42.958,43.786,42.808,43.69,789487,0
1997-09-24,43.736,44.305,43.589,43.736,656804,0
1997-09-25,43.839,43.912,42.788,43.179,755137,0
1997-09-26,43.076,43.542,42.691,42.74,1102941,0
1997-09-29,41.3,41.684,41.151,41.221,1534703,0
1997-09-30,41.246,41.64,41.197,41.64,1214253,0
1997-10-01,41.788,41.788,41.13,41.396,761117,0
1997-10-02,41.442,41.497,41.197,41.497,740638,0
1997-10-03,41.592,41.859,41.197,41.788,1032592,0
1997-10-06,42.253,42.346,41.959,42.078,503637,0
1997-10-07,41.986,42.179,41.684,42.009,818365,0
1997-10-08,42.102,42.102,41.592,41.928,390038,0
1997-10-09,41.788,42.179,41.497,41.859,760735,0
1997-10-10,41.908,41.908,41.011,41.151,315872,0
1997-10-13,41.246,41.476,40.931,40.954,357596,0
1997-10-14,41.048,41.347,40.862,40.986,519155,0
1997-10-15,41.079,41.246,40.906,41.011,497278,0
1997-10-16,41.104,41.324,40.618,40.64,528955,0
1997-10-17,40.303,41.048,40.303,41.011,719138,0
1997-10-20,41.011,41.048,40.662,40.814,605284,0
1997-10-21,40.789,41.13,40.419,40.512,846351,0
1997-10-22,40.225,40.225,38.958,39.005,2332336,0
1997-10-23,38.808,38.935,38.472,38.517,1120497,0
1997-10-24,39.053,39.1,37.658,37.883,1047859,0
1997-10-27,37.488,37.833,35.737,35.909,911742,0
1997-10-28,34.762,36.395,34.415,36.143,2006791,0
1997-10-29,36.537,37.443,36.513,36.931,2185275,0
1997-10-30,36.537,37.078,36.513,36.803,942781,0
1997-10-31,37.001,37.347,36.953,37.126,878155,0
1997-11-03,37.637,38.708,37.637,38.708,1529487,0
1997-11-04,38.613,38.879,38.322,38.658,990485,0
1997-11-05,38.564,38.808,38.368,38.393,902835,0
1997-11-06,38.322,38.346,37.785,37.906,530861,0
1997-11-07,37.511,37.511,37.049,37.176,1077373,0
1997-11-10,37.198,37.198,36.711,36.734,776639,0
1997-11-11,36.78,36.907,36,36.318,549180,0
1997-11-12,36.126,36.294,35.934,35.978,892274,0
1997-11-13,36.027,36.102,35.562,35.909,830452,0
1997-11-14,36,36.224,35.853,36.169,582639,0
1997-11-17,36.419,36.615,36.363,36.489,792158,0
1997-11-18,36.489,36.537,36.102,36.169,683011,0
1997-11-19,36.169,36.318,36.076,36.169,417262,0
1997-11-20,36.224,36.395,36.169,36.244,1036536,0
1997-11-21,36.244,36.318,36.052,36.169,1527325,0
1997-11-24,36.169,36.615,35.978,36.076,908175,0
1997-11-25,36.126,36.615,35.934,36.513,1426955,0
1997-11-26,37.488,37.765,37.078,37.466,1261197,0
1997-11-28,38.077,38.368,37.883,38.124,357596,0
1997-12-01,38.22,38.346,37.958,38.1,463183,0
1997-12-02,38.196,38.368,37.616,37.683,608461,0
1997-12-03,37.347,37.511,37.103,37.244,724481,0
1997-12-04,37.347,37.637,37.126,37.244,514072,0
1997-12-05,37.244,37.733,37.15,37.511,484429,0
1997-12-08,37.592,37.765,37.417,37.733,670289,0
1997-12-09,37.809,37.833,37.511,37.658,675249,0
1997-12-10,37.637,38.077,37.637,38.055,797247,0
1997-12-11,37.983,38.172,37.833,38.024,492189,0
1997-12-12,38.276,38.541,38.077,38.495,560123,0
1997-12-15,38.495,38.658,38.25,38.448,545874,0
1997-12-16,38.276,38.276,36.803,36.803,1476823,0
1997-12-17,37.198,37.883,37.198,37.733,604647,0
1997-12-18,37.809,37.833,37.103,37.276,715830,0
1997-12-19,36.711,36.827,35.782,36.827,958300,0
1997-12-22,36.853,37.417,36.687,36.853,484429,0
1997-12-23,36.907,37.001,36.224,36.224,462166,0
1997-12-24,36.318,36.803,36.269,36.537,245519,0
1997-12-26,36.562,36.711,36.513,36.638,203540,0
1997-12-29,37.347,37.592,37.22,37.466,385835,0
1997-12-30,37.466,37.928,37.276,37.928,460006,0
1997-12-31,37.883,38.59,37.833,38.472,302765,0
1998-01-02,38.76,38.902,38.077,38.276,477050,0
1998-01-05,38.368,38.808,38.322,38.541,737840,0
1998-01-06,38.613,38.785,38.472,38.658,752975,0
1998-01-07,38.635,40.906,38.59,40.662,1464101,0
1998-01-08,40.469,40.469,39.513,39.689,1532283,0
1998-01-09,39.715,39.738,38.935,39.005,993793,0
1998-01-12,38.902,39.342,38.833,39.249,1058290,0
1998-01-13,39.249,39.249,39.005,39.179,1162860,0
1998-01-14,39.155,39.224,38.833,39.029,429600,0
1998-01-15,39.005,39.1,38.739,38.833,586835,0
1998-01-16,39.029,39.053,38.833,38.935,559996,0
1998-01-20,39.155,39.155,38.76,39.1,713414,0
1998-01-21,39.155,39.839,39.075,39.814,849914,0
1998-01-22,39.785,40.906,39.588,40.618,1290582,0
1998-01-23,40.562,40.688,40.419,40.537,929294,0
1998-01-26,40.836,41.13,40.64,41.011,1311063,0
1998-01-27,40.814,41.497,40.814,41.175,1200387,0
1998-01-28,41.396,41.497,41.079,41.221,955627,0
1998-01-29,41.246,41.568,41.104,41.104,677412,0
1998-01-30,41.011,41.057,40.562,40.64,548039,0
1998-02-02,41.396,41.884,41.104,41.884,837829,0
1998-02-03,41.788,42.078,41.592,42.009,802587,0
1998-02-04,42.009,43.076,41.834,42.983,1454815,0
1998-02-05,43.076,43.076,42.417,42.614,1099253,0
1998-02-06,42.715,43.273,42.715,43.007,959444,0
1998-02-09,42.958,43.101,42.788,42.889,1026996,0
1998-02-10,42.958,43.69,42.958,43.156,1004220,0
1998-02-11,43.472,43.542,42.808,42.983,1320094,0
1998-02-12,43.054,43.542,42.669,43.352,408865,0
1998-02-13,43.249,43.352,42.983,43.273,341314,0
1998-02-17,43.374,43.491,43.03,43.101,522974,0
1998-02-18,43.101,43.374,43.076,43.374,516868,0
1998-02-19,43.299,43.299,42.906,42.983,335460,0
1998-02-20,43.643,43.69,43.179,43.668,822690,0
1998-02-23,43.668,43.979,43.472,43.714,489518,0
1998-02-24,43.762,43.762,42.808,43.132,484429,0
1998-02-25,43.524,44.666,43.472,44.421,1035771,0
1998-02-26,44.421,45.546,44.421,45.499,2105381,0
1998-02-27,45.395,45.618,44.988,45.569,649808,0
1998-03-02,45.499,45.499,45.105,45.105,1097979,0
1998-03-03,44.719,44.744,44.421,44.619,575896,0
1998-03-04,44.594,44.594,43.936,44.523,601337,0
1998-03-05,44.247,44.719,43.862,44.5,352632,0
1998-03-06,44.469,45.059,44.224,44.988,424765,0
1998-03-09,44.619,45.303,43.352,45.303,3413138,0
1998-03-10,44.719,44.909,43.447,43.912,3289231,0
1998-03-11,43.565,45.499,43.352,45.347,1489415,0
1998-03-12,45.499,45.892,44.719,44.791,1466771,0
1998-03-13,44.719,45.569,44.421,44.719,1082332,0
1998-03-16,44.814,45.082,44.224,44.769,888332,0
1998-03-17,44.814,45.892,44.181,45.445,1756946,0
1998-03-18,45.207,46.033,44.955,45.128,1233968,0
1998-03-19,44.933,45.694,44.594,45.347,1466517,0
1998-03-20,45.347,45.892,45.303,45.694,1374545,0
1998-03-23,45.892,45.892,45.42,45.546,995702,0
1998-03-24,45.059,45.207,44.933,45.012,1427969,0
1998-03-25,44.619,45.303,44.619,45.034,1514095,0
1998-03-26,44.933,45.105,44.862,44.909,899397,0
1998-03-27,44.862,44.862,43.936,44.224,1259798,0
1998-03-30,43.549,44.083,43.374,43.549,787323,0
1998-03-31,43.589,44.224,43.549,43.936,1299611,0
1998-04-01,43.957,44.988,43.589,44.769,793937,0
1998-04-02,44.666,45.012,44.445,44.719,726900,0
1998-04-03,44.523,44.523,44.037,44.247,1540428,0
1998-04-06,43.736,43.786,42.788,42.808,1123042,0
1998-04-07,42.808,44.5,42.417,44.083,1223285,0
1998-04-08,43.979,43.979,42.227,42.565,1085258,0
1998-04-09,42.565,43.203,42.565,42.565,1507733,0
1998-04-13,43.203,43.299,42.669,42.691,1246441,0
1998-04-14,42.691,43.979,42.669,43.668,563558,0
1998-04-15,42.808,44.445,42.808,44.247,772442,0
1998-04-16,44.155,44.5,43.786,44.083,619402,0
1998-04-17,43.979,43.979,43.565,43.643,458352,0
1998-04-20,43.786,44.224,43.203,43.979,452370,0
1998-04-21,43.447,44.397,43.374,44.329,514958,0
1998-04-22,44.421,45.059,44.373,44.909,508851,0
1998-04-23,44.955,45.694,44.933,45.207,1469314,0
1998-04-24,44.955,45.082,43.912,44.129,929806,0
1998-04-27,44.129,44.155,43.249,43.352,816201,0
1998-04-28,43.249,43.472,42.934,43.352,795340,0
1998-04-29,43.491,43.619,42.808,43.03,555161,0
1998-04-30,43.03,43.714,42.958,43.491,525517,0
1998-05-01,43.156,43.226,42.788,43.156,854745,0
1998-05-04,43.101,44.619,42.958,44.305,539638,0
1998-05-05,44.2,44.2,43.424,43.589,420187,0
1998-05-06,43.491,44.421,42.808,44.247,838848,0
1998-05-07,44.129,44.129,42.715,42.958,624490,0
1998-05-08,42.958,44.247,42.958,43.912,570935,0
1998-05-11,43.786,44.271,43.643,43.936,584545,0
1998-05-12,44.129,44.373,43.69,44.247,553634,0
1998-05-13,44.155,44.305,43.862,44.129,358364,0
1998-05-14,44.224,44.421,43.786,44.037,433542,0
1998-05-15,44.037,44.305,43.936,44.155,528570,0
1998-05-18,44.083,44.305,43.762,44.129,410901,0
1998-05-19,44.181,44.373,44.155,44.247,526154,0
1998-05-20,44.329,44.349,43.979,44.271,312053,0
1998-05-21,44.469,44.469,43.957,44.037,509492,0
1998-05-22,43.957,44.155,43.668,44.155,538495,0
1998-05-26,44.247,44.469,44.037,44.129,575896,0
1998-05-27,44.129,44.129,43.007,43.399,476037,0
1998-05-28,43.226,44.224,43.156,43.447,663926,0
1998-05-29,43.549,44.037,43.203,43.839,436090,0
1998-06-01,43.736,43.762,43.249,43.69,335334,0
1998-06-02,43.589,43.643,42.669,43.101,649428,0
1998-06-03,43.179,43.549,42.866,42.983,706417,0
1998-06-04,42.179,42.866,42.179,42.766,460513,0
1998-06-05,42.74,43.524,42.715,43.524,363191,0
1998-06-08,43.524,43.736,43.226,43.589,276691,0
1998-06-09,43.491,43.524,43.076,43.179,273255,0
1998-06-10,43.203,43.299,42.204,42.52,406450,0
1998-06-11,42.369,42.715,41.81,42.614,487229,0
1998-06-12,42.565,43.007,42.144,42.691,601083,0
1998-06-15,42.473,42.766,42.204,42.253,495751,0
1998-06-16,42.034,42.078,41.521,41.733,678049,0
1998-06-17,41.884,42.369,40.931,41.011,853092,0
1998-06-18,41.011,41.104,40.537,40.537,814168,0
1998-06-19,40.469,40.662,40.176,40.512,826633,0
1998-06-22,40.419,40.445,39.469,39.641,386982,0
1998-06-23,39.814,39.979,39.029,39.641,598668,0
1998-06-24,39.641,40.836,39.565,40.618,574494,0
1998-06-25,40.713,40.758,39.91,40.074,588109,0
1998-06-26,40.026,40.512,39.886,40.201,502241,0
1998-06-29,40.327,40.814,40.152,40.225,603246,0
1998-06-30,40.373,41.347,40.004,41.347,879173,0
1998-07-01,41.057,41.104,40.618,40.618,810223,0
1998-07-02,40.618,41.347,40.618,40.862,654895,0
1998-07-06,40.862,41.175,40.618,41.057,445247,0
1998-07-07,41.151,41.788,40.735,41.396,625892,0
1998-07-08,41.497,42.102,41.396,41.928,389530,0
1998-07-09,41.928,42.369,41.221,41.64,463565,0
1998-07-10,41.3,41.543,41.104,41.13,562664,0
1998-07-13,41.079,41.246,40.469,40.595,334952,0
1998-07-14,40.248,41.476,40.248,41.396,572844,0
1998-07-15,41.221,41.693,40.713,40.814,332920,0
1998-07-16,40.814,40.862,39.979,40.595,1295543,0
1998-07-17,41.788,42.346,41.175,41.175,1449597,0
1998-07-20,41.246,41.733,41.246,41.521,328338,0
1998-07-21,41.733,42.054,41.617,41.766,372735,0
1998-07-22,41.766,41.908,40.595,40.618,842024,0
1998-07-23,40.618,40.789,40.026,40.491,674484,0
1998-07-24,40.595,40.758,40.131,40.131,589379,0
1998-07-27,40.026,40.152,39.469,39.565,423240,0
1998-07-28,39.342,39.388,37.883,38.472,857290,0
1998-07-29,38.76,39.224,38.008,38.172,449445,0
1998-07-30,38.415,39.513,38.415,39.423,841011,0
1998-07-31,39.322,39.388,38.666,38.935,535441,0
1998-08-03,38.833,39.1,38.683,38.833,510257,0
1998-08-04,38.833,38.833,37.198,37.323,677412,0
1998-08-05,37.323,38.22,37.276,37.883,780964,0
1998-08-06,37.785,38.033,37.001,37.049,764044,0
1998-08-07,37.15,37.658,36.882,37.198,1037426,0
1998-08-10,37.001,38.196,36.734,37.637,560376,0
1998-08-11,37.394,37.488,36.646,37.394,766717,0
1998-08-12,37.683,38.149,37.001,37.22,858948,0
1998-08-13,37.347,37.443,36.931,36.953,693693,0
1998-08-14,37.198,37.22,36.102,36.224,538495,0
1998-08-17,36.562,36.562,35.713,36.027,566863,0
1998-08-18,36.126,36.756,36.076,36.318,1084111,0
1998-08-19,36.363,37.024,36.342,36.907,615204,0
1998-08-20,37.198,38.564,36.853,37.785,957662,0
1998-08-21,37.683,38.708,37.244,38.276,815565,0
1998-08-24,37.883,38.196,36.953,37.417,1060069,0
1998-08-25,37.488,38.415,37.488,38.077,1489924,0
1998-08-26,38.124,38.22,37.176,37.417,828670,0
1998-08-27,37.024,37.198,35.147,35.537,879554,0
1998-08-28,35.713,35.934,34.98,35.075,1283710,0
1998-08-31,35.171,35.679,34.077,34.195,868232,0
1998-09-01,34.123,35.537,34.123,35.171,998244,0
1998-09-02,36.224,36.977,35.829,36,1852358,0
1998-09-03,36,36.419,35.34,36.318,908175,0
1998-09-04,36.812,37.001,35.679,36.953,726515,0
1998-09-08,37.683,37.683,37.078,37.394,955503,0
1998-09-09,37.347,38.739,37.103,38.541,782744,0
1998-09-10,38.368,38.415,37.103,37.276,777018,0
1998-09-11,37.244,38.22,36.419,37.244,679825,0
1998-09-14,38.077,38.472,38.033,38.25,765317,0
1998-09-15,38.25,38.69,37.733,38.69,1224685,0
1998-09-16,38.69,40.225,38.346,39.839,1237409,0
1998-09-17,39.249,41.396,39.053,40.419,1441711,0
1998-09-18,41.011,41.011,38.902,39.053,1243766,0
1998-09-21,36.756,37.198,36.467,37.15,1719800,0
1998-09-22,37.15,37.883,36.615,37.368,1478474,0
1998-09-23,38.077,39.565,37.616,38.958,2199775,0
1998-09-24,39.641,40.131,38.1,38.472,1545645,0
1998-09-25,38.472,40.105,38.368,39.862,906015,0
1998-09-28,40.27,40.52,38.666,38.666,882481,0
1998-09-29,38.76,40.201,38.76,40.131,650950,0
1998-09-30,40.131,40.131,39.155,39.366,759464,0
1998-10-01,39.1,40.225,38.25,38.296,1401384,0
1998-10-02,38.322,41.13,38.322,41.13,1374545,0
1998-10-05,40.906,42.715,40.373,42.715,1647417,0
1998-10-06,43.054,43.862,41.986,43.786,1645377,0
1998-10-07,42.958,44.129,41.246,41.418,1774883,0
1998-10-08,41.011,42.565,39.814,40.419,1626169,0
1998-10-09,41.197,43.007,40.373,42.889,1052947,0
1998-10-12,43.249,43.299,41.442,41.592,528319,0
1998-10-13,41.742,42.691,41.543,42.473,599940,0
1998-10-14,43.054,43.643,41.742,42.448,1133983,0
1998-10-15,42.448,43.203,41.617,42.395,656804,0
1998-10-16,42.808,42.808,41.788,42.448,988065,0
1998-10-19,42.473,42.669,42.102,42.369,679449,0
1998-10-20,42.565,43.839,42.078,42.227,1212856,0
1998-10-21,42.227,42.52,41.221,41.617,683392,0
1998-10-22,41.716,42.914,41.592,42.766,757301,0
1998-10-23,42.565,42.715,42.297,42.52,539638,0
1998-10-26,42.52,43.491,42.204,43.374,830067,0
1998-10-27,43.549,44.329,42.417,42.866,804624,0
1998-10-28,42.934,43.549,42.808,42.958,767607,0
1998-10-29,43.054,43.524,42.473,43.156,528195,0
1998-10-30,43.101,44.083,43.101,43.491,434180,0
1998-11-02,43.491,44.181,43.447,43.69,445502,0
1998-11-03,42.958,43.054,42.52,42.588,832487,0
1998-11-04,42.808,42.808,41.104,42.691,1510914,0
1998-11-05,42.565,43.979,42.395,43.786,967457,0
1998-11-06,42.958,43.447,42.417,42.934,994683,0
1998-11-09,42.74,42.808,42.297,42.473,679065,0
1998-11-10,42.473,42.496,41.592,41.788,729952,0
1998-11-11,39.839,40.713,39.366,39.814,2878972,0
1998-11-12,40.562,42.054,40.225,41.788,1849941,0
1998-11-13,42.034,42.353,41.592,42.078,1657591,0
1998-11-16,41.986,42.009,41.151,41.277,1448582,0
1998-11-17,41.372,42.179,40.814,40.931,1328617,0
1998-11-18,40.469,40.862,39.932,40.373,1377344,0
1998-11-19,40.713,41.497,40.64,41.497,1112483,0
1998-11-20,41.396,42.16,41.13,41.742,841643,0
1998-11-23,41.908,42.669,41.908,42.323,814422,0
1998-11-24,42.417,42.646,41.693,41.928,732493,0
1998-11-25,41.788,42.297,41.693,41.908,409498,0
1998-11-27,41.64,41.64,41.324,41.476,156980,0
1998-11-30,41.986,41.986,40.498,40.52,1033863,0
1998-12-01,40.248,42.353,39.956,41.543,1025596,0
1998-12-02,40.814,40.906,39.641,40.248,1021142,0
1998-12-03,40.327,40.327,38.613,39.493,1689777,0
1998-12-04,39.493,41.497,39.298,41.277,1134360,0
1998-12-07,41.277,41.766,39.273,39.565,1073301,0
1998-12-08,39.565,39.715,38.69,38.958,1316405,0
1998-12-09,39.641,40.469,39.588,39.738,884514,0
1998-12-10,39.155,39.785,38.902,39.738,1231173,0
1998-12-11,39.641,39.839,37.488,37.616,1202167,0
1998-12-14,37.616,38.124,37.347,37.765,1044294,0
1998-12-15,37.833,37.883,36.294,36.562,1412451,0
1998-12-16,36.419,38.077,35.147,37.103,2243283,0
1998-12-17,37.637,37.683,36.513,36.734,1461555,0
1998-12-18,36.318,37.394,36.318,36.812,729316,0
1998-12-21,36.711,37.443,35.978,36.244,637084,0
1998-12-22,36.152,37.394,36.076,37.103,1061596,0
1998-12-23,37.103,37.103,32.025,33,4530459,0
1998-12-24,33.102,33.148,32.442,32.851,1362966,0
1998-12-28,33.047,33.291,32.559,32.733,1708476,0
1998-12-29,32.733,33.047,32.244,32.654,1231173,0
1998-12-30,32.803,33,32.442,32.537,1401891,0
1998-12-31,32.465,33.392,32.338,33.102,1080933,0
1999-01-04,32.223,33,31.538,31.632,2234760,0
1999-01-05,32.025,32.851,31.978,32.175,3211503,0
1999-01-06,32.223,33.589,31.827,31.931,3464406,0
1999-01-07,31.436,31.632,30.855,31.153,2295567,0
1999-01-08,31.342,31.931,30.759,31.2,2422272,0
1999-01-11,31.538,32.175,31.2,31.294,2665378,0
1999-01-12,31.246,31.342,30.9,31.098,2130444,0
1999-01-13,30.46,31.246,29.926,31.246,1954383,0
1999-01-14,30.659,30.705,30.03,30.264,2968273,0
1999-01-15,30.659,31.389,30.367,31.342,2639679,0
1999-01-19,31.876,31.876,30.509,30.562,1662555,0
1999-01-20,30.659,31.246,30.264,30.759,1210311,0
1999-01-21,30.17,30.413,29.441,29.682,2177389,0
1999-01-22,29.682,30.115,29.092,29.441,1932118,0
1999-01-25,29.682,30.367,29.441,30.03,2154109,0
1999-01-26,30.075,31.2,29.879,30.562,2037961,0
1999-01-27,30.659,31.048,28.811,29.045,2545418,0
1999-01-28,29,30.562,27.725,28.07,4542540,0
1999-01-29,28.661,28.707,27.048,27.536,5503129,0
1999-02-01,28.512,29.926,28.12,28.896,3196624,0
1999-02-02,29.289,30.264,29.092,29.587,3070044,0
1999-02-03,29.534,30.855,29.335,30.806,3515926,0
1999-02-04,30.9,31.246,30.609,30.855,3186062,0
1999-02-05,30.9,30.9,29.393,29.587,2048137,0
1999-02-08,29.393,29.729,29,29.194,2088720,0
1999-02-09,29.393,29.393,28.07,28.07,2195578,0
1999-02-10,28.12,29,28.12,28.896,1379504,0
1999-02-11,29.393,29.441,28.221,28.612,1286255,0
1999-02-12,28.416,28.811,27.34,28.221,1641308,0
1999-02-16,28.707,29.045,28.314,28.857,1363981,0
1999-02-17,28.857,28.857,27.921,28.12,1237409,0
1999-02-18,28.07,28.661,27.827,28.314,1595385,0
1999-02-19,27.827,28.612,27.49,28.465,1477457,0
1999-02-22,28.465,29.634,28.265,29.534,1647032,0
1999-02-23,29.335,29.634,28.612,29.441,1851338,0
1999-02-24,29.289,30.075,28.811,29.926,2248119,0
1999-02-25,29.926,30.413,29.484,29.879,2165811,0
1999-02-26,29.879,30.17,29.289,29.441,1893956,0
1999-03-01,28.612,28.896,28.12,28.558,2748193,0
1999-03-02,28.707,29.045,28.512,29,1609886,0
1999-03-03,28.612,28.857,28.512,28.811,1517786,0
1999-03-04,28.707,28.903,28.612,28.754,2892325,0
1999-03-05,29,29.393,28.612,29.289,2339967,0
1999-03-08,29.092,29.335,28.857,29.289,1290200,0
1999-03-09,29,29.142,28.857,29.045,1310935,0
1999-03-10,29.092,29.534,29,29.393,4847090,0
1999-03-11,30.075,30.367,29.335,29.587,2445681,0
1999-03-12,29.634,31.246,29.634,30.659,2940668,0
1999-03-15,30.957,31.389,30.659,31.389,2898051,0
1999-03-16,31.931,33,31.2,32.803,2634339,0
1999-03-17,33,33,31.2,32.025,1297323,0
1999-03-18,32.025,32.324,31.734,32.025,977129,0
1999-03-19,32.175,32.418,31.734,32.071,1633294,0
1999-03-22,32.025,32.175,30.705,31.153,1390445,0
1999-03-23,31.48,31.586,29.926,30.264,1641815,0
1999-03-24,30.659,31.246,30.509,30.562,1660137,0
1999-03-25,30.367,31.005,30.264,30.312,1121516,0
1999-03-26,30.17,30.705,30.17,30.367,1693592,0
1999-03-29,30.46,30.659,29.926,30.123,1281420,0
1999-03-30,29.484,29.484,29,29.335,1621719,0
1999-03-31,29.393,29.682,29.242,29.484,1620191,0
1999-04-01,29.289,29.335,28.612,29,1849811,0
1999-04-05,28.903,29.242,28.314,28.903,1116044,0
1999-04-06,28.612,28.811,28.362,28.465,1721580,0
1999-04-07,28.465,28.857,28.221,28.362,1083861,0
1999-04-08,28.754,28.903,28.465,28.903,921912,0
1999-04-09,28.903,29.335,28.558,28.612,1355839,0
1999-04-12,28.754,29.981,28.707,29.83,1161207,0
1999-04-13,29.879,30.367,29.534,29.879,1123677,0
1999-04-14,30.264,32.418,29.729,31.782,2274322,0
1999-04-15,32.606,33.692,32.223,32.755,2995623,0
1999-04-16,33.196,34.368,33.196,33.824,2940286,0
1999-04-19,33.927,35.097,30.759,31.048,4307573,0
1999-04-20,31.246,31.348,29.634,30.46,2959750,0
1999-04-21,30.957,32.372,30.759,32.025,2536892,0
1999-04-22,32.606,32.755,31.782,31.876,1579865,0
1999-04-23,31.876,33.102,31.827,32.418,1443619,0
1999-04-26,32.52,33,32.324,32.324,2047121,0
1999-04-27,32.52,32.711,31.389,31.679,2276107,0
1999-04-28,31.679,33.344,31.246,32.904,2756591,0
1999-04-29,33.392,35.059,33.299,33.636,2868411,0
1999-04-30,34.368,34.665,33.589,33.636,2104745,0
1999-05-03,33.589,35.444,33.392,34.807,2838260,0
1999-05-04,35.934,35.934,33.495,34.123,2447844,0
1999-05-05,34.123,34.762,32.803,34.469,1530506,0
1999-05-06,33.974,35.005,33.974,34.665,1518804,0
1999-05-07,34.469,34.563,33.786,33.927,1706698,0
1999-05-10,34.368,34.368,32.851,33.148,865687,0
1999-05-11,34.077,34.077,31.586,31.978,2101184,0
1999-05-12,32.418,34.171,32.126,33.589,4340146,0
1999-05-13,33.102,33.102,31.827,32.126,5930696,0
1999-05-14,31.246,32.803,31.246,32.568,1883143,0
1999-05-17,32.465,32.568,31.538,32.52,1864061,0
1999-05-18,32.324,32.465,31.632,32.025,2107165,0
1999-05-19,32.223,32.372,31.436,31.827,1310935,0
1999-05-20,31.931,32.175,31.782,31.931,1517019,0
1999-05-21,32.126,32.568,31.931,32.223,1432172,0
1999-05-24,32.268,33,32.071,32.223,1338157,0
1999-05-25,32.418,32.851,31.827,31.978,1513077,0
1999-05-26,32.418,32.803,31.931,32.654,2582816,0
1999-05-27,32.418,32.418,30.855,30.957,2611060,0
1999-05-28,31.632,32.324,31.2,31.586,3689955,0
1999-06-01,32.126,32.851,31.734,32.851,2507887,0
1999-06-02,32.418,32.755,31.827,32.418,4237861,0
1999-06-03,32.803,32.904,31.632,31.632,3114697,0
1999-06-04,31.782,31.978,31.395,31.827,2369987,0
1999-06-07,32.615,32.711,32.223,32.418,1848160,0
1999-06-08,32.418,32.465,31.48,31.586,2502163,0
1999-06-09,26.554,27.685,26.366,27.247,13553200,0
1999-06-10,27.146,27.146,26.411,26.601,8517580,0
1999-06-11,26.853,26.946,26.411,26.601,3557271,0
1999-06-14,27.048,27.293,26.601,27.048,2100423,0
1999-06-15,27.536,27.536,26.946,27.146,2027912,0
1999-06-16,27.536,27.536,26.554,26.554,2299383,0
1999-06-17,26.601,27.49,26.554,27.293,2081338,0
1999-06-18,27.34,27.639,26.946,27.536,3290631,0
1999-06-21,27.536,27.536,27.097,27.536,2100168,0
1999-06-22,27.441,27.49,27.146,27.293,1550222,0
1999-06-23,27.34,27.536,27.048,27.536,1264755,0
1999-06-24,27.725,27.875,27.048,27.49,1184231,0
1999-06-25,28.811,28.903,27.921,28.023,2783432,0
1999-06-28,27.827,28.465,27.827,27.921,2486010,0
1999-06-29,28.023,29.484,27.97,29,2659145,0
1999-06-30,28.943,29.393,28.661,29.092,2511450,0
1999-07-01,29.092,31.2,29,30.705,2907593,0
1999-07-02,30.509,30.509,29.335,29.682,1661536,0
1999-07-06,30.562,30.562,29.634,29.634,1132453,0
1999-07-07,29.441,30.264,29.393,29.484,1949289,0
1999-07-08,29.335,29.785,28.943,29.682,2324825,0
1999-07-09,29.441,29.879,29,29.682,1606835,0
1999-07-12,29.534,29.587,29,29.194,2301802,0
1999-07-13,29.194,29.194,28.754,29.092,1741809,0
1999-07-14,29.335,29.587,29,29.587,2587650,0
1999-07-15,29.587,30.17,29.587,29.981,1881617,0
1999-07-16,30.17,30.367,29.981,30.367,1006766,0
1999-07-19,30.413,30.46,30.123,30.264,1453161,0
1999-07-20,30.123,30.367,29.441,29.682,1945988,0
1999-07-21,29.879,29.981,29.242,29.611,1179269,0
1999-07-22,29.587,29.981,29.194,29.729,1122275,0
1999-07-23,29.729,29.879,29.142,29.484,661891,0
1999-07-26,29,29.142,28.362,28.465,630343,0
1999-07-27,28.512,28.707,28.12,28.12,878409,0
1999-07-28,28.12,28.314,27.583,27.685,1667646,0
1999-07-29,27.536,27.639,26.656,27.146,1811013,0
1999-07-30,27.247,27.639,27.097,27.189,1117446,0
1999-08-02,27.293,27.639,27.189,27.536,1095057,0
1999-08-03,27.639,27.921,27.34,27.441,1214253,0
1999-08-04,27.293,27.685,26.853,27.048,1196826,0
1999-08-05,27.293,27.293,26.946,27.048,1106758,0
1999-08-06,26.853,27.146,26.749,26.749,891258,0
1999-08-09,26.749,27.875,26.656,27.49,1144283,0
1999-08-10,27.34,27.725,27.146,27.536,1010584,0
1999-08-11,27.725,28.221,27.725,28.221,1487000,0
1999-08-12,28.512,28.512,27.875,27.921,1038574,0
1999-08-13,28.165,28.558,27.875,28.558,825233,0
1999-08-16,28.754,28.811,28.221,28.416,968859,0
1999-08-17,29.092,29.242,28.612,28.943,1032975,0
1999-08-18,28.943,29.534,28.943,29.335,1286896,0
1999-08-19,29.393,29.484,29.092,29.142,2703924,0
1999-08-20,29.634,29.634,29.335,29.484,1336887,0
1999-08-23,29.484,30.806,29.441,30.659,1482675,0
1999-08-24,30.659,30.659,30.215,30.367,2194686,0
1999-08-25,30.562,30.659,29.785,30.215,1568671,0
1999-08-26,30.367,30.46,29.785,29.879,987303,0
1999-08-27,29.729,30.075,29.393,29.393,406450,0
1999-08-30,29.289,29.441,29.142,29.242,906779,0
1999-08-31,29.142,29.534,28.707,28.903,1306865,0
1999-09-01,28.707,29.092,28.512,28.811,1513588,0
1999-09-02,28.416,29.092,28.221,28.754,1347702,0
1999-09-03,28.416,28.903,28.416,28.612,1420210,0
1999-09-07,28.12,28.314,27.34,27.34,2348869,0
1999-09-08,26.946,28.023,26.946,27.97,1832130,0
1999-09-09,27.773,27.97,27.387,27.536,1491832,0
1999-09-10,27.773,28.12,27.49,28.023,1864315,0
1999-09-13,28.07,28.811,28.023,28.314,1887342,0
1999-09-14,28.12,29.142,27.921,28.512,1706315,0
1999-09-15,28.512,28.661,27.247,27.34,2980231,0
1999-09-16,26.946,26.995,26.018,26.317,5902703,0
1999-09-17,27.048,27.146,26.167,26.899,4014730,0
1999-09-20,26.995,26.995,26.167,26.468,2431562,0
1999-09-21,26.507,26.554,25.682,25.824,2726566,0
1999-09-22,25.682,25.927,25.532,25.626,979546,0
1999-09-23,25.484,25.682,24.211,24.556,2471885,0
1999-09-24,24.556,24.699,23.583,23.92,2302947,0
1999-09-27,24.802,25.383,24.653,25.147,2824391,0
1999-09-28,24.997,25.043,23.828,24.604,1707201,0
1999-09-29,24.802,25.288,24.653,25.241,1442476,0
1999-09-30,25.383,25.877,25.288,25.532,1796890,0
1999-10-01,25.383,25.626,25.241,25.484,1212727,0
1999-10-04,25.776,26.074,25.484,25.58,918356,0
1999-10-05,25.43,25.43,24.802,25.147,1060198,0
1999-10-06,25.147,25.147,23.677,23.828,2085922,0
1999-10-07,24.02,24.848,24.02,24.653,1252035,0
1999-10-08,24.604,24.653,24.063,24.063,1115157,0
1999-10-11,23.976,24.211,23.63,23.724,934000,0
1999-10-12,23.724,23.724,21.868,22.414,3541496,0
1999-10-13,22.263,22.354,21.382,21.57,2677590,0
1999-10-14,21.382,21.435,20.117,20.31,5739110,0
1999-10-15,19.527,19.527,18.253,18.844,5463060,0
1999-10-18,18.992,19.33,18.748,18.992,2762188,0
1999-10-19,19.33,19.771,18.992,19.33,3860677,0
1999-10-20,19.527,19.675,18.448,18.748,3406779,0
1999-10-21,18.748,18.748,18.207,18.552,2589178,0
1999-10-22,18.702,18.702,18.355,18.552,2907084,0
1999-10-25,18.504,18.504,17.774,17.962,2011119,0
1999-10-26,18.008,18.253,17.623,17.821,4219164,0
1999-10-27,17.915,17.915,17.428,17.53,3412883,0
1999-10-28,17.867,18.156,17.53,17.915,3787147,0
1999-10-29,14.062,15.816,12.789,15.619,18791601,0
1999-11-01,16.405,16.641,15.619,15.713,6489037,0
1999-11-02,15.713,15.967,15.619,15.816,4572561,0
1999-11-03,15.619,15.666,14.494,14.494,5018829,0
1999-11-04,14.545,14.796,14.016,14.062,5795339,0
1999-11-05,14.109,14.4,13.426,13.568,5715830,0
1999-11-08,13.865,14.062,13.717,13.821,7309182,0
1999-11-09,13.821,14.545,13.821,14.299,6094545,0
1999-11-10,14.448,15.131,14.252,14.989,4416090,0
1999-11-11,15.619,15.864,14.887,15.471,4089154,0
1999-11-12,15.713,15.864,14.796,14.841,3973260,0
1999-11-15,15.039,15.085,14.645,14.736,3362251,0
1999-11-17,14.841,15.235,14.694,15.039,7242266,0
1999-11-18,15.187,16.211,15.085,16.109,8269515,0
1999-11-19,16.211,16.884,16.159,16.6,4863375,0
1999-11-22,16.6,16.6,15.619,15.619,2526334,0
1999-11-23,16.359,16.359,15.666,15.816,3592764,0
1999-11-24,16.06,16.109,15.619,15.768,2291498,0
1999-11-26,15.713,16.012,15.666,15.666,917335,0
1999-11-29,15.471,15.909,15.471,15.909,3199416,0
1999-11-30,15.909,16.211,15.518,15.518,3796941,0
1999-12-01,15.713,15.967,15.619,15.768,1674509,0
1999-12-02,15.619,15.713,15.422,15.666,2470741,0
1999-12-03,15.666,15.713,15.471,15.619,3861312,0
1999-12-06,15.471,15.619,15.187,15.281,2713081,0
1999-12-07,14.841,15.471,14.841,15.327,4508703,0
1999-12-08,15.281,15.713,15.281,15.619,3186444,0
1999-12-09,15.422,15.666,15.384,15.518,2815745,0
1999-12-10,15.572,15.666,15.422,15.471,2762569,0
1999-12-13,15.281,15.713,15.281,15.518,4177565,0
1999-12-14,15.619,16.06,15.572,15.768,5646121,0
1999-12-15,15.619,15.713,15.518,15.619,5129887,0
1999-12-16,15.422,15.967,15.422,15.864,2873501,0
1999-12-17,16.211,16.211,15.619,15.864,3434513,0
1999-12-20,15.864,15.864,15.422,15.572,2866248,0
1999-12-21,15.281,15.572,15.281,15.471,2444281,0
1999-12-22,15.281,15.518,15.281,15.384,3029713,0
1999-12-23,15.471,15.572,15.281,15.422,2752774,0
1999-12-27,15.281,15.619,15.235,15.384,1718145,0
1999-12-28,15.327,15.471,15.235,15.281,1400115,0
1999-12-29,15.422,15.768,15.281,15.518,1569433,0
1999-12-30,15.619,16.109,15.572,15.864,1962524,0
1999-12-31,16.5,17.183,16.405,17.082,3428405,0
2000-01-03,17.183,17.428,15.816,15.816,3831671,0
2000-01-04,15.619,16.65,15.619,16.359,4573964,0
2000-01-05,16.6,16.884,16.012,16.453,2190488,0
2000-01-06,16.405,16.988,16.405,16.691,2227635,0
2000-01-07,16.988,17.234,16.555,16.743,2805059,0
2000-01-10,16.691,16.792,16.06,16.109,1732139,0
2000-01-11,16.012,16.211,15.422,15.572,2848945,0
2000-01-12,15.619,16.6,15.619,16.555,4533636,0
2000-01-13,16.743,16.743,16.06,16.211,3654464,0
2000-01-14,16.211,16.359,16.012,16.012,2053861,0
2000-01-18,16.405,16.6,15.422,15.619,4790734,0
2000-01-19,15.666,16.211,15.619,16.159,2888767,0
2000-01-20,16.012,16.159,15.909,16.06,2954533,0
2000-01-21,16.211,16.555,16.109,16.405,2977942,0
2000-01-24,16.359,16.453,15.281,15.281,2443644,0
2000-01-25,15.281,15.572,14.937,15.039,2574673,0
2000-01-26,15.187,15.666,15.039,15.666,2570353,0
2000-01-27,15.572,15.619,14.841,15.187,2849329,0
2000-01-28,14.841,15.572,14.299,14.736,2817781,0
2000-01-31,14.299,14.736,14.206,14.448,1950691,0
2000-02-01,14.645,14.736,14.346,14.597,943163,0
2000-02-02,14.4,14.694,14.206,14.597,2080958,0
2000-02-03,14.545,14.796,14.448,14.545,2328386,0
2000-02-04,14.645,15.085,14.346,14.937,2562714,0
2000-02-07,15.039,15.235,14.252,14.645,2080958,0
2000-02-08,14.299,14.346,13.962,14.346,2684844,0
2000-02-09,13.962,14.448,13.962,14.346,2373676,0
2000-02-10,14.109,14.448,14.109,14.299,2311469,0
2000-02-11,14.158,14.299,13.568,13.672,2317322,0
2000-02-14,13.865,14.158,13.672,14.109,2346706,0
2000-02-15,14.062,14.206,13.915,14.158,1621974,0
2000-02-16,13.672,14.109,13.672,13.865,2074726,0
2000-02-17,14.016,14.252,13.915,14.062,5614313,0
2000-02-18,13.865,13.962,13.277,13.622,2101439,0
2000-02-22,13.323,14.062,13.323,14.062,1795874,0
2000-02-23,14.016,14.016,13.672,13.915,1733539,0
2000-02-24,13.764,13.821,13.426,13.717,1593602,0
2000-02-25,13.764,14.016,13.717,13.865,2152449,0
2000-02-28,13.717,13.764,13.372,13.672,1302286,0
2000-02-29,13.622,13.962,13.372,13.622,1639018,0
2000-03-01,13.622,13.821,13.568,13.821,1695375,0
2000-03-02,13.672,13.717,13.277,13.372,1784549,0
2000-03-03,13.323,13.426,13.173,13.277,2207154,0
2000-03-06,13.865,14.252,13.865,14.062,4807148,0
2000-03-07,14.062,14.062,13.521,13.521,1648048,0
2000-03-08,13.472,13.764,13.472,13.764,2610676,0
2000-03-09,13.672,13.672,13.277,13.372,2175988,0
2000-03-10,13.372,13.372,13.032,13.128,3349152,0
2000-03-13,13.128,13.277,12.978,13.229,1828694,0
2000-03-14,13.277,13.277,12.891,12.978,2360573,0
2000-03-15,12.978,13.426,12.891,13.372,5170210,0
2000-03-16,13.426,14.252,13.277,14.109,4798748,0
2000-03-17,14.109,14.645,13.764,14.062,8302846,0
2000-03-20,14.062,14.062,13.764,13.881,1406470,0
2000-03-21,13.472,13.764,13.323,13.521,1837474,0
2000-03-22,13.472,13.521,13.229,13.372,1815336,0
2000-03-23,13.323,13.568,13.229,13.323,1174942,0
2000-03-24,13.323,13.865,13.323,13.672,2759897,0
2000-03-27,13.672,13.962,13.472,13.915,2165811,0
2000-03-28,14.252,14.989,14.109,14.645,4680440,0
2000-03-29,14.494,15.039,14.299,15.039,4197666,0
2000-03-30,15.429,16.6,15.235,16.302,5949650,0
2000-03-31,16.453,16.453,15.384,15.967,3013814,0
2000-04-03,15.666,16.302,15.666,15.967,1335995,0
2000-04-04,16.405,16.94,15.713,15.864,3247380,0
2000-04-05,15.864,16.884,15.864,16.359,1769287,0
2000-04-06,16.988,17.234,16.109,16.555,2803024,0
2000-04-07,16.65,16.792,16.159,16.453,1691940,0
2000-04-10,16.012,16.555,15.864,16.5,1609627,0
2000-04-11,16.359,16.555,16.302,16.302,1740408,0
2000-04-12,16.359,17.333,16.359,17.234,3648230,0
2000-04-13,16.691,17.183,16.453,16.884,4746084,0
2000-04-14,16.555,16.6,15.909,16.159,3076533,0
2000-04-17,16.109,16.65,15.471,16.65,2749464,0
2000-04-18,16.5,16.5,16.109,16.405,1824875,0
2000-04-19,16.359,16.6,16.256,16.302,1417793,0
2000-04-20,16.988,17.867,16.838,17.725,3664895,0
2000-04-24,17.474,20.268,17.428,20.21,6625662,0
2000-04-25,20.21,20.651,19.141,19.967,6380014,0
2000-04-26,19.33,19.424,18.598,18.844,4380472,0
2000-04-27,18.748,19.096,18.253,18.646,2241123,0
2000-04-28,18.748,20.36,18.748,19.424,4349303,0
2000-05-01,18.944,21.332,18.844,21.091,3438710,0
2000-05-02,20.503,20.848,20.31,20.36,2935706,0
2000-05-03,20.161,20.548,19.815,19.967,1836073,0
2000-05-04,19.967,21.183,19.919,20.548,2116961,0
2000-05-05,20.117,20.452,20.015,20.452,2230054,0
2000-05-08,20.31,20.503,20.117,20.36,1327344,0
2000-05-09,20.161,20.503,20.117,20.31,978523,0
2000-05-10,20.161,20.503,20.117,20.36,1517657,0
2000-05-11,20.31,20.651,20.268,20.452,1080933,0
2000-05-12,20.015,20.401,19.967,20.161,1038954,0
2000-05-15,20.068,20.268,19.815,20.015,868995,0
2000-05-16,19.33,19.815,19.282,19.675,1338926,0
2000-05-17,19.478,19.815,19.141,19.179,2545672,0
2000-05-18,19.096,19.675,19.096,19.424,2641081,0
2000-05-19,18.844,19.179,18.448,18.992,1640803,0
2000-05-22,19.038,19.282,18.156,18.402,1635837,0
2000-05-23,18.944,19.771,18.448,19.622,1417793,0
2000-05-24,19.527,19.771,19.141,19.573,2589178,0
2000-05-25,19.376,19.573,18.794,18.992,1048364,0
2000-05-26,19.179,19.33,18.646,18.794,638103,0
2000-05-30,18.992,19.527,18.896,19.33,1524524,0
2000-05-31,19.424,19.478,18.598,19.282,1211075,0
2000-06-01,19.038,19.573,18.896,19.573,1120497,0
2000-06-02,19.771,20.36,19.771,20.268,2053100,0
2000-06-05,20.268,20.268,19.919,20.21,1362713,0
2000-06-06,20.31,20.503,20.068,20.268,1196952,0
2000-06-07,20.268,20.268,19.424,19.815,657566,0
2000-06-08,19.424,19.919,18.944,19.33,1363351,0
2000-06-09,19.424,19.873,19.376,19.771,1134360,0
2000-06-12,19.873,20.268,19.771,19.967,950287,0
2000-06-13,19.771,19.815,19.376,19.722,616223,0
2000-06-14,19.815,19.919,19.228,19.282,855514,0
2000-06-15,19.622,19.771,19.424,19.527,2084902,0
2000-06-16,19.527,19.527,18.992,18.992,1123804,0
2000-06-19,19.096,19.282,18.702,19.282,931839,0
2000-06-20,19.282,19.282,18.552,19.141,1034375,0
2000-06-21,19.096,19.424,18.748,18.748,609606,0
2000-06-22,18.896,18.896,17.821,18.504,411279,0
2000-06-23,18.646,19.096,18.504,18.896,1539538,0
2000-06-26,18.702,19.675,18.598,19.376,1305975,0
2000-06-27,19.478,19.573,18.944,18.992,1617013,0
2000-06-28,18.355,18.504,17.53,18.504,2939777,0
2000-06-29,18.008,19.527,17.774,19.527,2722371,0
2000-06-30,19.141,19.622,18.844,19.376,1823987,0
2000-07-03,19.228,19.228,18.794,18.992,881337,0
2000-07-05,18.896,19.815,18.896,19.527,1283077,0
2000-07-06,19.141,19.919,19.141,19.722,1250635,0
2000-07-07,19.622,19.815,19.376,19.771,950667,0
2000-07-10,19.771,19.873,19.527,19.675,779947,0
2000-07-11,19.478,19.573,19.179,19.33,788723,0
2000-07-12,18.896,19.675,18.896,19.573,664435,0
2000-07-13,19.573,20.36,19.527,19.527,1067957,0
2000-07-14,20.21,20.745,20.161,20.595,2421000,0
2000-07-17,20.698,20.698,19.722,19.815,1552768,0
2000-07-18,19.919,19.919,19.478,19.771,1605308,0
2000-07-19,19.722,19.873,19.424,19.815,1144921,0
2000-07-20,20.068,21.138,19.919,20.893,2386909,0
2000-07-21,20.698,20.848,20.452,20.548,1578849,0
2000-07-24,20.595,21.044,20.595,20.745,1911766,0
2000-07-25,20.893,21.718,20.792,21.239,2092917,0
2000-07-26,21.332,21.674,20.848,21.481,1784805,0
2000-07-27,21.183,21.481,20.893,21.239,985902,0
2000-07-28,21.239,21.868,21.138,21.868,1782773,0
2000-07-31,21.674,22.016,21.674,21.963,1576429,0
2000-08-01,22.113,22.852,22.113,22.748,2716391,0
2000-08-02,23.04,23.871,22.309,22.457,6198480,0
2000-08-03,22.214,22.939,22.067,22.159,4537706,0
2000-08-04,22.606,23.329,22.505,22.505,2157671,0
2000-08-07,22.939,23.479,22.704,22.993,2889781,0
2000-08-08,23.04,23.189,22.555,22.806,2722622,0
2000-08-09,23.04,23.284,22.889,23.04,2912558,0
2000-08-10,23.136,23.329,22.993,23.136,955247,0
2000-08-11,22.852,23.329,22.852,23.136,875225,0
2000-08-14,23.136,23.432,22.555,22.852,2256641,0
2000-08-15,22.656,22.889,22.505,22.505,1179649,0
2000-08-16,22.263,22.263,21.674,21.868,2249515,0
2000-08-17,21.674,22.09,21.435,21.632,1253688,0
2000-08-18,21.533,21.868,21.481,21.822,665838,0
2000-08-21,21.822,22.555,21.632,22.214,496134,0
2000-08-22,21.917,22.889,21.917,22.806,1120497,0
2000-08-23,22.263,22.555,21.963,22.159,915175,0
2000-08-24,22.016,22.414,21.767,22.214,763028,0
2000-08-25,22.263,22.748,22.263,22.414,811243,0
2000-08-28,22.748,22.748,22.113,22.113,427312,0
2000-08-29,22.113,22.113,21.382,21.533,985524,0
2000-08-30,21.533,21.868,21.289,21.718,1097472,0
2000-08-31,21.632,22.606,21.632,22.159,1626298,0
2000-09-01,22.505,22.505,21.868,21.917,699676,0
2000-09-05,22.016,22.067,21.289,22.067,808060,0
2000-09-06,21.091,22.852,21.091,22.555,2346706,0
2000-09-07,22.656,23.677,22.606,23.583,2271781,0
2000-09-08,23.527,23.778,22.939,23.387,2322283,0
2000-09-11,23.432,24.118,23.189,23.284,1363981,0
2000-09-12,23.583,23.583,23.04,23.04,1009696,0
2000-09-13,23.087,23.237,22.806,23.189,1732266,0
2000-09-14,22.889,23.284,22.656,22.939,1072921,0
2000-09-15,23.04,23.284,22.656,23.087,3337194,0
2000-09-18,23.04,23.677,22.704,22.889,958047,0
2000-09-19,22.656,22.748,21.917,22.414,1548189,0
2000-09-20,22.457,22.889,21.289,22.457,4229597,0
2000-09-21,22.457,24.211,22.159,24.163,6309790,0
2000-09-22,23.63,23.92,23.237,23.724,3852407,0
2000-09-25,23.984,24.013,23.12,23.432,1516259,0
2000-09-26,22.923,25.383,22.923,24.997,3774042,0
2000-09-27,25.973,26.246,25.58,25.667,3943874,0
2000-09-28,25.649,25.767,24.841,25.043,2377623,0
2000-09-29,24.997,25.987,24.761,25.721,1977280,0
2000-10-02,25.076,25.375,24.685,25.076,1261831,0
2000-10-03,24.997,26.074,24.975,25.507,1817244,0
2000-10-04,25.507,26.561,25.507,25.832,2007556,0
2000-10-05,25.383,25.973,25.116,25.5,1261831,0
2000-10-06,25.5,25.633,24.171,24.825,2231579,0
2000-10-09,24.959,26.325,24.91,25.846,1666116,0
2000-10-10,25.776,25.935,25.076,25.564,1396552,0
2000-10-11,25.383,26.175,25.383,25.564,1196826,0
2000-10-12,25.462,25.854,25.076,25.776,3124238,0
2000-10-13,25.973,26.521,25.854,26.264,2584978,0
2000-10-16,26.264,26.389,26.026,26.208,879300,0
2000-10-17,26.366,26.366,25.281,25.776,1993690,0
2000-10-18,25.58,25.58,24.676,25.184,1864440,0
2000-10-19,24.919,25.698,24.73,25.391,863145,0
2000-10-20,25.076,26.711,24.818,26.57,2253717,0
2000-10-23,26.484,29.351,26.225,26.673,3576480,0
2000-10-24,27.223,27.324,26.208,26.673,737585,0
2000-10-25,26.79,28.087,26.459,27.223,1391841,0
2000-10-26,27.355,27.944,26.946,27.363,2753539,0
2000-10-27,26.83,27.097,26.317,26.987,1633550,0
2000-10-30,27.34,27.567,27.104,27.34,1134360,0
2000-10-31,27.34,28.023,27.223,28.002,1259798,0
2000-11-01,27.811,28.009,26.987,27.646,1437385,0
2000-11-02,27.498,27.914,26.946,27.34,1078263,0
2000-11-03,27.065,27.104,24.595,25.234,4146273,0
2000-11-06,25.383,27.146,25.116,26.175,3342026,0
2000-11-07,26.373,26.403,25.846,26.067,1210691,0
2000-11-08,25.941,26.264,25.383,25.61,1234989,0
2000-11-09,25.698,26.264,24.802,25.116,2189724,0
2000-11-10,25.312,25.462,24.526,24.91,1657210,0
2000-11-13,24.91,25.036,24.526,24.81,1342740,0
2000-11-14,24.612,25.548,24.408,25.383,1936570,0
2000-11-15,25.281,26.01,25.084,25.743,1147593,0
2000-11-16,25.548,26.035,25.383,25.956,1205475,0
2000-11-17,25.935,26.334,25.784,26.24,1702626,0
2000-11-20,26.554,26.554,25.973,26.27,977891,0
2000-11-21,26.246,27.065,25.824,26.837,1469569,0
2000-11-22,26.837,27.316,26.325,26.484,1262722,0
2000-11-24,26.673,27.104,26.673,26.83,264603,0
2000-11-27,26.83,27.301,25.548,25.735,1491960,0
2000-11-28,25.935,26.484,25.658,26.403,948123,0
2000-11-29,26.121,27.34,26.074,27.262,1136018,0
2000-11-30,26.366,26.696,25.588,26.631,1085895,0
2000-12-01,26.403,26.561,24.211,24.526,2017352,0
2000-12-04,24.919,26.561,24.856,26.325,1850451,0
2000-12-05,26.521,26.875,26.091,26.342,949648,0
2000-12-06,26.167,26.561,23.984,24.511,2291243,0
2000-12-07,24.446,25.304,24.446,25.052,1302538,0
2000-12-08,24.997,25.58,24.877,25.202,1337144,0
2000-12-11,25.116,25.658,24.462,24.699,1359022,0
2000-12-12,24.369,25.156,23.732,23.828,1648561,0
2000-12-13,24.408,24.919,23.479,23.59,1830984,0
2000-12-14,23.59,24.604,23.488,24.054,1752367,0
2000-12-15,23.904,24.487,23.637,24.401,2442117,0
2000-12-18,24.408,25.422,24.408,25.019,1116169,0
2000-12-19,24.825,25.391,23.828,24.494,1448960,0
2000-12-20,24.526,25.234,24.377,24.959,1095435,0
2000-12-21,24.959,25.312,24.848,25.076,1334342,0
2000-12-22,25.462,25.854,24.997,25.383,1358385,0
2000-12-26,25.116,25.735,25.116,25.713,533915,0
2000-12-27,24.802,26.091,24.802,25.981,1656959,0
2000-12-28,25.776,26.866,25.776,26.749,1600729,0
2000-12-29,26.866,27.498,26.452,26.521,2274194,0
2001-01-02,26.521,27.146,26.334,26.631,2067218,0
2001-01-03,26.167,26.946,25.892,26.286,2634846,0
2001-01-04,26.091,26.403,25.383,26.091,2808110,0
2001-01-05,25.776,25.869,25.312,25.658,851057,0
2001-01-08,25.462,26.286,25.312,25.705,928276,0
2001-01-09,25.193,26.946,25.193,26.741,1331542,0
2001-01-10,26.246,26.705,25.776,26.381,1325563,0
2001-01-11,25.973,26.749,25.776,26.24,1732010,0
2001-01-12,26.435,26.561,25.391,26.208,1467026,0
2001-01-16,26.208,26.484,25.398,26.091,1091873,0
2001-01-17,25.698,26.561,24.997,25.012,1156630,0
2001-01-18,25.383,25.618,24.699,24.959,2142530,0
2001-01-19,24.211,24.959,24.211,24.785,1925885,0
2001-01-22,24.685,26.051,24.29,25.981,1284347,0
2001-01-23,25.58,26.067,25.54,25.776,972803,0
2001-01-24,25.58,25.776,24.369,24.997,1770812,0
2001-01-25,26.167,27.34,25.817,26.955,5434688,0
2001-01-26,27.301,27.536,26.631,27.247,5249463,0
2001-01-29,27.024,27.441,26.749,27.379,2022315,0
2001-01-30,27.223,27.301,26.79,27.137,1596404,0
2001-01-31,27.301,27.301,26.987,27.089,1927922,0
2001-02-01,27.089,28.512,27.017,28.282,3112279,0
2001-02-02,28.314,29.289,28.12,28.433,3265317,0
2001-02-05,27.843,28.826,27.655,28.356,2603936,0
2001-02-06,28.362,28.465,28.039,28.07,1342865,0
2001-02-07,28.238,28.551,27.426,28.221,2380801,0
2001-02-08,27.961,28.777,27.944,28.612,1655175,0
2001-02-09,28.865,28.974,27.921,28.221,1206367,0
2001-02-12,28.356,28.551,27.137,27.262,2629505,0
2001-02-13,27.262,28.903,26.946,28.833,2260077,0
2001-02-14,28.786,29.407,27.734,27.977,2747938,0
2001-02-15,27.646,28.583,27.418,27.875,2283865,0
2001-02-16,27.875,29.06,27.426,28.314,5995320,0
2001-02-20,28.857,29.565,28.274,29.274,2285518,0
2001-02-21,29.407,29.879,28.629,28.786,2452677,0
2001-02-22,28.982,29.839,28.982,29.484,2590833,0
2001-02-23,28.903,29.335,28.356,28.865,1969006,0
2001-02-26,28.826,29.691,28.59,29.668,2259818,0
2001-02-27,29.407,29.682,29.225,29.682,3182756,0
2001-02-28,29.643,29.801,28.826,29.258,2277249,0
2001-03-01,28.982,29.1,27.883,28.694,2377493,0
2001-03-02,28.392,29.918,28.299,29.918,2430798,0
2001-03-05,29.604,30.185,29.455,30.03,2391485,0
2001-03-06,30.46,30.46,28.826,29.194,2216062,0
2001-03-07,29.484,30.659,29.266,30.501,4807909,0
2001-03-08,30.422,30.855,29.801,30.156,2929726,0
2001-03-09,30.233,30.383,29.691,30.123,1836197,0
2001-03-12,29.926,30.784,29.76,30.452,3268243,0
2001-03-13,30.156,30.383,29.367,29.949,2042669,0
2001-03-14,29.484,29.998,28.238,29.399,3637801,0
2001-03-15,29.1,29.289,28.238,29.289,2372912,0
2001-03-16,28.512,29.367,28.37,28.903,2905431,0
2001-03-19,28.59,28.701,27.089,28.274,2806842,0
2001-03-20,28.12,28.12,27.104,27.316,2018622,0
2001-03-21,27.441,27.441,26.631,26.916,2042792,0
2001-03-22,26.366,26.601,24.685,26.561,2857981,0
2001-03-23,26.403,27.646,26.107,27.262,2746412,0
2001-03-26,27.536,28.274,27.529,28.205,1575791,0
2001-03-27,27.883,28.903,27.835,28.44,2776435,0
2001-03-28,28.44,28.44,26.561,27.396,2421256,0
2001-03-29,27.418,28.356,27.301,28.112,1388151,0
2001-03-30,28.306,28.314,27.655,27.852,1478603,0
2001-04-02,27.852,28.433,27.498,28.078,2888001,0
2001-04-03,28.002,28.314,27.457,28.039,1384081,0
2001-04-04,27.536,27.883,27.223,27.734,3070936,0
2001-04-05,27.536,28.473,27.223,28.078,2353449,0
2001-04-06,28.002,28.314,27.692,28.12,1033228,0
2001-04-09,28.12,28.629,27.843,27.961,957662,0
2001-04-10,27.921,28.44,27.543,28.44,3611468,0
2001-04-11,28.865,28.88,28.141,28.433,1835057,0
2001-04-12,28.473,28.786,28.246,28.629,1080933,0
2001-04-16,28.314,28.473,27.944,28.314,925987,0
2001-04-17,28.12,28.433,27.734,28.314,807551,0
2001-04-18,28.425,28.865,27.921,28.238,2096353,0
2001-04-19,28.039,28.212,26.711,27.498,2387415,0
2001-04-20,26.866,27.701,26.83,27.316,2184766,0
2001-04-23,26.946,27.418,26.601,26.946,1340830,0
2001-04-24,26.946,28.238,26.946,28.03,1904130,0
2001-04-25,27.811,28.238,27.262,28.03,1519056,0
2001-04-26,27.843,28.314,27.734,27.883,1049893,0
2001-04-27,27.883,28.23,27.883,28.12,1218962,0
2001-04-30,28.314,28.392,27.349,27.466,1952473,0
2001-05-01,28.196,29.157,28.141,29.008,4523840,0
2001-05-02,29.604,29.604,28.512,28.786,4064854,0
2001-05-03,28.786,28.786,27.668,28.104,1439292,0
2001-05-04,27.905,28.274,27.905,28.12,1014148,0
2001-05-07,27.921,28.12,27.921,28.12,988702,0
2001-05-08,27.986,28.314,27.811,28.238,1582282,0
2001-05-09,28.246,28.392,27.928,28.356,1099508,0
2001-05-10,28.356,28.433,28.039,28.12,1483565,0
2001-05-11,28.512,28.794,27.961,28.605,882608,0
2001-05-14,28.865,29.335,28.669,29.274,2482700,0
2001-05-15,29.251,29.367,28.512,29.149,1446927,0
2001-05-16,28.982,29.676,28.903,29.525,1824750,0
2001-05-17,29.525,30.147,29.384,29.918,1844852,0
2001-05-18,30.312,30.383,29.682,29.957,1490687,0
2001-05-21,29.965,30.578,29.76,30.533,1332056,0
2001-05-22,30.54,31.082,30.272,30.659,1439292,0
2001-05-23,30.855,30.893,30.312,30.46,3850753,0
2001-05-24,30.46,30.578,29.627,30.342,2842330,0
2001-05-25,30.233,30.233,29.565,29.682,1722474,0
2001-05-29,29.879,30.037,29.699,29.895,919119,0
2001-05-30,30.037,31.09,29.998,30.735,3101084,0
2001-05-31,30.312,30.383,29.682,29.91,2889908,0
2001-06-01,30.037,30.233,29.682,30.123,1148739,0
2001-06-04,30.131,30.264,29.879,29.957,1307754,0
2001-06-05,29.76,30.445,29.643,30.233,1390699,0
2001-06-06,30.272,30.501,29.872,29.989,1065795,0
2001-06-07,29.957,30.193,29.289,29.659,1243895,0
2001-06-08,29.668,29.668,28.927,29.187,825233,0
2001-06-11,29.194,29.596,29.06,29.493,1028904,0
2001-06-12,29.367,29.801,29.134,29.471,1030427,0
2001-06-13,29.484,29.76,29.289,29.298,1059432,0
2001-06-14,29.274,29.289,28.078,28.253,1951836,0
2001-06-15,27.734,29.209,27.734,29.036,1893444,0
2001-06-18,29.108,29.234,28.597,28.746,1062616,0
2001-06-19,28.943,28.982,28.37,28.707,773969,0
2001-06-20,28.903,29.289,28.738,29.052,1683418,0
2001-06-21,28.903,28.982,28.425,28.685,1476316,0
2001-06-22,28.786,28.833,27.655,27.883,1581516,0
2001-06-25,27.883,28.314,27.692,28.238,1210691,0
2001-06-26,28.196,28.196,27.734,28.12,1820044,0
2001-06-27,28.274,28.274,27.819,27.843,1220360,0
2001-06-28,28.12,28.826,28.095,28.629,1913420,0
2001-06-29,28.707,29.06,28.512,28.943,1516638,0
2001-07-02,29.06,29.289,28.156,28.314,2174590,0
2001-07-03,28.314,28.37,27.819,28.173,847498,0
2001-07-05,28.002,28.59,27.811,28.433,1280657,0
2001-07-06,28.356,28.754,28.356,28.512,1033992,0
2001-07-09,28.314,28.314,27.86,27.961,938450,0
2001-07-10,28.274,28.59,28.12,28.503,1943315,0
2001-07-11,27.921,28.512,27.624,28.238,1444511,0
2001-07-12,28.903,29.1,28.12,28.826,1656698,0
2001-07-13,28.669,28.865,28.408,28.694,1743587,0
2001-07-16,28.85,29.06,28.465,28.535,1698557,0
2001-07-17,28.73,28.903,28.512,28.715,2064931,0
2001-07-18,28.518,29.036,28.274,28.982,1976897,0
2001-07-19,29.171,30.138,29.171,29.596,2512210,0
2001-07-20,29.643,29.682,29.274,29.283,972928,0
2001-07-23,29.289,29.525,28.707,29.016,731858,0
2001-07-24,29,29.441,28.786,29.092,1468556,0
2001-07-25,28.943,29.351,28.707,29.171,1889757,0
2001-07-26,29.839,31.014,29.525,30.35,3660446,0
2001-07-27,30.54,30.972,30.156,30.617,3699878,0
2001-07-30,30.46,30.562,29.902,30.452,1623628,0
2001-07-31,30.264,31.191,30.264,30.948,1720180,0
2001-08-01,31.146,31.253,30.743,31.082,1760761,0
2001-08-02,31.167,31.208,30.272,30.46,1144669,0
2001-08-03,30.617,30.697,30.098,30.193,1166419,0
2001-08-06,30.107,30.46,29.839,29.839,1293252,0
2001-08-07,30.115,30.138,29.777,30.043,1368692,0
2001-08-08,30.037,30.043,29.604,29.604,976108,0
2001-08-09,29.604,30.037,29.351,29.713,1325819,0
2001-08-10,29.713,30.46,29.682,30.452,1228120,0
2001-08-13,30.46,30.855,30.46,30.54,2077017,0
2001-08-14,30.659,31.048,30.617,30.948,1917874,0
2001-08-15,31.014,31.048,30.46,30.617,1396930,0
2001-08-16,30.697,31.019,30.65,30.9,1287020,0
2001-08-17,30.617,31.082,30.46,30.578,817347,0
2001-08-20,30.46,30.913,30.272,30.806,1258522,0
2001-08-21,30.846,31.026,30.775,30.972,2137443,0
2001-08-22,30.893,30.972,30.383,30.46,1081189,0
2001-08-23,30.312,30.815,30.037,30.784,2112507,0
2001-08-24,30.586,31.122,30.358,31.122,1705423,0
2001-08-27,31.2,31.444,30.445,30.728,2230054,0
2001-08-28,30.54,31.208,30.35,30.972,2705193,0
2001-08-29,31.09,31.326,30.728,31.153,1468426,0
2001-08-30,31.073,31.208,30.571,30.752,2200032,0
2001-08-31,30.855,31.2,30.571,31.137,3159852,0
2001-09-04,31.014,31.845,30.972,31.326,2596046,0
2001-09-05,31.326,31.522,30.964,31.014,2260077,0
2001-09-06,30.972,31.208,30.264,30.501,1671586,0
2001-09-07,30.037,30.642,29.839,30.066,2141513,0
2001-09-10,29.643,30.35,29.627,29.934,2404082,0
2001-09-17,35.934,35.934,32.811,34.326,16068209,0
2001-09-18,34.326,35.318,34.21,34.837,8012801,0
2001-09-19,34.762,34.956,33.117,33.526,7193286,0
2001-09-20,34.368,34.72,32.811,33.165,6229268,0
2001-09-21,32.025,33.511,32.025,32.961,8727611,0
2001-09-24,32.811,33.613,32.3,32.811,4661613,0
2001-09-25,32.654,33.173,32.654,33.087,5527682,0
2001-09-26,32.771,32.984,32.637,32.811,3421152,0
2001-09-27,32.733,34.251,32.733,33.824,8612231,0
2001-09-28,34.917,35.155,34.093,34.171,6626809,0
2001-10-01,34.368,34.754,33.196,34.07,2576454,0
2001-10-02,34.762,35.34,34.681,35.155,4578924,0
2001-10-03,35.155,35.737,34.762,35.46,3610830,0
2001-10-04,35.656,35.892,35.083,35.619,4138254,0
2001-10-05,35.853,37.377,35.813,37.284,4008370,0
2001-10-08,37.494,38.848,37.494,38.361,7059842,0
2001-10-09,38.361,38.472,37.141,37.141,6525289,0
2001-10-10,37.141,37.488,36.607,36.993,4197792,0
2001-10-11,37.024,37.474,36.052,36.236,3711328,0
2001-10-12,35.773,36.126,34.996,35.5,2812182,0
2001-10-15,35.5,37.103,35.476,36.945,3700388,0
2001-10-16,36.789,37.377,36.594,37.377,3328035,0
2001-10-17,37.474,37.533,36.303,36.318,3067751,0
2001-10-18,36.169,36.631,35.813,36.126,1822206,0
2001-10-19,36.711,37.417,36.631,37.228,3705347,0
2001-10-22,37.494,37.906,36.726,37.779,3068264,0
2001-10-23,37.809,37.992,36.789,37.072,2758242,0
2001-10-24,37.064,38.824,36.711,38.824,3959526,0
2001-10-25,38.824,38.865,37.906,38.196,5525390,0
2001-10-26,39.053,39.256,38.666,38.998,13652559,0
2001-10-29,41.387,41.387,38.166,38.276,20331647,0
2001-10-30,38.393,38.649,37.417,37.494,4966798,0
2001-10-31,37.883,38.857,37.692,38.093,3024247,0
2001-11-01,38.235,38.276,37.683,37.883,2207538,0
2001-11-02,37.841,37.883,37.494,37.793,2357776,0
2001-11-05,38.158,38.472,37.958,38.267,2156272,0
2001-11-06,38.118,38.158,36.812,37.377,4557933,0
2001-11-07,36.984,37.494,36.945,37.134,2548851,0
2001-11-08,37.134,37.494,36.907,37.299,2213770,0
2001-11-09,37.377,37.576,36.984,37.103,1529359,0
2001-11-12,36.867,37.299,36.089,37.024,1771704,0
2001-11-13,37.017,37.103,35.467,35.515,3070172,0
2001-11-14,35.508,35.508,33.786,34.406,6968758,0
2001-11-15,33.943,34.393,33.117,34.393,4261782,0
2001-11-16,34.917,35.422,34.21,34.956,3649631,0
2001-11-19,35.46,36.089,35.382,35.853,3260737,0
2001-11-20,35.382,36.076,34.917,35.53,1727558,0
2001-11-21,35.619,35.925,35.34,35.619,1112610,0
2001-11-23,35.155,35.537,34.879,35.163,763792,0
2001-11-26,35.537,35.829,35.257,35.627,1747657,0
2001-11-27,35.537,36.326,35.311,36.152,1922703,0
2001-11-28,36.009,36.326,35.422,35.627,1634823,0
2001-11-29,35.737,36.481,35.422,36.126,2109326,0
2001-11-30,36.244,36.404,35.946,36.285,1762160,0
2001-12-03,36.169,36.867,36.009,36.702,1519056,0
2001-12-04,36.859,36.859,36.009,36.623,1887214,0
2001-12-05,36.75,36.859,35.272,35.925,2355869,0
2001-12-06,36.326,36.363,35.853,36.089,3191150,0
2001-12-07,36.089,36.378,35.163,35.728,1303559,0
2001-12-10,35.728,36.285,35.633,35.9,2120903,0
2001-12-11,36.126,36.126,35.311,35.602,1991020,0
2001-12-12,35.537,36.31,35.5,36.244,2396446,0
2001-12-13,36.052,36.31,35.853,35.892,1241856,0
2001-12-14,35.696,36.169,35.696,35.971,1610650,0
2001-12-17,36.089,36.631,36.009,36.355,3061647,0
2001-12-18,36.437,36.481,35.663,35.853,3417974,0
2001-12-19,35.554,35.934,35.537,35.704,2796280,0
2001-12-20,35.704,36.009,35.671,35.853,2749338,0
2001-12-21,35.892,36.201,35.862,35.934,2216822,0
2001-12-24,35.934,36.31,35.934,36.084,570297,0
2001-12-26,36.169,36.326,35.453,36.059,1861135,0
2001-12-27,36.089,36.395,35.934,36.244,1760381,0
2001-12-28,36.363,36.75,36.244,36.554,1819537,0
2001-12-31,36.671,36.827,36.444,36.46,1179649,0
2002-01-02,36.052,36.363,35.813,36.117,1947384,0
2002-01-03,36.097,36.411,35.941,36.378,1062999,0
2002-01-04,36.378,37.103,36.378,36.915,3940185,0
2002-01-07,36.907,37.182,36.562,36.696,2530532,0
2002-01-08,36.631,37.503,36.615,37.22,2934305,0
2002-01-09,37.26,37.494,36.756,36.853,2296075,0
2002-01-10,37.417,37.651,37.308,37.474,1984152,0
2002-01-11,37.064,37.26,36.481,36.513,2366425,0
2002-01-14,36.326,37.299,36.326,37.182,2233615,0
2002-01-15,37.347,38.077,37.205,37.883,3922881,0
2002-01-16,37.692,38.196,37.299,37.801,3333249,0
2002-01-17,37.883,38.077,37.449,37.676,1997254,0
2002-01-18,37.667,38.276,37.576,38.008,2501783,0
2002-01-22,38.166,38.824,38.04,38.158,2464634,0
2002-01-23,38.04,38.244,36.907,37.494,2229289,0
2002-01-24,37.676,38.777,37.616,38.599,7441610,0
2002-01-25,38.942,39.76,38.666,39.061,6272136,0
2002-01-28,39.061,39.996,39.053,39.839,5667492,0
2002-01-29,40.034,40.105,38.949,39.366,2933292,0
2002-01-30,39.448,40.232,39.061,39.414,3011782,0
2002-01-31,39.264,41.379,39.264,41.379,5721685,0
2002-02-01,40.618,41.087,40.395,40.954,6296816,0
2002-02-04,41.087,42.26,41.011,41.633,5183697,0
2002-02-05,40.814,41.633,40.774,41.559,5809586,0
2002-02-06,41.402,42.195,41.402,41.867,5828162,0
2002-02-07,41.802,42.346,41.802,42.16,2805947,0
2002-02-08,41.959,42.731,41.794,42.481,2263767,0
2002-02-11,42.144,42.455,41.943,42.221,2657744,0
2002-02-12,41.825,41.986,41.246,41.402,2515141,0
2002-02-13,41.402,41.716,41.285,41.363,2831901,0
2002-02-14,41.402,41.788,41.293,41.708,2644516,0
2002-02-15,41.708,43.038,41.625,42.857,5024679,0
2002-02-19,42.179,42.496,41.986,42.026,3169779,0
2002-02-20,42.378,43.659,42.188,43.508,3669346,0
2002-02-21,43.352,44.517,43.118,43.118,5511908,0
2002-02-22,42.958,42.958,41.867,42.353,4703973,0
2002-02-25,42.958,44.517,42.337,44.129,4105434,0
2002-02-26,43.744,44.305,43.628,43.628,2374439,0
2002-02-27,43.744,45.169,43.676,44.454,3700895,0
2002-02-28,45.074,45.223,44.02,44.061,2878333,0
2002-03-01,44.642,44.995,44.329,44.578,2702139,0
2002-03-04,44.523,44.806,44.406,44.523,3129195,0
2002-03-05,44.172,44.485,42.297,42.771,4741754,0
2002-03-06,42.958,45.303,42.748,44.963,4407821,0
2002-03-07,44.68,44.963,43.697,44.069,2916114,0
2002-03-08,44.509,44.602,43.054,44.32,2869807,0
2002-03-11,43.786,45.618,43.668,45.112,4186852,0
2002-03-12,44.564,45.295,44.129,44.602,3018141,0
2002-03-13,44.46,44.901,44.262,44.509,2280685,0
2002-03-14,44.602,45.112,44.297,44.769,1700971,0
2002-03-15,44.915,45.618,44.791,45.161,3398508,0
2002-03-18,44.878,45.853,44.602,45.185,2468071,0
2002-03-19,44.995,45.969,44.995,45.625,2884056,0
2002-03-20,45.499,45.835,45.153,45.335,2212117,0
2002-03-21,45.459,45.537,44.744,45.034,2102584,0
2002-03-22,44.172,44.719,43.352,43.944,3841084,0
2002-03-25,44.129,44.2,43.508,43.786,2581926,0
2002-03-26,43.904,45.004,43.721,44.703,2714102,0
2002-03-27,45.034,46.836,45.034,45.42,4962217,0
2002-03-28,45.618,45.694,44.901,44.98,2660289,0
2002-04-01,45.178,46.451,44.799,46.158,2624288,0
2002-04-02,46.088,46.732,45.796,46.019,3268243,0
2002-04-03,45.819,46.512,45.395,45.718,2069382,0
2002-04-04,45.718,46.417,45.618,46.167,1867112,0
2002-04-05,45.931,46.385,45.601,46.158,1312847,0
2002-04-08,46.088,46.96,46.01,46.945,2009849,0
2002-04-09,46.71,46.945,46.15,46.551,2906194,0
2002-04-10,46.868,48.509,46.827,47.674,4941611,0
2002-04-11,47.998,48.366,46.836,47.141,4391032,0
2002-04-12,47.141,48.391,46.921,48.069,2354086,0
2002-04-15,47.919,48.28,46.512,47.032,2634846,0
2002-04-16,47.219,48.315,47.141,48.038,2745142,0
2002-04-17,48.038,48.038,46.528,46.928,2778466,0
2002-04-18,46.928,47.416,46.615,46.827,3618462,0
2002-04-19,47.494,47.615,46.442,46.748,2279287,0
2002-04-22,46.551,46.771,45.403,46.184,4053278,0
2002-04-23,46.504,48.626,46.088,48.588,5388258,0
2002-04-24,48.234,48.588,47.457,47.748,4810199,0
2002-04-25,47.65,49.147,46.945,49.036,3860422,0
2002-04-26,48.981,49.247,47.573,48.053,2757100,0
2002-04-29,47.998,48.651,47.534,48.078,2792590,0
2002-04-30,47.416,49.586,47.258,49.13,4447001,0
2002-05-01,48.784,49.247,48.43,49.171,3779133,0
2002-05-02,49.089,49.155,48.234,48.666,2678736,0
2002-05-03,48.94,49.208,48.248,49.089,2787250,0
2002-05-06,49.089,49.367,47.748,47.975,1967485,0
2002-05-07,47.674,48.572,47.534,48.234,2925404,0
2002-05-08,47.919,49.435,47.887,48.823,2364139,0
2002-05-09,48.706,49.435,48.509,48.626,3425733,0
2002-05-10,48.902,48.909,47.842,48.053,2064802,0
2002-05-13,48.234,49.476,48.196,48.455,1342230,0
2002-05-14,48.5,48.864,47.65,48.352,2525568,0
2002-05-15,47.763,48.163,46.787,47.474,3439091,0
2002-05-16,47.141,48.078,46.984,47.842,2427616,0
2002-05-17,48.391,48.565,47.548,48.196,2346072,0
2002-05-20,48.038,48.47,47.291,47.621,1972318,0
2002-05-21,47.621,48.823,47.621,48.485,2763969,0
2002-05-22,48.588,49.232,48.322,49.13,2822231,0
2002-05-23,49.208,49.603,48.691,49.271,2801749,0
2002-05-24,48.784,49.199,48.248,48.728,1468045,0
2002-05-28,48.745,49.35,48.366,48.957,1446165,0
2002-05-29,48.43,49.208,48.422,48.902,1448834,0
2002-05-30,48.43,49.562,48.322,49.318,1976391,0
2002-05-31,49.147,49.35,48.288,48.47,3056814,0
2002-06-03,48.666,49.358,48.666,49.066,2544017,0
2002-06-04,48.879,49.13,48.391,48.47,3684869,0
2002-06-05,48.706,49.907,48.234,49.838,3097013,0
2002-06-06,49.916,50.262,49.435,49.679,3736135,0
2002-06-07,49.524,50.177,49.13,49.524,2686109,0
2002-06-10,49.444,50.608,49.247,49.916,1990511,0
2002-06-11,49.586,50.168,49.46,49.586,1945348,0
2002-06-12,49.878,51.425,49.626,51.175,3874033,0
2002-06-13,51.072,51.67,50.86,51.442,2851492,0
2002-06-14,51.268,51.519,50.553,50.986,3171434,0
2002-06-17,50.978,52.179,50.978,52.15,2658379,0
2002-06-18,52.15,53.547,51.944,53.311,5593451,0
2002-06-19,53.588,54.352,53.115,53.272,5299843,0
2002-06-20,53.657,54.783,53.525,54.68,5044526,0
2002-06-21,54.68,55.104,54.285,54.962,4401207,0
2002-06-24,54.758,55.113,53.964,54.285,5209137,0
2002-06-25,53.988,54.128,51.874,52.997,7466672,0
2002-06-26,52.422,53.588,51.755,53.508,3923519,0
2002-06-27,53.807,55.866,53.588,55.797,5290809,0
2002-06-28,55.458,55.851,54.285,54.285,4840601,0
2002-07-01,54.285,54.648,53.508,53.547,3664385,0
2002-07-02,53.391,53.738,52.596,52.92,4514682,0
2002-07-03,52.762,54.209,52.496,54.1,3006053,0
2002-07-05,54.1,54.485,53.516,53.665,1554927,0
2002-07-08,53.508,54.444,53.257,53.508,2273306,0
2002-07-09,53.311,54.249,53.311,53.893,3301444,0
2002-07-10,54.285,54.285,50.771,51.898,4623196,0
2002-07-11,50.89,51.552,48.823,51.552,6499845,0
2002-07-12,50.771,50.771,46.868,48.579,8459320,0
2002-07-15,47.258,47.266,43.314,45.735,10539768,0
2002-07-16,44.933,46.608,44.924,45.303,7374823,0
2002-07-17,47.258,48.588,45.459,46.868,8571012,0
2002-07-18,46.787,48.329,46.326,47.339,6611286,0
2002-07-19,47.219,47.227,43.257,43.824,7400135,0
2002-07-22,43.824,44.365,40.853,42.144,7417438,0
2002-07-23,42.026,42.882,41.255,42.26,5348945,0
2002-07-24,41.633,45.876,40.876,45.303,6421993,0
2002-07-25,45.452,47.258,45.12,47.182,6329255,0
2002-07-26,47.182,47.182,45.347,46.96,3842360,0
2002-07-29,47.141,49.051,47.141,49.051,3997430,0
2002-07-30,49.013,49.721,48.271,49.342,2839532,0
2002-07-31,49.208,50.159,48.398,50.08,2929347,0
2002-08-01,49.878,50.341,49.405,49.499,2728602,0
2002-08-02,49.367,49.955,47.615,48.257,3117243,0
2002-08-05,47.763,48.391,46.15,46.52,3802285,0
2002-08-06,47.573,49.995,47.51,49.051,4064728,0
2002-08-07,49.524,50.576,48.271,50.544,2958094,0
2002-08-08,50.771,52.079,50.45,51.826,4265471,0
2002-08-09,51.072,52.15,50.875,51.245,2547452,0
2002-08-12,51.048,51.661,50.08,51.118,1848031,0
2002-08-13,51.008,51.048,49.199,49.35,3608921,0
2002-08-14,49.35,49.878,48.682,49.798,3575844,0
2002-08-16,49.995,51.568,49.524,51.104,3115332,0
2002-08-19,50.771,51.48,49.679,50.026,3295850,0
2002-08-20,50.026,50.026,49.405,49.634,1931609,0
2002-08-21,49.829,50.756,49.367,49.562,2048901,0
2002-08-22,49.679,49.955,48.196,48.557,3371924,0
2002-08-23,47.842,48.226,46.482,46.637,4418764,0
2002-08-26,46.905,47.958,46.482,47.615,2969292,0
2002-08-27,48.902,49.089,48.43,48.603,2723005,0
2002-08-28,48.596,48.902,47.809,48.422,3295211,0
2002-08-29,47.466,49.304,47.353,48.909,2354594,0
2002-08-30,48.784,50.269,48.477,49.546,2640698,0
2002-09-03,49.224,49.978,48.518,48.815,3613244,0
2002-09-04,49.106,50.159,48.832,50.096,3134923,0
2002-09-05,49.255,51.017,49.147,49.963,2758754,0
2002-09-06,50.748,51.245,50.466,50.608,1925121,0
2002-09-09,50.553,52.422,50.24,52.055,4068287,0
2002-09-10,52.43,52.51,51.175,51.45,3291267,0
2002-09-11,51.214,51.605,51.056,51.056,1743462,0
2002-09-12,51.096,52.219,51.087,51.63,3097013,0
2002-09-13,51.395,52.116,51.104,51.433,1953619,0
2002-09-17,50.08,51.008,49.405,50.096,5075948,0
2002-09-18,50.096,51.723,49.704,51.008,3482089,0
2002-09-19,50.562,51.291,50.276,50.418,2246081,0
2002-09-20,50.946,51.803,50.553,51.04,4358972,0
2002-09-23,50.853,51.882,50.846,51.41,2745014,0
2002-09-24,51.527,52.031,51.175,51.41,3968298,0
2002-09-25,51.685,51.952,49.648,50.004,5134722,0
2002-09-26,50.396,51.252,49.878,51.252,3572157,0
2002-09-27,51.332,51.678,50.72,51.291,2912683,0
2002-09-30,50.846,51.332,50.08,50.608,3207053,0
2002-10-01,50.788,51.291,50.096,50.712,2919931,0
2002-10-02,50.631,50.868,49.444,49.444,3307677,0
2002-10-03,49.626,50.144,47.615,48.366,4861084,0
2002-10-04,48.366,48.706,47.346,47.731,3294069,0
2002-10-07,47.809,49.28,47.809,48.078,2999693,0
2002-10-08,48.093,48.271,44.32,45.468,6656959,0
2002-10-09,45.27,46.702,44.406,45.395,5058517,0
2002-10-10,46.158,48.053,45.386,47.637,2882152,0
2002-10-11,49.334,49.46,48.146,48.871,3464662,0
2002-10-14,48.871,49.098,46.426,47.032,3698733,0
2002-10-15,47.227,48.485,45.386,46.109,6292362,0
2002-10-16,46.109,47.07,45.931,46.559,3047529,0
2002-10-17,47.849,47.887,43.234,45.625,7504072,0
2002-10-18,44.564,46.897,44.564,46.465,3950616,0
2002-10-21,45.931,46.599,45.663,46.283,3560961,0
2002-10-22,45.445,46.206,45.311,45.782,2340092,0
2002-10-23,45.853,47.182,45.694,47.182,2876552,0
2002-10-24,47.15,47.424,45.978,46.244,4036356,0
2002-10-25,45.584,45.663,42.958,44.314,9545341,0
2002-10-28,44.523,44.539,42.84,43.39,5175554,0
2002-10-29,42.958,45.23,42.934,44.947,4845309,0
2002-10-30,45.584,46.175,44.915,45.969,3536280,0
2002-10-31,45.969,46.206,45.161,45.311,3039130,0
2002-11-01,45.303,45.311,43.944,44.113,3308443,0
2002-11-04,44.209,44.28,39.038,39.306,15210794,0
2002-11-05,38.062,42.069,37.958,41.986,11058798,0
2002-11-06,42.84,43.635,41.668,43,7861794,0
2002-11-07,43.038,43.352,42.683,42.958,4216619,0
2002-11-08,43.549,44.445,43.156,44.155,5742417,0
2002-11-11,44.155,44.602,42.362,42.722,3222573,0
2002-11-12,42.722,43.432,42.314,42.669,2703671,0
2002-11-13,45.386,45.386,40.797,41.654,5152146,0
2002-11-14,41.668,42.136,39.463,39.539,6059689,0
2002-11-15,39.596,40.303,39.224,39.397,6488654,0
2002-11-18,39.397,39.406,38.068,38.581,8565668,0
2002-11-19,38.739,40.662,38.739,40.105,6206752,0
2002-11-20,39.948,40.822,39.626,40.72,4495220,0
2002-11-21,40.727,41.347,40.419,40.766,6627696,0
2002-11-22,41.003,41.467,40.554,40.571,2785087,0
2002-11-25,40.579,40.624,39.581,40.091,3380700,0
2002-11-26,39.596,40.31,39.557,40.27,3689064,0
2002-11-27,40.822,42.166,40.545,41.708,4845689,0
2002-11-29,41.708,41.708,40.705,40.931,1515240,0
2002-12-02,41.048,41.402,40.074,41.104,3208453,0
2002-12-03,40.588,41.167,39.854,39.94,2519589,0
2002-12-04,40.074,40.781,39.948,40.579,4075541,0
2002-12-05,40.61,40.883,39.635,39.996,2247483,0
2002-12-06,39.917,41.175,39.565,40.962,3346478,0
2002-12-09,40.744,41.167,40.286,40.387,2491858,0
2002-12-10,40.428,40.995,39.917,40.469,2693747,0
2002-12-11,40.469,41.167,40.113,40.789,2126883,0
2002-12-12,40.789,40.789,39.768,40.27,2048265,0
2002-12-13,39.902,40.144,38.769,38.973,3095358,0
2002-12-16,38.833,39.539,38.581,39.539,3348513,0
2002-12-17,40.113,40.72,39.382,39.68,3127674,0
2002-12-18,39.948,41.3,39.612,41.19,3623804,0
2002-12-19,41.559,42.857,41.551,42.581,5404792,0
2002-12-20,43.156,43.524,42.614,42.833,3619353,0
2002-12-23,44.076,44.862,43.542,44.821,4835513,0
2002-12-24,44.305,45.09,44.305,44.569,1476059,0
2002-12-26,45.012,45.09,44.406,44.619,1592335,0
2002-12-27,45.403,45.718,44.894,45.245,2674919,0
2002-12-30,45.521,45.569,44.262,44.696,3602814,0
2002-12-31,44.735,45.356,44.113,45.287,2170896,0
2003-01-02,45.537,46.228,45.137,46.15,2628740,0
2003-01-03,45.677,46.175,45.677,46.041,1786204,0
2003-01-06,45.694,46.026,45.56,45.876,2603044,0
2003-01-07,45.445,45.521,43.668,43.919,4035593,0
2003-01-08,43.839,44.492,43.249,43.486,3116349,0
2003-01-09,43.862,43.862,42.11,43.264,4668737,0
2003-01-10,43.407,45.042,43.29,44.688,3845029,0
2003-01-13,44.696,44.696,43.125,43.344,2669322,0
2003-01-14,43.352,43.912,42.74,43.132,2368460,0
2003-01-15,43.132,43.132,41.876,42.188,3209465,0
2003-01-16,42.464,42.919,42.009,42.151,3592127,0
2003-01-17,42.204,42.204,41.167,41.167,3003131,0
2003-01-21,41.285,41.543,40.074,40.239,3624186,0
2003-01-22,40.239,41.324,39.328,39.996,6547047,0
2003-01-23,40.152,41.363,40.034,40.995,4130113,0
2003-01-24,40.766,41.834,39.917,39.917,5735042,0
2003-01-27,40.113,40.505,39.641,39.791,3265190,0
2003-01-28,40.074,40.144,39.298,40.074,2624794,0
2003-01-29,39.814,40.469,39.596,39.605,3672910,0
2003-01-30,39.979,39.979,38.857,38.935,3632075,0
2003-01-31,38.833,40.781,38.833,40.034,4280226,0
2003-02-03,39.132,39.596,38.731,38.857,5077219,0
2003-02-04,39.328,40.528,38.815,40.209,3393673,0
2003-02-05,40.766,40.774,39.605,39.656,2864721,0
2003-02-06,39.729,40.034,39.075,39.328,1929574,0
2003-02-07,39.522,39.605,39.1,39.289,1678455,0
2003-02-10,39.406,39.588,38.888,39.322,1795874,0
2003-02-11,39.557,39.565,38.085,38.267,3443544,0
2003-02-12,38.304,38.408,36.678,37.449,4892507,0
2003-02-13,37.55,37.637,36.742,37.458,3238349,0
2003-02-14,37.576,37.906,36.702,37.176,3559942,0
2003-02-18,37.176,37.409,35.746,36.702,6893193,0
2003-02-19,36.774,37.409,36.404,37.394,2754680,0
2003-02-20,37.064,37.212,35.838,35.963,4732976,0
2003-02-21,35.522,35.875,35.171,35.737,6663571,0
2003-02-24,35.288,35.484,34.768,34.933,4507303,0
2003-02-25,34.971,35.862,34.971,35.61,7057298,0
2003-02-26,35.917,36.117,35.34,35.992,6496414,0
2003-02-27,36.152,36.355,35.453,36.009,3090143,0
2003-02-28,35.804,36.269,35.61,35.941,3372812,0
2003-03-03,36.467,36.646,35.925,35.985,2701378,0
2003-03-04,35.992,36.513,35.303,36.224,3224989,0
2003-03-05,34.754,36.084,33.455,35.436,6290708,0
2003-03-06,35.444,35.53,34.66,35.037,6699446,0
2003-03-07,35.037,35.037,33.801,34.243,6422884,0
2003-03-10,34.251,34.273,33.173,33.266,5210922,0
2003-03-11,33.409,33.551,32.277,32.331,5152911,0
2003-03-12,32.473,33.095,31.945,32.622,6540173,0
2003-03-13,33.291,34.007,32.911,33.965,4716059,0
2003-03-14,34.837,36.152,34.712,35.522,5230513,0
2003-03-17,36,37.134,35.773,36.907,6157260,0
2003-03-18,37.024,37.733,36.945,37.198,4509590,0
2003-03-19,37.733,38.495,37.458,37.966,4293838,0
2003-03-20,38.226,38.313,36.662,36.827,4694814,0
2003-03-21,36.827,37.001,34.243,35.696,10657824,0
2003-03-24,35.696,36.796,35.696,36.481,3944002,0
2003-03-25,36.334,36.505,35.389,36.126,3574068,0
2003-03-26,36.395,36.984,35.963,36.355,3155405,0
2003-03-27,36.277,37.317,36.089,37.141,3776587,0
2003-03-28,37.182,37.928,36.968,37.841,4209111,0
2003-03-31,37.533,37.725,36.945,37.377,3544423,0
2003-04-01,37.299,37.874,37.26,37.458,3570502,0
2003-04-02,37.466,37.683,36.554,37.466,3743001,0
2003-04-03,37.576,37.826,37.299,37.637,2970054,0
2003-04-04,37.637,37.676,36.201,36.631,3612609,0
2003-04-07,36.52,36.52,35.619,35.804,4811723,0
2003-04-08,35.804,35.804,35.357,35.444,3082764,0
2003-04-09,35.444,36.326,35.193,35.647,2592104,0
2003-04-10,35.656,35.656,34.837,35.176,3278165,0
2003-04-11,35.083,35.163,34.351,34.674,2899958,0
2003-04-14,34.43,35.097,34.053,34.98,3718830,0
2003-04-15,35.083,35.083,34.313,34.971,2685985,0
2003-04-16,35.171,35.34,34.665,34.864,3593910,0
2003-04-17,34.864,35.804,34.864,35.656,2637644,0
2003-04-21,35.688,36.117,35.374,35.57,2735981,0
2003-04-22,36.16,38.267,36.16,38.166,7465907,0
2003-04-23,38.166,38.573,37.765,38.22,4744936,0
2003-04-24,38.211,39.029,37.921,38.635,2930744,0
2003-04-25,38.635,39.232,38.635,38.841,3248778,0
2003-04-28,38.911,39.846,38.532,39.68,3405248,0
2003-04-29,39.854,40.61,38.949,39.498,3715274,0
2003-04-30,39.493,39.776,38.848,39.342,3192804,0
2003-05-01,38.911,39.264,38.211,38.439,2844493,0
2003-05-02,38.448,39.557,38.448,39.477,2892325,0
2003-05-05,39.374,39.456,38.439,38.911,2782796,0
2003-05-06,38.92,39.414,38.627,39.155,2738016,0
2003-05-07,38.833,39.306,38.478,38.642,3011273,0
2003-05-08,38.642,38.857,38.033,38.166,2078032,0
2003-05-09,38.132,38.393,37.958,38.393,2211990,0
2003-05-12,38.322,38.59,38.158,38.456,2086935,0
2003-05-13,38.517,39.306,38.322,38.942,2004122,0
2003-05-14,38.942,39.091,38.62,38.965,1295160,0
2003-05-15,38.902,39.124,38.606,38.833,2130702,0
2003-05-16,38.517,38.824,38.211,38.517,2257024,0
2003-05-19,38.401,38.401,37.417,37.474,1990000,0
2003-05-20,37.683,37.765,36.75,37.236,2624794,0
2003-05-21,37.182,37.236,36.711,37.236,2243921,0
2003-05-22,37.141,37.733,36.993,37.503,1895100,0
2003-05-23,37.533,37.866,37.04,37.676,2096739,0
2003-05-27,37.616,38.368,37.299,38.055,2042031,0
2003-05-28,37.891,37.928,36.78,37.024,3196878,0
2003-05-29,37.024,37.134,36.253,36.601,4182908,0
2003-05-30,36.569,37.494,36.102,36.489,4463031,0
2003-06-02,36.646,37.331,36.428,36.734,2378766,0
2003-06-03,36.631,36.812,36.102,36.117,2881639,0
2003-06-04,36.16,36.294,35.61,36,3661587,0
2003-06-05,35.53,36.796,35.374,35.728,4096023,0
2003-06-06,36.043,37.085,36.009,36.481,4604621,0
2003-06-09,36.489,37.141,36.277,36.554,2477099,0
2003-06-10,36.554,37.033,35.838,36.554,3199547,0
2003-06-11,36.702,37.849,36.601,37.801,3026794,0
2003-06-12,37.866,38.361,37.637,38.062,3109479,0
2003-06-13,38.361,38.508,37.417,37.651,1675276,0
2003-06-16,37.651,38.478,37.616,38.304,1520713,0
2003-06-17,38.478,38.715,38.124,38.573,3233767,0
2003-06-18,38.581,39.217,38.415,39.029,3406016,0
2003-06-19,39.209,39.256,38.525,38.642,2322536,0
2003-06-20,38.642,38.715,38.203,38.226,3854442,0
2003-06-23,38.401,38.508,37.292,37.898,2500256,0
2003-06-24,37.601,38.541,37.601,38.093,2216822,0
2003-06-25,38.599,38.708,37.692,37.826,1527834,0
2003-06-26,37.937,38.22,37.511,37.616,1997254,0
2003-06-27,37.616,37.676,37.15,37.354,2220257,0
2003-06-30,37.518,37.906,37.394,37.394,2029309,0
2003-07-01,37.576,38.187,37.317,38.085,1865205,0
2003-07-02,38.024,38.368,37.651,38.368,1825514,0
2003-07-03,37.944,38.235,37.866,38.047,1065415,0
2003-07-07,38.284,38.478,37.394,37.793,2655713,0
2003-07-08,37.651,37.883,36.827,37.757,4641257,0
2003-07-09,37.667,37.999,37.417,37.644,2501145,0
2003-07-10,37.576,38.244,37.347,38.244,3248906,0
2003-07-11,38.313,38.911,38.313,38.815,3058851,0
2003-07-14,38.815,39.298,38.132,38.244,2045721,0
2003-07-15,38.166,38.998,38.124,38.755,2837244,0
2003-07-16,38.739,39.581,38.739,39.374,3070172,0
2003-07-17,39.463,39.94,39.132,39.477,3089508,0
2003-07-18,39.894,40.938,39.776,40.915,3401693,0
2003-07-21,41.467,41.497,40.31,41.112,3307042,0
2003-07-22,41.112,42.136,40.403,41.977,4640623,0
2003-07-23,41.968,42.212,41.363,41.959,2047629,0
2003-07-24,43.218,43.234,40.52,40.52,5209267,0
2003-07-25,40.758,41.701,40.403,41.659,3878739,0
2003-07-28,42.11,42.606,41.775,42.026,3829763,0
2003-07-29,41.921,42.227,41.229,41.309,2086554,0
2003-07-30,41.426,41.742,41.121,41.229,2370623,0
2003-07-31,41.387,41.659,41.033,41.145,1999289,0
2003-08-01,41.625,41.625,40.498,40.498,2113907,0
2003-08-04,40.603,41.151,39.805,40.64,1987838,0
2003-08-05,40.152,40.318,39.322,39.44,2928582,0
2003-08-06,39.932,40.72,39.423,40.012,2429399,0
2003-08-07,39.306,39.647,38.92,39.068,8496718,0
2003-08-08,39.463,39.846,39.132,39.768,5065386,0
2003-08-11,39.814,40.074,39.351,39.76,1875637,0
2003-08-12,39.656,40.176,39.647,40.074,2335896,0
2003-08-13,40.074,40.327,39.531,39.612,2052084,0
2003-08-14,39.565,39.83,39.179,39.689,3246617,0
2003-08-15,39.689,39.839,39.463,39.785,721684,0
2003-08-18,39.776,41.011,39.776,40.862,2768678,0
2003-08-19,41.255,41.568,40.192,40.836,2647058,0
2003-08-20,40.836,40.954,40.012,40.122,1957819,0
2003-08-21,40.209,40.697,39.366,39.745,2779358,0
2003-08-22,39.902,39.902,39.147,39.209,2891185,0
2003-08-25,39.029,39.557,38.833,39.557,1896245,0
2003-08-26,40.167,40.505,39.531,40.38,2758372,0
2003-08-27,40.277,40.485,39.612,40.445,2151813,0
2003-08-28,39.738,40.462,39.697,40.403,3049309,0
2003-08-29,40.403,40.403,39.926,40.27,1605433,0
2003-09-02,40.167,40.437,39.932,40.403,1777557,0
2003-09-03,40.477,41.096,40.453,40.931,3247888,0
2003-09-04,41.048,41.048,40.294,40.562,2415532,0
2003-09-05,40.31,40.906,40.294,40.883,2690566,0
2003-09-08,40.688,41.182,40.688,41.065,1959470,0
2003-09-09,41.071,41.151,40.697,41.033,2685350,0
2003-09-10,41.033,41.033,40.02,40.286,2626324,0
2003-09-11,40.351,40.853,40.131,40.411,2313120,0
2003-09-12,40.545,40.545,39.91,40.176,1793203,0
2003-09-15,40.105,40.232,39.902,40.067,2391485,0
2003-09-16,40.067,40.067,38.949,39.306,11144412,0
2003-09-17,39.306,39.306,38.973,39.115,4758803,0
2003-09-18,39.107,39.531,38.949,39.014,3194077,0
2003-09-19,38.833,39.224,37.849,38.284,6898281,0
2003-09-22,38.124,38.124,37.354,37.592,3919450,0
2003-09-23,36.646,36.907,36,36.134,9722550,0
2003-09-24,36.134,36.554,35.413,35.453,6556203,0
2003-09-25,34.665,35.869,34.66,35.476,6920669,0
2003-09-26,35.766,36.084,35.2,35.713,4231250,0
2003-09-29,35.713,36.236,35.713,36.089,4174891,0
2003-09-30,36.269,36.474,35.5,36.277,3866274,0
2003-10-01,36.236,36.496,35.397,36.496,2748577,0
2003-10-02,36.437,36.437,35.647,36.169,2414005,0
2003-10-03,36.601,37.078,35.884,35.925,3869582,0
2003-10-06,35.925,35.925,35.588,35.728,2834954,0
2003-10-07,35.728,36.076,35.2,35.971,3725827,0
2003-10-08,35.971,36.229,35.639,36.067,3721628,0
2003-10-09,36.236,36.505,35.766,35.955,2884056,0
2003-10-10,35.955,36.363,35.955,36.318,3146627,0
2003-10-13,36.363,36.844,36.363,36.631,2692349,0
2003-10-14,36.631,36.756,36.009,36.342,3499774,0
2003-10-15,36.342,36.404,35.978,36.269,3132888,0
2003-10-16,36.217,36.395,35.766,35.946,3227404,0
2003-10-17,36.117,36.236,36.034,36.084,2876552,0
2003-10-20,36.16,36.209,35.829,36.177,2664363,0
2003-10-21,36.318,36.318,35.978,36.185,2215549,0
2003-10-22,36.102,36.102,35.57,35.61,3043711,0
2003-10-23,35.61,36.052,35.397,35.9,2466538,0
2003-10-24,35.9,36.569,35.53,36.569,3854953,0
2003-10-27,36.474,36.631,36.169,36.386,2252186,0
2003-10-28,36.915,37.024,35.588,35.773,5244121,0
2003-10-29,36.554,36.931,36.185,36.899,3665146,0
2003-10-30,36.899,37.692,36.803,36.882,3851261,0
2003-10-31,36.75,36.945,36.16,36.444,3636399,0
2003-11-03,36.444,36.75,36.043,36.217,2844061,0
2003-11-04,35.985,36.294,35.838,35.925,2334567,0
2003-11-05,35.925,36.108,35.688,36.018,2816125,0
2003-11-06,35.963,36.496,35.766,36.395,2548340,0
2003-11-07,36.318,36.395,36.059,36.193,2510811,0
2003-11-10,36.177,36.294,35.704,35.9,1861262,0
2003-11-11,35.963,36.143,35.688,35.884,1692571,0
2003-11-12,35.845,36.277,35.821,36.193,2445295,0
2003-11-13,36.043,36.244,35.946,36.018,6605307,0
2003-11-14,36.084,36.097,35.288,35.53,6487509,0
2003-11-17,35.53,36.067,35.508,36.009,4419779,0
2003-11-18,35.688,35.941,35.61,35.766,2967385,0
2003-11-19,35.766,36.117,35.704,36.018,2272798,0
2003-11-20,35.884,36.513,35.875,36.236,2858869,0
2003-11-21,36.355,36.513,36.134,36.474,2637393,0
2003-11-24,36.554,36.671,36.229,36.513,3775951,0
2003-11-25,36.355,36.395,35.813,36.059,6390571,0
2003-11-26,36.152,36.209,36,36.117,2176879,0
2003-11-28,36.117,36.303,36,36.108,835286,0
2003-12-01,36.355,36.411,36.043,36.411,2470868,0
2003-12-02,36.411,36.419,35.992,36.26,3493664,0
2003-12-03,36.059,36.646,36.059,36.562,3464406,0
2003-12-04,36.474,37.651,36.411,37.533,4954206,0
2003-12-05,37.299,37.394,37.072,37.276,2869807,0
2003-12-08,37.11,38.068,37.001,38.068,3089762,0
2003-12-09,38.068,38.124,37.725,38.062,2126118,0
2003-12-10,38.124,38.25,37.793,38.047,2345946,0
2003-12-11,37.921,38.464,37.741,38.368,2599482,0
2003-12-12,38.368,38.792,37.944,38.439,2175476,0
2003-12-15,38.448,38.658,37.999,38.203,3428405,0
2003-12-16,38.141,38.627,37.974,38.517,2162376,0
2003-12-17,38.556,39.224,38.55,39.224,2419347,0
2003-12-18,39.217,39.366,38.833,39.366,3868436,0
2003-12-19,39.485,39.605,39.322,39.498,3286182,0
2003-12-22,39.44,39.689,39.155,39.264,2028928,0
2003-12-23,39.264,39.423,39.045,39.351,1610397,0
2003-12-24,39.68,39.94,39.477,39.822,1178254,0
2003-12-26,39.83,39.965,39.697,39.854,483921,0
2003-12-29,39.581,40.091,39.522,39.902,1535850,0
2003-12-30,39.894,40.248,39.785,39.854,1524524,0
2003-12-31,39.805,40.462,39.697,40.403,1631769,0
2004-01-02,40.403,40.403,39.626,39.854,2149526,0
2004-01-05,39.224,39.626,39.195,39.374,4860953,0
2004-01-06,39.374,39.374,39.132,39.264,2938760,0
2004-01-07,39.124,39.673,39.107,39.382,3193948,0
2004-01-08,39.382,40.327,39.147,40.286,3929118,0
2004-01-09,40.286,40.876,40.091,40.52,3513635,0
2004-01-12,40.445,40.445,39.965,39.996,2500635,0
2004-01-13,39.956,40.074,39.397,40.012,2032237,0
2004-01-14,40.074,40.477,39.973,40.469,3041673,0
2004-01-15,40.64,40.758,39.979,40.248,2097750,0
2004-01-16,40.469,40.491,39.965,40.491,1917999,0
2004-01-20,40.571,40.571,39.814,39.886,2203212,0
2004-01-21,39.894,40.387,39.729,40.387,2024984,0
2004-01-22,40.485,40.618,39.83,40.067,1516893,0
2004-01-23,39.839,40.373,39.664,39.917,1929704,0
2004-01-26,39.956,41.025,39.956,40.562,4115608,0
2004-01-27,39.306,39.619,38.902,39.463,9591265,0
2004-01-28,39.463,39.498,38.982,39.107,5639250,0
2004-01-29,39.138,39.273,38.573,38.731,4354137,0
2004-01-30,38.715,38.792,37.891,38.22,5814164,0
2004-02-02,38.235,38.69,38.22,38.25,4589482,0
2004-02-03,38.008,38.062,37.616,38.024,5322487,0
2004-02-04,38.024,38.478,37.849,38.361,4092585,0
2004-02-05,38.361,39.068,38.352,39.068,5504020,0
2004-02-06,39.053,39.068,38.599,38.824,2382454,0
2004-02-09,38.871,39.107,38.62,38.731,1761907,0
2004-02-10,38.715,38.739,38.401,38.658,2082613,0
2004-02-11,39.068,39.068,38.508,38.755,2911662,0
2004-02-12,38.833,39.068,38.666,38.769,1307499,0
2004-02-13,38.517,38.911,38.439,38.833,2571619,0
2004-02-17,38.927,38.949,38.375,38.525,2705705,0
2004-02-18,38.508,38.792,38.166,38.322,2075616,0
2004-02-19,38.464,38.502,38.062,38.093,2119379,0
2004-02-20,38.244,38.296,37.793,38.124,2020151,0
2004-02-23,38.118,38.276,37.118,37.511,4586302,0
2004-02-24,37.417,37.425,36.185,36.662,7945375,0
2004-02-25,36.789,37.176,36.607,36.939,7039745,0
2004-02-26,36.756,36.756,36.334,36.585,3597471,0
2004-02-27,36.638,36.867,36.059,36.378,7084270,0
2004-03-01,36.236,36.505,36.229,36.342,3861059,0
2004-03-02,36.554,36.711,35.758,35.875,7288956,0
2004-03-03,35.619,35.766,35.366,35.588,9134312,0
2004-03-04,35.647,35.773,35.083,35.374,7969039,0
2004-03-05,35.193,35.639,35.113,35.413,6802740,0
2004-03-08,35.845,36,35.257,35.537,7645407,0
2004-03-09,35.713,35.992,34.587,35.357,7458527,0
2004-03-10,35.476,35.476,34.791,35.029,5587600,0
2004-03-11,34.942,35.357,34.745,35.083,6470078,0
2004-03-12,34.996,35.171,34.681,34.963,6313479,0
2004-03-15,34.988,35.453,34.697,34.855,3632326,0
2004-03-16,34.587,34.785,33.883,34.445,8328544,0
2004-03-17,34.785,35.232,34.653,34.956,4347268,0
2004-03-18,34.956,35.083,34.762,34.988,2527354,0
2004-03-19,35.357,35.366,34.635,34.665,5095537,0
2004-03-22,34.785,34.988,34.321,34.988,5499440,0
2004-03-23,35.257,35.633,34.996,35.296,5634919,0
2004-03-24,35.139,36.059,35.139,35.845,5452500,0
2004-03-25,35.813,36.229,35.773,35.992,4473336,0
2004-03-26,36,36.152,35.884,36.009,2871460,0
2004-03-29,36.084,36.236,35.728,35.798,2667287,0
2004-03-30,35.798,36.034,35.579,35.9,3007709,0
2004-03-31,35.813,35.946,35.397,35.875,2630011,0
2004-04-01,35.875,36.451,35.875,36.16,3659550,0
2004-04-02,36.277,36.882,36.229,36.702,3744655,0
2004-04-05,36.554,36.702,36.169,36.678,3112915,0
2004-04-06,36.236,37.198,36.229,37.198,3934839,0
2004-04-07,37.809,37.858,37.354,37.542,9000865,0
2004-04-08,37.542,37.717,37.253,37.368,3000711,0
2004-04-12,37.064,37.592,36.75,36.875,3462627,0
2004-04-13,37.276,37.331,36.46,36.513,3415045,0
2004-04-14,36.711,36.853,36.451,36.765,2418585,0
2004-04-15,36.931,37.26,36.505,36.774,1581266,0
2004-04-16,37.182,37.292,36.907,36.945,1920544,0
2004-04-19,36.631,37.103,36.631,36.891,1232444,0
2004-04-20,36.836,37.253,35.946,35.946,2223692,0
2004-04-21,36.018,36.395,35.985,36.152,1871184,0
2004-04-22,35.963,36.803,35.963,36.395,1956035,0
2004-04-23,36.244,36.386,36.084,36.326,2381945,0
2004-04-26,36.37,36.631,36.185,36.554,2671232,0
2004-04-27,37.141,37.779,36.789,36.853,5910594,0
2004-04-28,36.931,37.425,36.75,37.22,3838031,0
2004-04-29,37.482,37.576,37.078,37.244,2883040,0
2004-04-30,37.284,37.608,36.939,37.494,2930236,0
2004-05-03,37.377,37.488,37.085,37.362,2996515,0
2004-05-04,37.533,37.937,37.141,37.63,3228935,0
2004-05-05,37.576,38.047,37.401,37.966,3192171,0
2004-05-06,38.166,38.541,38.047,38.423,4344212,0
2004-05-07,38.132,38.613,38.077,38.179,2958221,0
2004-05-10,37.966,37.999,37.443,37.542,2604697,0
2004-05-11,37.55,37.644,37.228,37.362,2699473,0
2004-05-12,37.094,37.793,37.033,37.658,3463006,0
2004-05-13,37.616,37.667,37.19,37.434,2953008,0
2004-05-14,37.276,37.368,36.931,37.284,2949317,0
2004-05-17,37.284,37.284,36.75,36.827,2188959,0
2004-05-18,36.827,37.253,36.756,37.017,2307402,0
2004-05-19,37.182,37.449,37.159,37.276,2294426,0
2004-05-20,37.198,37.212,36.554,36.638,2165555,0
2004-05-21,36.853,36.931,36.46,36.836,1797146,0
2004-05-24,36.945,37.533,36.945,37.385,2758882,0
2004-05-25,37.394,37.992,37.182,37.913,2375586,0
2004-05-26,37.921,38.361,37.749,38.149,2949955,0
2004-05-27,38.439,39.224,38.408,39.209,4155432,0
2004-05-28,39.147,39.224,38.724,38.942,2554322,0
2004-06-01,38.865,38.865,38.04,38.606,3385027,0
2004-06-02,38.833,39.289,38.635,39.273,1877547,0
2004-06-03,39.273,39.273,38.8,38.92,1898152,0
2004-06-04,38.965,39.107,38.627,38.755,1725143,0
2004-06-07,38.911,39.28,38.808,39.147,1721580,0
2004-06-08,39.256,39.641,39.014,39.612,2952245,0
2004-06-09,39.697,39.814,39.342,39.366,2482444,0
2004-06-10,39.539,40.138,39.397,40.05,2850984,0
2004-06-14,40.131,40.248,39.641,39.656,2932653,0
2004-06-15,39.539,40.012,39.124,39.179,3617572,0
2004-06-16,39.107,39.697,39.1,39.673,1779717,0
2004-06-17,39.689,39.689,38.833,38.833,2956954,0
2004-06-18,39.147,39.846,39.147,39.839,2846278,0
2004-06-21,39.76,39.871,39.605,39.697,1724253,0
2004-06-22,39.619,40.113,39.557,40.043,2388052,0
2004-06-23,39.973,40.883,39.902,40.727,2649476,0
2004-06-24,40.453,41.104,40.318,40.962,2246974,0
2004-06-25,41.112,41.27,40.727,40.853,3042437,0
2004-06-28,40.797,40.98,39.91,39.926,2327754,0
2004-06-29,39.854,40.87,39.738,40.758,2351540,0
2004-06-30,40.403,40.947,40.403,40.938,2373295,0
2004-07-01,40.562,40.845,40.262,40.428,2102077,0
2004-07-02,40.437,40.72,40.131,40.537,1227483,0
2004-07-06,40.327,40.774,40.216,40.72,1978043,0
2004-07-07,40.727,41.76,40.697,41.693,5657059,0
2004-07-08,41.693,42.417,41.551,41.901,4450565,0
2004-07-09,41.901,42.572,41.867,42.439,2565261,0
2004-07-12,42.136,42.757,42.094,42.715,3520760,0
2004-07-13,42.448,42.882,42.33,42.857,2245702,0
2004-07-14,42.683,42.919,42.227,42.455,2611437,0
2004-07-15,42.423,42.646,42.136,42.188,2313886,0
2004-07-16,42.431,43.249,42.221,43,4943647,0
2004-07-19,43,43.257,42.825,42.958,2435885,0
2004-07-20,42.766,43.322,42.722,43.314,3051600,0
2004-07-21,43.257,43.611,42.683,42.683,2926039,0
2004-07-22,42.41,42.653,41.521,41.915,4183290,0
2004-07-23,41.781,42.054,41.528,41.834,1762668,0
2004-07-26,41.64,41.859,40.766,41.033,3300429,0
2004-07-27,40.286,41.317,40.248,41.19,3528266,0
2004-07-28,41.197,41.825,41.121,41.733,1875637,0
2004-07-29,42.018,42.245,41.654,41.921,1886196,0
2004-07-30,41.834,41.993,41.34,41.654,1096708,0
2004-08-02,41.676,42.41,41.442,42.253,2128665,0
2004-08-03,42.253,42.675,42.253,42.448,2524426,0
2004-08-04,42.253,42.661,42.069,42.511,1436367,0
2004-08-05,42.448,42.581,41.788,41.802,1515113,0
2004-08-06,41.659,42.172,41.363,41.476,2531295,0
2004-08-09,41.583,41.993,41.167,41.426,2504073,0
2004-08-10,41.45,41.842,41.277,41.834,3186320,0
2004-08-11,41.583,42.16,41.467,41.668,1900187,0
2004-08-12,41.583,41.668,40.915,41.104,2109200,0
2004-08-13,41.104,41.701,41.011,41.647,1498574,0
2004-08-16,41.647,42.597,41.592,42.528,2447336,0
2004-08-17,42.535,42.942,42.41,42.481,1937080,0
2004-08-18,42.253,42.669,42.227,42.306,2595285,0
2004-08-19,42.253,42.572,42.102,42.488,1649578,0
2004-08-20,42.488,42.691,42.33,42.653,1250127,0
2004-08-23,42.588,42.74,42.314,42.353,1299995,0
2004-08-24,42.606,42.722,42.362,42.544,1566252,0
2004-08-25,42.535,43.597,42.455,42.771,2060732,0
2004-08-26,42.41,42.448,41.608,41.859,4470537,0
2004-08-27,41.936,42.054,41.708,41.977,1503154,0
2004-08-30,41.659,42.473,41.659,42.227,2061496,0
2004-08-31,42.227,42.395,42.018,42.276,1884415,0
2004-09-01,42.41,42.771,42.297,42.661,1537374,0
2004-09-02,42.698,43.218,42.565,43.015,2318849,0
2004-09-03,43.015,43.226,42.958,43.007,1446165,0
2004-09-07,43.015,43.243,42.669,42.84,2069510,0
2004-09-08,42.766,42.975,42.683,42.84,1554676,0
2004-09-09,42.84,42.958,42.496,42.581,1501756,0
2004-09-10,42.581,42.631,42.297,42.631,1202167,0
2004-09-13,42.683,42.748,42.369,42.386,1841800,0
2004-09-14,42.448,42.588,42.306,42.439,1327344,0
2004-09-15,42.417,42.511,42.151,42.378,1711527,0
2004-09-16,42.378,42.796,42.369,42.606,971149,0
2004-09-17,42.816,43.234,42.796,42.975,1974737,0
2004-09-20,42.801,42.942,42.395,42.653,1976518,0
2004-09-21,42.606,42.934,42.439,42.496,1467157,0
2004-09-22,42.448,42.448,41.867,41.977,2100423,0
2004-09-23,42.054,42.054,41.6,41.802,1418303,0
2004-09-24,41.802,42.897,41.802,42.731,1932755,0
2004-09-27,42.84,43.156,42.558,42.95,2269235,0
2004-09-28,42.84,43.771,42.683,43.628,2810272,0
2004-09-29,43.472,43.472,42.919,43.307,2324825,0
2004-09-30,43.226,44.02,43.195,43.846,2037455,0
2004-10-01,44.02,44.373,43.896,44.271,3503334,0
2004-10-04,44.414,44.602,43.919,44.492,2830246,0
2004-10-05,44.414,44.688,44.305,44.43,2171281,0
2004-10-06,44.414,44.414,43.58,44.262,2757482,0
2004-10-07,44.397,44.509,44.163,44.224,2132734,0
2004-10-08,44.224,44.365,43.472,43.565,2039867,0
2004-10-11,43.744,43.944,43.565,43.628,1173418,0
2004-10-12,43.472,43.565,43.281,43.565,1881869,0
2004-10-13,44.02,44.09,42.897,42.967,1403419,0
2004-10-14,42.722,42.919,42.417,42.417,2045975,0
2004-10-15,42.448,42.631,42.306,42.33,2774272,0
2004-10-18,42.297,42.423,41.347,41.442,3052615,0
2004-10-19,41.659,42.195,41.442,41.568,2365279,0
2004-10-20,41.568,41.781,41.025,41.543,2332458,0
2004-10-21,41.426,42.253,41.418,42.039,1925121,0
2004-10-22,42.039,42.362,41.81,42.078,1555949,0
2004-10-25,41.859,42.403,41.659,42.054,2143165,0
2004-10-26,41.936,42.857,41.708,42.748,2152707,0
2004-10-27,42.606,43.165,42.535,43.165,1882000,0
2004-10-28,43.218,43.58,43.047,43.234,2364261,0
2004-10-29,43.234,43.573,43.101,43.307,1747657,0
2004-11-01,43.432,43.862,43.39,43.853,1696266,0
2004-11-02,43.832,44.012,42.337,42.535,3629530,0
2004-11-03,43.628,44.163,43.432,43.936,3531319,0
2004-11-04,43.936,44.028,43.683,43.979,2187817,0
2004-11-05,44.02,44.799,44.012,44.688,2218349,0
2004-11-08,44.769,45.074,44.509,44.963,2525568,0
2004-11-09,45.042,45.153,44.735,44.814,1152804,0
2004-11-10,44.821,45.311,44.658,45.207,1705041,0
2004-11-11,45.32,45.663,45.278,45.577,1881487,0
2004-11-12,45.577,46.033,45.364,46.033,1970283,0
2004-11-15,45.79,46.08,45.677,45.819,1512570,0
2004-11-16,45.867,45.946,45.436,45.56,1363600,0
2004-11-17,45.64,46.184,45.537,45.584,2236412,0
2004-11-18,45.782,46.184,45.584,46.08,1711657,0
2004-11-19,46.041,46.184,45.751,45.867,1634440,0
2004-11-22,45.709,46.504,45.601,46.268,1948022,0
2004-11-23,46.268,46.512,46.252,46.409,3583985,0
2004-11-24,46.417,46.717,46.417,46.536,2132990,0
2004-11-26,46.576,46.859,46.536,46.803,1127749,0
2004-11-29,46.458,47.241,46.458,47.205,3152606,0
2004-11-30,47.167,47.849,47.167,47.824,3423953,0
2004-12-01,47.824,48.315,47.784,48.28,2447589,0
2004-12-02,48.28,48.406,48.03,48.329,2820069,0
2004-12-03,48.188,48.557,48.181,48.439,2008957,0
2004-12-06,48.384,48.54,48.271,48.43,2570474,0
2004-12-07,48.155,48.155,47.25,47.332,4226670,0
2004-12-08,47.141,47.167,45.237,46.474,6476186,0
2004-12-09,45.853,46.417,45.775,46.393,2856834,0
2004-12-10,46.2,46.921,46.193,46.732,2200283,0
2004-12-13,47.158,47.699,46.897,47.481,2283354,0
2004-12-14,47.439,47.474,46.496,46.936,3589202,0
2004-12-15,46.771,46.889,46.378,46.677,2667032,0
2004-12-16,46.677,46.702,46.326,46.584,2588412,0
2004-12-17,46.103,46.694,46.103,46.326,2916114,0
2004-12-20,46.333,46.637,46.333,46.442,1634823,0
2004-12-21,46.144,46.236,45.2,45.278,4995421,0
2004-12-22,45.593,46.301,45.521,46.22,3299791,0
2004-12-23,46.22,46.49,46.109,46.333,1315260,0
2004-12-27,46.244,46.244,45.027,45.105,4219038,0
2004-12-28,45.303,45.395,44.61,44.619,5720284,0
2004-12-29,43.817,44.02,42.967,43.432,7994479,0
2004-12-30,43.651,43.862,43.273,43.705,3126147,0
2004-12-31,43.705,44.113,43.491,43.668,2490206,0
2005-01-03,43.549,43.736,42.528,42.614,6689521,0
2005-01-04,42.431,42.431,41.3,41.892,12077401,0
2005-01-05,41.892,43.234,41.402,42.942,8866654,0
2005-01-06,42.942,43.573,42.661,42.848,3847957,0
2005-01-07,42.848,43.243,42.581,43.054,2745397,0
2005-01-10,43,43.628,42.722,43.234,3955958,0
2005-01-11,43.038,43.619,42.771,43.314,4681585,0
2005-01-12,43.195,43.988,43.195,43.862,3875818,0
2005-01-13,43.824,44.012,43.491,43.508,3524957,0
2005-01-14,43.628,44.216,43.628,44.02,3229443,0
2005-01-18,44.028,44.555,43.912,44.438,2616401,0
2005-01-19,44.454,44.469,43.824,43.936,1868260,0
2005-01-20,43.589,44.037,43.234,43.234,3040532,0
2005-01-21,43.243,43.524,42.882,43.038,2870065,0
2005-01-24,43.156,43.29,42.808,42.816,2182604,0
2005-01-25,42.927,43.173,42.639,42.653,1904260,0
2005-01-26,42.919,43.447,42.825,43.415,2238448,0
2005-01-27,44.02,45.034,43.824,44.337,4998730,0
2005-01-28,44.806,44.878,43.549,44.32,3930644,0
2005-01-31,45.027,45.577,44.915,45.445,4758422,0
2005-02-01,45.445,46.26,45.237,46.158,3732827,0
2005-02-02,46.065,46.567,46.026,46.283,2210593,0
2005-02-03,45.946,46.268,45.767,45.844,2130192,0
2005-02-04,45.593,45.81,45.32,45.32,3226773,0
2005-02-07,45.278,45.79,45.12,45.702,2325210,0
2005-02-08,45.81,46.206,45.79,46.144,1852104,0
2005-02-09,46.065,46.184,45.81,45.946,1524272,0
2005-02-10,45.946,47.041,45.835,46.928,3460718,0
2005-02-11,46.889,47.211,46.49,46.921,2791827,0
2005-02-14,46.811,47.158,46.668,46.668,1295669,0
2005-02-15,46.576,47.234,46.417,47.132,2207410,0
2005-02-16,46.889,47.353,46.889,47.125,1731628,0
2005-02-17,47.007,47.108,46.615,46.615,2368719,0
2005-02-18,46.732,46.732,46.417,46.528,1553149,0
2005-02-22,46.378,46.827,46.096,46.118,1875256,0
2005-02-23,46.184,46.434,46.026,46.026,2882280,0
2005-02-24,46.103,46.654,46.103,46.567,2749338,0
2005-02-25,46.465,47.167,46.378,47.016,2252954,0
2005-02-28,47.007,47.197,46.52,46.551,2310579,0
2005-03-01,46.615,47.016,46.512,46.771,1790909,0
2005-03-02,46.22,47.258,46.2,46.953,2539183,0
2005-03-03,46.984,47.433,46.622,46.921,1604420,0
2005-03-04,47.125,47.205,46.803,47.117,1771578,0
2005-03-07,46.771,47.481,46.654,46.975,2966875,0
2005-03-08,46.819,47.573,46.756,47.502,3413648,0
2005-03-09,47.324,47.591,47.205,47.591,2477613,0
2005-03-10,47.4,47.833,47.346,47.582,2735346,0
2005-03-11,47.283,47.439,46.724,46.764,5050124,0
2005-03-14,46.85,47.167,46.694,47.07,2988374,0
2005-03-15,47.205,47.439,47.007,47.167,3561983,0
2005-03-16,47.167,47.391,46.969,47.125,2972979,0
2005-03-17,47.125,47.527,47.007,47.346,2855309,0
2005-03-18,47.346,47.74,47.266,47.599,6929956,0
2005-03-21,47.481,47.557,46.999,47.125,2781139,0
2005-03-22,47.048,47.606,47.048,47.086,2983157,0
2005-03-23,47.205,47.377,46.984,47.158,2376731,0
2005-03-24,47.308,47.621,47.032,47.032,2218222,0
2005-03-28,47.086,47.644,47.077,47.324,2156015,0
2005-03-29,47.4,47.557,47.182,47.474,3391513,0
2005-03-30,47.377,48.322,47.368,48.322,3711070,0
2005-03-31,48.107,48.114,47.205,47.998,3089383,0
2005-04-01,48.069,48.337,47.368,48.078,3058341,0
2005-04-04,48.078,48.737,47.91,48.422,4843655,0
2005-04-05,48.226,49.208,48.188,49.13,3294831,0
2005-04-06,49.13,49.506,48.791,48.815,3272695,0
2005-04-07,48.759,48.784,47.99,48.477,3144338,0
2005-04-08,48.306,48.532,47.952,48.205,1374925,0
2005-04-11,48.069,49.013,47.99,48.932,2152834,0
2005-04-12,48.777,49.24,48.241,48.823,2389327,0
2005-04-13,48.737,49.114,48.526,48.698,1969903,0
2005-04-14,48.657,48.879,47.793,47.958,3094343,0
2005-04-15,47.65,47.658,46.615,46.622,3199801,0
2005-04-18,46.252,46.811,46.184,46.567,2945120,0
2005-04-19,46.584,46.764,46.126,46.144,2533837,0
2005-04-20,46.144,46.401,45.9,45.9,1848286,0
2005-04-21,46.339,46.71,46.184,46.677,2202068,0
2005-04-22,46.536,46.702,45.81,46.22,1488906,0
2005-04-25,46.378,47.167,46.333,46.969,2257274,0
2005-04-26,47.125,47.502,46.126,47.041,3234660,0
2005-04-27,47.041,47.211,46.811,47.117,2421127,0
2005-04-28,47.117,47.748,47.007,47.534,2838260,0
2005-04-29,47.674,48.038,47.332,47.91,2312230,0
2005-05-02,47.952,48.635,47.91,48.626,2181968,0
2005-05-03,48.635,49.289,48.54,49.059,2975269,0
2005-05-04,49.089,50.388,49.051,50.215,4373345,0
2005-05-05,49.931,50.349,49.334,49.821,3380571,0
2005-05-06,49.758,50.137,49.506,49.546,1767630,0
2005-05-09,49.485,49.995,49.171,49.878,2781651,0
2005-05-10,49.878,50.294,49.721,50.08,3182248,0
2005-05-11,49.995,51.056,49.758,50.67,4961200,0
2005-05-12,50.703,51.096,50.576,50.897,3640090,0
2005-05-13,50.897,51.056,50.121,50.324,3206413,0
2005-05-16,50.074,50.828,50.074,50.703,2239848,0
2005-05-17,50.191,50.946,50.177,50.938,1747534,0
2005-05-18,50.946,51.072,50.846,50.97,2155633,0
2005-05-19,51.017,51.017,50.592,50.906,1493868,0
2005-05-20,50.978,50.978,50.703,50.735,1883524,0
2005-05-23,50.821,50.922,50.6,50.883,1902988,0
2005-05-24,51.048,51.284,50.986,51.15,3527377,0
2005-05-25,51.056,51.332,50.795,50.978,2693492,0
2005-05-26,51.175,51.457,51.048,51.347,3346351,0
2005-05-27,51.23,51.45,51.214,51.41,1748041,0
2005-05-31,51.41,51.41,50.978,51.008,2400646,0
2005-06-01,50.875,51.118,50.703,51.04,1851084,0
2005-06-02,51.167,51.362,51.111,51.236,1991654,0
2005-06-03,51.236,51.378,50.906,51.142,1738756,0
2005-06-06,51.056,51.118,50.828,51.008,1268573,0
2005-06-07,51.056,51.284,50.922,50.922,2490206,0
2005-06-08,50.978,51.214,50.795,50.846,3188862,0
2005-06-09,50.993,51.291,50.897,51.252,2208555,0
2005-06-10,51.096,51.332,51.017,51.214,2002086,0
2005-06-13,51.104,51.401,50.742,50.763,2126375,0
2005-06-14,50.703,50.763,50.433,50.67,3023990,0
2005-06-15,50.687,50.853,50.215,50.491,2785974,0
2005-06-16,50.544,50.576,50.307,50.45,3544298,0
2005-06-17,50.624,51.048,50.5,50.828,2980867,0
2005-06-20,50.813,51.167,50.576,50.89,1907568,0
2005-06-21,50.897,51.065,50.748,50.986,1761399,0
2005-06-22,50.962,51.252,50.821,50.954,2002214,0
2005-06-23,50.93,51.096,50.513,50.513,2421763,0
2005-06-24,50.466,50.756,49.916,49.924,4104800,0
2005-06-27,49.838,50.088,49.42,49.916,1791165,0
2005-06-28,49.916,50.638,49.878,50.638,1883269,0
2005-06-29,50.544,50.654,49.995,50.426,2125229,0
2005-06-30,50.544,51.268,50.544,50.993,3420645,0
2005-07-01,50.993,50.993,50.592,50.742,1552768,0
2005-07-05,50.78,50.78,50.183,50.294,2322283,0
2005-07-06,50.294,50.458,49.452,49.524,1935937,0
2005-07-07,49.524,50.026,49.03,49.398,2812433,0
2005-07-08,49.374,49.452,49.005,49.13,3131742,0
2005-07-11,48.815,48.996,48.493,48.557,4159627,0
2005-07-12,48.856,48.887,48.455,48.643,2384617,0
2005-07-13,48.422,48.5,48.122,48.329,2655074,0
2005-07-14,48.856,48.957,48.264,48.463,2489694,0
2005-07-15,48.463,48.651,48.264,48.54,2856067,0
2005-07-18,48.455,48.455,47.895,48.322,2268221,0
2005-07-19,48.398,48.509,48.352,48.406,2372278,0
2005-07-20,48.344,48.722,48.061,48.54,2389071,0
2005-07-21,48.548,48.887,48.271,48.463,2215042,0
2005-07-22,48.579,48.823,48.463,48.737,2005648,0
2005-07-25,48.737,49.39,48.5,49.139,2550888,0
2005-07-26,51.056,51.284,49.862,50.3,5060558,0
2005-07-27,50.703,50.735,50.159,50.357,2937738,0
2005-07-28,50.466,50.513,49.46,49.603,4147800,0
2005-07-29,49.524,49.634,48.957,49.051,2707487,0
2005-08-01,49.798,49.798,48.509,49.089,2259186,0
2005-08-02,49.247,49.586,49.224,49.499,3140011,0
2005-08-03,49.524,49.562,49.208,49.485,1407110,0
2005-08-04,49.325,49.603,49.289,49.382,2314523,0
2005-08-05,49.289,49.634,49.264,49.39,1731249,0
2005-08-08,49.39,49.939,49.39,49.679,2092533,0
2005-08-09,49.744,49.955,49.184,49.334,2240483,0
2005-08-10,49.358,49.618,49.022,49.24,2446697,0
2005-08-11,49.208,49.641,49.106,49.61,1830730,0
2005-08-12,49.485,49.641,48.856,49.089,1861771,0
2005-08-15,49.013,49.405,48.973,49.224,1393496,0
2005-08-16,48.996,49.452,48.996,49.163,1890646,0
2005-08-17,49.208,49.524,49.13,49.452,850804,0
2005-08-18,49.452,49.506,49.208,49.247,1784549,0
2005-08-19,49.485,49.499,49.051,49.098,1446801,0
2005-08-22,49.139,49.562,49.121,49.562,1621591,0
2005-08-23,49.586,49.775,49.163,49.562,1753765,0
2005-08-24,49.562,49.569,48.722,48.964,2438810,0
2005-08-25,49.13,49.13,48.5,48.777,3150952,0
2005-08-26,48.657,48.706,48.315,48.548,1893444,0
2005-08-29,48.43,49.444,48.422,49.264,2546560,0
2005-08-30,49.066,49.139,48.657,48.94,2669449,0
2005-08-31,48.957,48.957,48.218,48.925,2822107,0
2005-09-01,49.208,49.224,48.548,48.596,2007556,0
2005-09-02,48.548,48.807,48.384,48.406,1636347,0
2005-09-06,48.54,49.043,48.509,48.856,1725650,0
2005-09-07,49.208,49.435,49.089,49.42,2018115,0
2005-09-08,49.476,49.476,49.232,49.325,1427715,0
2005-09-09,49.367,49.524,49.24,49.325,1405581,0
2005-09-12,49.562,49.679,49.106,49.311,1783787,0
2005-09-13,49.289,49.916,49.059,49.155,1995600,0
2005-09-14,49.289,49.382,48.643,48.887,1895228,0
2005-09-15,48.894,49.325,48.815,49.03,1325184,0
2005-09-16,49.043,49.452,48.745,49.036,5699800,0
2005-09-19,49.114,49.114,48.737,48.894,2277503,0
2005-09-20,48.879,48.879,48.344,48.43,2418073,0
2005-09-21,48.439,48.618,47.566,47.606,3213796,0
2005-09-22,47.606,47.637,47.025,47.494,3814243,0
2005-09-23,47.615,48.485,47.615,48.181,2110346,0
2005-09-26,48.344,48.722,48.038,48.271,1538265,0
2005-09-27,48.188,48.657,48.172,48.422,2203465,0
2005-09-28,48.666,48.675,48.03,48.288,1971938,0
2005-09-29,48.384,48.384,47.591,47.91,2210973,0
2005-09-30,47.875,48.188,47.65,47.982,3136195,0
2005-10-03,48.107,48.366,47.725,48.271,1940388,0
2005-10-04,48.28,48.5,47.534,47.573,2590577,0
2005-10-05,47.377,47.658,47.167,47.241,3024247,0
2005-10-06,47.361,47.776,47.182,47.542,2269870,0
2005-10-07,47.674,47.699,47.175,47.424,1796383,0
2005-10-10,47.3,47.768,47.219,47.534,1291473,0
2005-10-11,47.481,47.725,46.787,46.827,2053350,0
2005-10-12,46.843,47.25,46.355,46.764,1926522,0
2005-10-13,46.771,47.125,45.985,46.608,1649707,0
2005-10-14,46.85,47.857,46.645,47.731,2293277,0
2005-10-17,47.637,48.163,47.227,48.093,1897390,0
2005-10-18,47.91,48.101,47.51,47.866,2156780,0
2005-10-19,48.344,49.35,47.952,49.297,3012162,0
2005-10-20,49.089,49.414,48.172,48.455,2414128,0
2005-10-21,48.455,48.777,47.725,47.793,3557779,0
2005-10-24,47.793,49.073,47.748,49.013,2596428,0
2005-10-25,48.815,48.823,47.776,48.131,3688432,0
2005-10-26,48.226,48.241,47.07,47.219,3407539,0
2005-10-27,47.227,47.527,46.975,47.025,2787250,0
2005-10-28,47.481,48.218,47.339,48.205,1895735,0
2005-10-31,48.205,48.485,47.448,47.606,2760154,0
2005-11-01,47.557,47.887,47.054,47.125,3159475,0
2005-11-02,47.241,47.408,47.048,47.15,3957485,0
2005-11-03,47.15,47.424,47.032,47.141,2786229,0
2005-11-04,47.132,47.361,46.283,46.504,4087117,0
2005-11-07,46.576,46.96,46.567,46.914,3575461,0
2005-11-08,46.717,46.992,46.668,46.771,3006309,0
2005-11-09,46.771,47.077,46.465,46.567,2853905,0
2005-11-10,46.576,46.694,46.292,46.512,3542132,0
2005-11-11,46.417,46.771,46.417,46.686,2474558,0
2005-11-14,46.771,47.025,46.378,46.999,2339710,0
2005-11-15,46.811,47.591,46.811,47.167,2953387,0
2005-11-16,47.167,47.817,47.167,47.494,1909348,0
2005-11-17,47.474,47.919,47.474,47.919,1625662,0
2005-11-18,47.952,47.952,47.132,47.132,2911278,0
2005-11-21,47.241,48.715,47.227,48.093,3697714,0
2005-11-22,47.91,48.101,47.518,47.637,3113801,0
2005-11-23,47.637,47.716,47.158,47.234,3960538,0
2005-11-25,47.474,47.833,47.368,47.674,1871692,0
2005-11-28,47.91,47.935,47.361,47.457,2878460,0
2005-11-29,47.557,48.061,47.481,47.875,4644820,0
2005-11-30,47.966,48.139,47.518,47.637,2982518,0
2005-12-01,48.54,49.043,48.398,48.657,3656878,0
2005-12-02,48.54,48.715,48.211,48.448,1885303,0
2005-12-05,48.463,48.691,48.155,48.36,3238985,0
2005-12-06,48.375,49.208,48.366,48.784,2494403,0
2005-12-07,48.909,48.973,48.588,48.973,2295315,0
2005-12-08,48.996,49.139,48.588,49.036,2209699,0
2005-12-09,49.089,49.603,49.073,49.46,2117088,0
2005-12-12,49.485,49.569,48.737,48.839,2055771,0
2005-12-13,48.791,49.775,48.784,49.626,2338693,0
2005-12-14,49.626,50.191,49.626,49.657,2129555,0
2005-12-15,49.878,50.207,49.838,50.105,1455830,0
2005-12-16,50.383,50.529,49.854,50.159,2906700,0
2005-12-19,49.524,49.641,49.082,49.232,2696544,0
2005-12-20,49.208,49.712,49.043,49.334,1959851,0
2005-12-21,49.334,49.752,49.325,49.553,2276485,0
2005-12-22,49.553,49.931,49.524,49.916,1795621,0
2005-12-23,49.916,50.112,49.679,49.963,1118841,0
2005-12-27,50.019,50.307,49.931,49.969,1770427,0
2005-12-28,49.969,50.183,49.798,50.159,1127110,0
2005-12-29,50.112,50.223,49.931,49.931,1082332,0
2005-12-30,49.736,50.112,49.704,50.019,1333577,0
2006-01-03,49.758,50.129,49.147,49.955,3027047,0
2006-01-04,50.026,50.897,50.019,50.687,3246489,0
2006-01-05,50.507,50.763,50.231,50.72,2160211,0
2006-01-06,50.624,51.597,50.584,51.464,3115587,0
2006-01-09,51.45,51.803,51.41,51.803,2908610,0
2006-01-10,51.214,51.833,51.096,51.833,2044958,0
2006-01-11,51.833,52.156,51.575,52.085,2274829,0
2006-01-12,51.848,52.267,51.45,51.974,2565769,0
2006-01-13,51.291,51.89,51.104,51.715,2784957,0
2006-01-17,51.291,51.848,51.259,51.661,2105763,0
2006-01-18,51.67,51.67,51.23,51.378,2220893,0
2006-01-19,51.291,51.568,51.096,51.48,1949168,0
2006-01-20,51.48,51.59,50.906,51,2026384,0
2006-01-23,51.37,51.748,51.214,51.41,2385888,0
2006-01-24,51.605,51.99,51.489,51.646,2347215,0
2006-01-25,51.646,51.779,51.048,51.104,2126883,0
2006-01-26,51.104,53.391,51.104,52.66,5059538,0
2006-01-27,52.596,52.66,51.882,52.025,3169401,0
2006-01-30,52.141,52.422,51.848,52.402,3570502,0
2006-01-31,52.039,53.453,52.039,53.178,4531599,0
2006-02-01,53.226,53.713,53.147,53.429,3813100,0
2006-02-02,53.353,53.651,53.194,53.547,2796026,0
2006-02-03,53.453,54.192,53.399,54.176,3172196,0
2006-02-06,53.831,55.183,53.769,55.04,5207613,0
2006-02-07,54.87,55.026,54.632,54.805,3235804,0
2006-02-08,54.79,55.073,54.696,54.979,2356884,0
2006-02-09,54.979,55.708,54.711,55.513,2667793,0
2006-02-10,55.315,56.134,55.276,56.102,3309586,0
2006-02-13,55.733,56.503,55.466,56.299,2588539,0
2006-02-14,56.252,57.383,56.19,57.125,5155710,0
2006-02-15,56.865,56.974,56.093,56.463,3908254,0
2006-02-16,56.141,56.579,56.141,56.537,1931483,0
2006-02-17,56.269,57.367,56.141,57.258,3343040,0
2006-02-21,56.99,57.588,56.293,57.367,3765777,0
2006-02-22,57.367,58.161,57.29,58.152,3246867,0
2006-02-23,57.777,58.019,57.47,57.768,2697184,0
2006-02-24,57.768,58.933,57.745,58.625,3035315,0
2006-02-27,58.21,58.69,58.21,58.219,2688532,0
2006-02-28,57.878,57.982,56.788,57.282,3839812,0
2006-03-01,57.133,57.893,57.092,57.644,2002214,0
2006-03-02,57.464,58.044,57.211,57.628,2817271,0
2006-03-03,57.611,58.461,57.367,57.777,2728350,0
2006-03-06,57.935,57.935,57.008,57.14,2089481,0
2006-03-07,56.897,57.722,56.796,57.477,2557629,0
2006-03-08,57.604,57.777,57.448,57.715,2549993,0
2006-03-09,57.722,58.303,57.493,57.848,2588032,0
2006-03-10,57.84,58.666,57.565,58.43,2760791,0
2006-03-13,58.43,58.916,57.777,57.793,2707614,0
2006-03-14,57.793,58.461,57.518,58.255,2439830,0
2006-03-15,58.335,58.672,58.027,58.343,2459165,0
2006-03-16,58.539,59.767,58.484,59.625,4849762,0
2006-03-17,59.625,59.971,59.45,59.702,3670493,0
2006-03-20,59.891,60.504,59.75,60.316,2745650,0
2006-03-21,60.403,61.141,59.866,59.979,3461735,0
2006-03-22,59.979,60.182,59.546,60.136,3607395,0
2006-03-23,60.136,60.136,59.428,59.718,1594496,0
2006-03-24,59.506,59.995,59.002,59.733,2526334,0
2006-03-27,59.347,59.775,59.176,59.686,2067730,0
2006-03-28,59.686,59.899,59.31,59.413,2060096,0
2006-03-29,59.406,59.724,59.222,59.347,1879072,0
2006-03-30,59.191,59.576,58.957,59.138,1996998,0
2006-03-31,58.98,59.381,58.95,59.058,2736999,0
2006-04-03,59.255,59.255,58.367,58.446,2253838,0
2006-04-04,58.287,59.098,57.464,58.957,2709014,0
2006-04-05,58.933,59.033,58.548,58.861,2560809,0
2006-04-06,58.578,58.791,58.185,58.548,1691178,0
2006-04-07,58.759,59.033,57.659,58.019,2077398,0
2006-04-10,57.996,58.279,57.745,58.122,1546662,0
2006-04-11,58.044,58.116,57.069,57.477,2216441,0
2006-04-12,57.518,57.699,56.92,57.241,2218857,0
2006-04-13,57.344,57.464,56.99,57.249,1318059,0
2006-04-17,57.524,57.864,57.383,57.832,1323656,0
2006-04-18,58.169,59.31,58.169,59.075,2956698,0
2006-04-19,59.222,59.733,58.957,59.724,1601747,0
2006-04-20,59.686,60.545,59.561,60.372,2289715,0
2006-04-21,60.521,60.561,59.924,60.561,1670188,0
2006-04-24,60.53,61.275,60.331,60.992,2792974,0
2006-04-25,60.992,61.014,59.167,59.899,2938380,0
2006-04-26,59.702,59.882,58.617,59.406,3704968,0
2006-04-27,59.033,59.741,58.681,59.483,2888511,0
2006-04-28,59.364,59.979,58.957,59.665,2664363,0
2006-05-01,59.741,60.521,59.483,60.412,2485498,0
2006-05-02,60.3,60.598,60.143,60.456,2262242,0
2006-05-03,60.456,60.456,59.651,59.695,1904644,0
2006-05-04,59.821,60.04,59.49,59.497,1787478,0
2006-05-05,60.015,60.53,59.875,60.049,1977025,0
2006-05-08,60.049,60.561,59.875,60.031,1925759,0
2006-05-09,60.031,60.136,59.356,59.616,1719163,0
2006-05-10,59.741,60.537,59.741,60.277,1595513,0
2006-05-11,60.057,60.395,59.79,59.924,1644491,0
2006-05-12,59.671,59.821,58.625,58.657,2089739,0
2006-05-15,58.855,59.406,58.72,59.302,1980968,0
2006-05-16,59.333,59.724,59.146,59.546,1788114,0
2006-05-17,58.892,59.033,57.636,57.636,2525822,0
2006-05-18,57.699,58.06,57.322,57.431,2079052,0
2006-05-19,57.581,58.649,57.431,58.43,2453694,0
2006-05-22,57.927,58.484,57.736,58.185,2799208,0
2006-05-23,58.185,58.287,57.179,57.179,2091643,0
2006-05-24,57.148,57.187,56.395,56.764,3453465,0
2006-05-25,56.99,57.305,56.865,57.133,1664716,0
2006-05-26,57.085,57.109,56.412,56.857,2817400,0
2006-05-30,56.454,57.581,56.403,57.085,2218096,0
2006-05-31,57.203,57.219,56.596,56.983,2158431,0
2006-06-01,56.714,57.706,56.714,57.565,1852104,0
2006-06-02,57.699,57.76,57.069,57.477,1141617,0
2006-06-05,57.477,57.477,56.881,57.133,1886956,0
2006-06-06,57.383,57.416,55.617,55.775,2999820,0
2006-06-07,55.694,56.261,55.426,55.81,2021550,0
2006-06-08,56.11,57.195,55.482,57.085,3286434,0
2006-06-09,56.873,57.596,56.637,56.646,2059208,0
2006-06-12,56.596,56.738,55.653,55.653,1614211,0
2006-06-13,55.757,56,55.089,55.198,2709522,0
2006-06-14,54.971,55.276,54.925,55.026,3470258,0
2006-06-15,55.026,56.441,55.019,56.252,2066966,0
2006-06-16,55.967,56.345,55.749,56.064,2411969,0
2006-06-19,56.15,56.285,55.536,55.775,1193133,0
2006-06-20,55.617,56.212,55.617,55.789,1723487,0
2006-06-21,55.717,56.403,55.653,56.173,1711788,0
2006-06-22,56.197,56.219,55.726,55.923,1020509,0
2006-06-23,55.653,56.448,55.631,56.057,1571978,0
2006-06-26,56.204,56.252,55.782,56.04,1093271,0
2006-06-27,56.102,56.345,55.333,55.357,1850451,0
2006-06-28,55.364,55.694,55.256,55.372,1699573,0
2006-06-29,55.617,56.204,55.418,56.079,2175731,0
2006-06-30,56.321,56.596,56.261,56.395,2107418,0
2006-07-03,56.677,57.039,56.604,56.99,1125841,0
2006-07-05,57.276,57.524,56.927,57.322,3308574,0
2006-07-06,57.322,57.927,57.179,57.777,2755955,0
2006-07-07,57.659,58.051,57.322,57.557,1435474,0
2006-07-10,57.715,58.791,57.619,58.515,2143548,0
2006-07-11,58.446,59.347,58.264,59.191,2050301,0
2006-07-12,59.231,59.546,58.491,58.877,2384107,0
2006-07-13,58.877,59.13,58.446,58.742,3312766,0
2006-07-14,58.453,59.191,57.619,59.191,3174105,0
2006-07-17,59.191,59.724,58.957,59.281,3298903,0
2006-07-18,59.428,59.428,57.793,58.594,2259313,0
2006-07-19,58.877,59.702,58.824,59.246,2463487,0
2006-07-20,58.996,60.081,58.996,59.546,2594139,0
2006-07-21,59.821,60.378,59.356,59.45,2713846,0
2006-07-24,59.782,60.44,59.686,60.355,1953490,0
2006-07-25,61.323,61.786,60.363,61.685,4586046,0
2006-07-26,61.731,62.061,61.306,61.534,3708149,0
2006-07-27,61.541,62.571,61.393,62.393,4603477,0
2006-07-28,62.479,63.351,62.397,63.272,3799360,0
2006-07-31,62.967,63.114,62.103,62.637,3099429,0
2006-08-01,62.178,63.412,62.146,63.192,2573019,0
2006-08-02,63.664,64.399,63.412,64.105,3234150,0
2006-08-03,63.947,64.287,62.981,64.114,2901866,0
2006-08-04,64.169,65.67,64.169,65.67,5389273,0
2006-08-07,64.145,64.657,62.9,63.828,4126552,0
2006-08-08,64.207,65.283,63.97,65.268,4850908,0
2006-08-09,65.268,65.998,63.836,63.955,3778368,0
2006-08-10,64.065,64.923,63.845,64.774,3457663,0
2006-08-11,64.852,64.89,64.065,64.315,1737864,0
2006-08-14,65.033,65.598,64.64,65.283,2387165,0
2006-08-15,65.519,65.7,65.22,65.449,2326863,0
2006-08-16,65.779,65.937,65.558,65.929,3200184,0
2006-08-17,65.929,65.982,65.622,65.7,2901103,0
2006-08-18,65.503,65.982,65.503,65.678,1761015,0
2006-08-21,65.678,65.904,65.182,65.731,1298854,0
2006-08-22,65.912,65.982,65.22,65.276,2034400,0
2006-08-23,65.393,66.281,65.276,66.281,2239978,0
2006-08-24,66.266,66.361,65.59,65.598,2807603,0
2006-08-25,65.482,65.558,64.945,65.307,2631540,0
2006-08-28,65.245,65.982,65.245,65.968,2080833,0
2006-08-29,65.929,66.022,65.307,65.307,2598590,0
2006-08-30,64.546,64.68,63.994,64.663,4644056,0
2006-08-31,64.34,65.402,64.19,64.93,4713514,0
2006-09-01,65.693,66.251,65.126,65.779,4886272,0
2006-09-05,65.873,66.307,65.473,65.795,2593246,0
2006-09-06,65.795,65.848,65.253,65.441,2517940,0
2006-09-07,65.519,65.834,65.268,65.636,2252186,0
2006-09-08,65.717,65.976,65.574,65.574,1939115,0
2006-09-11,65.324,65.842,64.89,65.056,2911918,0
2006-09-12,65.049,65.095,63.8,64.222,4781446,0
2006-09-13,64.198,64.726,63.5,64.648,2834193,0
2006-09-14,64.657,65.464,64.491,65.056,1901587,0
2006-09-15,65.283,65.636,65.078,65.245,3190645,0
2006-09-18,65.441,65.441,64.332,64.34,3105407,0
2006-09-19,64.137,64.774,64.012,64.64,2105127,0
2006-09-20,64.97,65.482,64.945,65.126,1826408,0
2006-09-21,65.126,65.464,64.632,64.867,2596428,0
2006-09-22,65.033,65.449,64.86,65.126,1485601,0
2006-09-25,65.19,66.896,65.175,66.737,3192677,0
2006-09-26,66.934,67.721,66.887,67.163,3349916,0
2006-09-27,67.091,67.675,66.786,66.927,2365406,0
2006-09-28,67.132,67.392,66.693,67.288,1670950,0
2006-09-29,67.959,67.959,67.35,67.65,2095845,0
2006-10-02,67.917,68.697,67.855,68.349,2253335,0
2006-10-03,68.357,69.122,68.084,68.232,2165431,0
2006-10-04,68.232,69.081,68.12,69.081,1773868,0
2006-10-05,69.081,69.129,68.128,68.987,2419092,0
2006-10-06,68.548,68.807,67.862,68.689,1794728,0
2006-10-09,68.782,69.733,68.665,69.631,2311725,0
2006-10-10,69.45,69.913,69.231,69.725,2989517,0
2006-10-11,69.716,69.716,68.482,69.018,2376731,0
2006-10-12,69.544,69.702,69.206,69.615,2679880,0
2006-10-13,69.67,69.765,69.231,69.647,1737864,0
2006-10-16,69.52,69.922,69.268,69.647,1811521,0
2006-10-17,69.647,69.647,68.607,68.822,1883269,0
2006-10-18,69.136,69.489,68.829,69.249,1633676,0
2006-10-19,69.249,69.757,68.749,69.129,1908458,0
2006-10-20,69.259,69.284,67.893,68.39,2601007,0
2006-10-23,68.39,69.403,68.39,69.324,2447716,0
2006-10-24,70.08,70.661,69.182,70.047,3438326,0
2006-10-25,69.569,69.577,67.493,68.128,3702550,0
2006-10-26,67.917,67.994,65.01,66.826,6702244,0
2006-10-27,66.423,66.81,65.827,66.51,2907972,0
2006-10-30,67.485,68.657,67.421,68.413,3396729,0
2006-10-31,68.427,68.498,67.959,68.334,2229671,0
2006-11-01,68.506,69.129,68.31,68.631,3828365,0
2006-11-02,69.255,69.255,68.067,68.436,2546817,0
2006-11-03,68.436,68.6,67.838,68.39,2012519,0
2006-11-06,68.649,69.317,68.436,68.931,3725194,0
2006-11-07,68.862,69.259,68.6,68.773,2171025,0
2006-11-08,68.256,68.399,66.958,67.959,5901942,0
2006-11-09,67.959,68.193,66.95,67.108,3572029,0
2006-11-10,66.911,67.824,66.73,67.406,2825160,0
2006-11-13,67.217,68.674,67.217,68.278,3430694,0
2006-11-14,68.39,69.206,68.201,69.206,2749338,0
2006-11-15,69.176,69.93,69.129,69.599,2270129,0
2006-11-16,69.544,70.536,69.489,70.339,1717892,0
2006-11-17,70.18,70.418,69.906,70.08,1347062,0
2006-11-20,70.724,70.724,69.812,70.173,1815336,0
2006-11-21,70.18,70.786,69.938,70.786,2374567,0
2006-11-22,70.786,71.117,70.038,70.347,1512185,0
2006-11-24,70.237,70.494,70.08,70.223,407847,0
2006-11-27,69.922,70.031,68.892,69.033,1708733,0
2006-11-28,69.097,70.552,69.018,70.471,2205117,0
2006-11-29,70.432,71.369,70.148,71.235,2095206,0
2006-11-30,71.644,71.644,70.127,71.102,1998143,0
2006-12-01,71.181,71.477,70.747,71.022,2218603,0
2006-12-04,70.866,72.444,70.849,72.428,1770427,0
2006-12-05,72.547,72.854,71.918,72.641,2685223,0
2006-12-06,72.469,72.956,72.177,72.539,1652502,0
2006-12-07,72.774,72.846,71.794,72.036,1305211,0
2006-12-08,71.896,72.193,71.447,72.177,1355967,0
2006-12-11,71.888,72.059,71.579,71.794,1176599,0
2006-12-12,71.688,71.815,71.227,71.47,2014045,0
2006-12-13,71.675,71.822,70.7,70.7,2206520,0
2006-12-14,71.315,71.432,70.708,70.944,2075106,0
2006-12-15,70.929,71.031,70.678,70.778,2882914,0
2006-12-18,70.762,71.164,70.628,70.888,1628334,0
2006-12-19,70.786,72.343,70.747,72.201,1624390,0
2006-12-20,72.201,72.398,71.872,72.004,1897138,0
2006-12-21,72.437,72.712,71.872,72.274,1741681,0
2006-12-22,72.085,72.085,71.652,72.085,965805,0
2006-12-26,72.428,72.753,72.138,72.595,1076096,0
2006-12-27,72.9,73.066,72.671,73.066,953210,0
2006-12-28,72.956,73.295,72.469,72.563,920899,0
2006-12-29,72.39,72.854,72.28,72.376,1148230,0
2007-01-03,72.004,72.72,71.934,72.265,2147618,0
2007-01-04,72.36,72.501,71.596,72.076,2452930,0
2007-01-05,72.076,72.766,71.822,72.334,2443899,0
2007-01-08,71.965,74.051,71.959,73.649,2547325,0
2007-01-09,73.916,74.419,73.302,73.577,1851084,0
2007-01-10,73.341,74.561,72.995,74.346,1612939,0
2007-01-11,74.324,75.275,73.985,75.198,2405991,0
2007-01-12,75,75.998,74.929,75.708,2170263,0
2007-01-16,75.501,76.612,75.487,76.251,1922068,0
2007-01-17,76.445,76.58,75.517,75.858,2749593,0
2007-01-18,75.557,76.548,75.557,76.092,1878179,0
2007-01-19,76.226,76.84,75.691,76.462,1780990,0
2007-01-22,76.47,76.479,75.149,76.069,3740585,0
2007-01-23,76.014,77.626,75.858,77.618,3977076,0
2007-01-24,77.192,77.2,75.858,76.36,3847570,0
2007-01-25,77.43,77.618,76.596,76.596,3353860,0
2007-01-26,77.626,77.626,75.636,75.991,2831646,0
2007-01-29,75.724,75.952,75.424,75.509,3995270,0
2007-01-30,75.466,75.747,75.322,75.653,2354721,0
2007-01-31,75.621,76.487,75.591,76.4,2408788,0
2007-02-01,76.172,77.452,76.03,77.398,2902885,0
2007-02-02,76.917,77.821,76.706,77.398,2953896,0
2007-02-05,77.035,78.121,76.924,77.884,2243792,0
2007-02-06,78.129,79.646,77.963,79.623,4614032,0
2007-02-07,79.332,80.054,79.136,79.803,2805694,0
2007-02-08,79.803,80.007,79.127,79.3,1653780,0
2007-02-09,79.205,79.859,79.175,79.52,1368436,0
2007-02-12,79.52,80.125,79.498,79.887,2144523,0
2007-02-13,79.896,80.66,79.803,80.384,2012897,0
2007-02-14,80.48,80.817,80.18,80.432,1284906,0
2007-02-15,80.289,81.329,80.213,81.233,1569559,0
2007-02-16,80.7,81.171,79.85,80.141,2359430,0
2007-02-20,79.943,80.801,79.749,80.801,2843604,0
2007-02-21,80.779,81.297,80.392,80.611,1581138,0
2007-02-22,81.155,81.359,79.491,79.826,4296639,0
2007-02-23,79.859,80.432,79.498,80.265,2074726,0
2007-02-26,80.235,80.448,79.394,79.764,1760152,0
2007-02-27,79.52,79.661,75.724,76.697,3883574,0
2007-02-28,76.053,77.694,75.339,76.454,3905583,0
2007-03-01,75.66,77.107,72.854,76.893,3030764,0
2007-03-02,76.768,76.991,75.024,75.024,2921713,0
2007-03-05,74.647,76.673,74.521,75.858,3645858,0
2007-03-06,76.163,76.658,75.739,76.172,2415657,0
2007-03-07,76.141,76.327,75.708,75.887,1597928,0
2007-03-08,76.563,77.021,76.03,76.392,1685069,0
2007-03-09,76.688,76.902,75.936,76.163,1496284,0
2007-03-12,75.974,78.623,75.974,78.607,2697310,0
2007-03-13,78.229,78.404,76.148,76.148,2630646,0
2007-03-14,76.32,77.31,75.424,77.148,2697310,0
2007-03-15,76.991,77.248,76.604,77.074,1813812,0
2007-03-16,77.373,77.405,76.814,76.88,2166192,0
2007-03-19,77.035,77.868,77.035,77.799,1463464,0
2007-03-20,77.507,77.578,76.84,77.335,1502392,0
2007-03-21,77.46,78.491,77.342,78.491,1516132,0
2007-03-22,78.213,78.287,76.848,76.965,2107673,0
2007-03-23,77.035,78.018,76.991,77.941,1661025,0
2007-03-26,77.947,77.963,76.643,77.365,1486741,0
2007-03-27,77.066,77.513,76.516,77.177,1831621,0
2007-03-28,76.775,77.169,76.209,76.392,1795112,0
2007-03-29,76.965,77.422,76.714,77.115,1702228,0
2007-03-30,77.303,77.673,76.03,76.267,2288572,0
2007-04-02,76.524,76.636,75.731,76.194,2359941,0
2007-04-03,76.436,76.723,76.226,76.47,2811038,0
2007-04-04,76.65,76.807,76.155,76.29,2185893,0
2007-04-05,76.053,76.281,75.864,76.021,2103600,0
2007-04-09,76.243,77.177,76.148,77.059,1444127,0
2007-04-10,77.35,77.539,76.84,77.074,1002188,0
2007-04-11,77.2,77.303,75.778,75.945,2339339,0
2007-04-12,75.466,76.053,75.189,75.591,2624794,0
2007-04-13,75.591,75.739,75.165,75.653,1925248,0
2007-04-16,75.731,75.88,75.322,75.466,2125906,0
2007-04-17,75.457,75.636,75.189,75.432,1941279,0
2007-04-18,75.117,76.069,75.055,75.755,1750459,0
2007-04-19,76.209,76.209,74.945,75.173,1957999,0
2007-04-20,75.457,75.66,74.969,74.991,3784715,0
2007-04-23,75.008,76.941,75.008,76.304,2823632,0
2007-04-24,77.303,77.303,73.649,74.536,5471773,0
2007-04-25,74.536,75.346,73.892,75.07,4780697,0
2007-04-26,74.717,74.874,73.254,73.499,4135904,0
2007-04-27,73.743,76.172,73.695,76.006,3560328,0
2007-04-30,75.858,76.377,75.457,75.575,2878333,0
2007-05-01,75.778,75.88,75.203,75.644,2038590,0
2007-05-02,75.825,76.251,75.466,75.517,2065749,0
2007-05-03,75.841,75.841,75.501,75.778,1655240,0
2007-05-04,76.053,76.251,75.644,75.968,1207898,0
2007-05-07,76.251,77.169,76.186,77.09,2157619,0
2007-05-08,76.848,77.327,76.344,77.207,1920544,0
2007-05-09,77.2,77.821,76.88,77.634,1894755,0
2007-05-10,77.586,78.192,77.357,77.507,2759389,0
2007-05-11,77.555,78.213,77.389,77.694,1857782,0
2007-05-14,77.569,78.018,77.273,77.978,1716109,0
2007-05-15,77.978,78.648,77.884,78.221,3008980,0
2007-05-16,78.443,78.688,77.995,78.327,1955650,0
2007-05-17,78.059,78.192,77.318,77.389,1757836,0
2007-05-18,77.507,77.555,76.982,77.163,1726672,0
2007-05-21,76.887,78.112,76.88,77.657,2389327,0
2007-05-22,76.807,76.807,73.892,74.065,6134459,0
2007-05-23,74.057,74.591,73.963,74.176,4081486,0
2007-05-24,74.48,75.96,74.324,75.629,5384311,0
2007-05-25,75.607,76.973,75.607,76.258,2776757,0
2007-05-29,76.267,77.373,76.132,77.273,2649625,0
2007-05-30,77.273,77.477,76.141,77.207,2431113,0
2007-05-31,77.522,77.522,76.415,77.115,2022947,0
2007-06-01,77.216,77.507,76.32,76.587,1983514,0
2007-06-04,76.234,76.572,76.132,76.407,1369328,0
2007-06-05,76.014,76.014,74.765,75.621,2830359,0
2007-06-06,75.614,76.243,75.424,75.974,3251575,0
2007-06-07,76.673,78.096,74.874,74.874,2834065,0
2007-06-08,74.983,76.163,74.694,76.163,2293467,0
2007-06-11,76.251,76.298,75.557,75.66,1832001,0
2007-06-12,75.307,75.418,74.811,74.874,2267326,0
2007-06-13,74.991,75.126,74.316,75.102,3241783,0
2007-06-14,75.383,76.612,74.772,76.415,2407866,0
2007-06-15,76.681,76.872,75.731,75.896,2373676,0
2007-06-18,76.327,76.58,74.843,74.929,2005268,0
2007-06-19,74.787,76.243,74.787,76.092,2421382,0
2007-06-20,76.092,76.298,74.677,74.749,2119058,0
2007-06-21,74.561,74.953,74.404,74.749,2844111,0
2007-06-22,74.624,74.677,73.215,73.411,2936843,0
2007-06-25,73.711,74.151,73.357,73.908,2440846,0
2007-06-26,74.219,74.599,73.669,74.042,2696417,0
2007-06-27,73.536,74.48,73.405,74.219,2028040,0
2007-06-28,73.562,74.127,73.151,73.42,2862118,0
2007-06-29,73.577,74.669,73.46,73.992,2635609,0
2007-07-02,74.419,74.978,73.985,74.412,2071544,0
2007-07-03,74.937,75.362,74.653,75.047,856909,0
2007-07-05,75.346,76.298,75.093,76.014,2363374,0
2007-07-06,75.936,76.218,75.66,75.96,1494636,0
2007-07-09,75.802,76.714,75.802,76.218,1461324,0
2007-07-10,75.739,75.858,74.033,74.033,2641447,0
2007-07-11,74.057,74.803,73.976,74.353,1704409,0
2007-07-12,74.991,76.556,74.353,76.36,2454075,0
2007-07-13,76.643,76.791,75.936,76.516,1630249,0
2007-07-16,76.267,76.267,75.557,76.092,1652760,0
2007-07-17,75.841,77.933,75.629,77.477,2429654,0
2007-07-18,77.296,77.641,76.172,77.422,2636185,0
2007-07-19,77.703,77.963,77.468,77.807,1983765,0
2007-07-20,77.148,77.954,76.47,76.948,2189981,0
2007-07-23,77.569,78.529,77.256,78.229,2144070,0
2007-07-24,80.18,84.372,78.937,81.038,10820931,0
2007-07-25,81.934,82.295,78.814,80.102,5923761,0
2007-07-26,80.487,81.91,78.096,79.063,7787215,0
2007-07-27,78.908,79.491,78.034,78.042,3007201,0
2007-07-30,78.688,79.887,78.429,79.001,4039410,0
2007-07-31,79.786,80.305,77.413,77.413,3610703,0
2007-08-01,77.721,80.495,77.468,79.943,3530101,0
2007-08-02,80.18,80.779,79.534,80.48,3981403,0
2007-08-03,79.929,80.66,78.112,78.112,2899878,0
2007-08-06,78.538,79.498,78.121,79.277,2464597,0
2007-08-07,78.765,78.805,76.762,77.24,3883645,0
2007-08-08,77.444,77.578,73.642,74.419,6818772,0
2007-08-09,74.286,75.149,71.679,71.815,9642656,0
2007-08-10,70.997,75.409,69.85,74.135,8501720,0
2007-08-13,75.182,78.176,75.182,77.035,5080528,0
2007-08-14,77.099,77.296,75.079,75.509,3502427,0
2007-08-15,76.053,76.384,74.404,74.544,2932506,0
2007-08-16,73.584,75.582,72.863,75.07,5141461,0
2007-08-17,77.413,77.413,74.898,75.636,3471911,0
2007-08-20,75.466,76.226,74.552,75.621,1969649,0
2007-08-21,74.757,75.945,74.561,75.079,1790520,0
2007-08-22,74.92,77.24,74.92,76.872,3203616,0
2007-08-23,77.035,77.626,75.682,76.194,2113779,0
2007-08-24,76.516,78.623,76.369,78.623,2333860,0
2007-08-27,78.213,80.574,77.917,80.503,3074608,0
2007-08-28,80.289,80.289,76.832,76.872,5246922,0
2007-08-29,77.513,78.436,77.437,78.379,2730386,0
2007-08-30,78.379,78.379,77.31,77.547,2229799,0
2007-08-31,78.436,78.866,77.807,77.933,1797146,0
2007-09-04,78.018,78.018,76.731,77.681,2232978,0
2007-09-05,77.477,78.011,76.556,77.721,2712446,0
2007-09-06,77.712,78.004,76.887,77.342,1435986,0
2007-09-07,76.948,77.231,75.834,75.968,2713846,0
2007-09-10,76.172,77.35,76.021,76.65,2173952,0
2007-09-11,76.941,77.452,74.653,77.028,2115814,0
2007-09-12,76.799,77.721,76.251,76.739,2072817,0
2007-09-13,77.547,78.731,77.327,78.327,2836224,0
2007-09-14,78.004,79.842,77.61,79.661,2863959,0
2007-09-17,78.874,79.575,77.875,78.146,3332868,0
2007-09-18,79.356,80.305,78.83,80.26,2908610,0
2007-09-19,80.071,81.272,79.261,79.542,2890416,0
2007-09-20,79.385,80.095,79.152,79.424,2112000,0
2007-09-21,80.171,81.337,79.424,81.123,3659932,0
2007-09-24,81.602,81.76,80.251,80.455,2674345,0
2007-09-25,80.415,82.632,80.4,82.506,3313673,0
2007-09-26,82.624,84.112,82.082,83.104,4534143,0
2007-09-27,83.002,84.024,81.602,83.944,5351938,0
2007-09-28,83.994,85.485,83.709,85.283,3492138,0
2007-10-01,85.016,86.358,84.943,85.478,4234049,0
2007-10-02,85.69,86.712,84.363,84.734,4215092,0
2007-10-03,84.198,84.482,83.826,84.07,2332080,0
2007-10-04,84.542,86.391,84.15,85.681,3359456,0
2007-10-05,86.273,86.46,85.132,85.447,2341997,0
2007-10-08,85.21,86.13,84.911,85.681,1707330,0
2007-10-09,85.816,87.853,85.69,87.57,3578391,0
2007-10-10,87.231,88.042,86.349,87.05,4137366,0
2007-10-11,87.728,89.408,87.602,87.947,3308443,0
2007-10-12,87.94,88.089,87.065,87.781,2199649,0
2007-10-15,88.017,88.127,86.13,87.02,1987966,0
2007-10-16,87.161,87.256,86.13,87.005,2148892,0
2007-10-17,87.789,87.789,85.344,86.417,2585360,0
2007-10-18,86.365,87.286,85.061,85.69,2236542,0
2007-10-19,85.257,85.672,83.326,83.453,3716035,0
2007-10-22,82.855,84.747,81.47,84.298,3063554,0
2007-10-23,84.709,85.203,83.466,84.087,3033531,0
2007-10-24,83.453,85.604,81.225,84.911,3100831,0
2007-10-25,85.21,87.256,84.7,86.587,3497484,0
2007-10-26,86.938,87.333,84.504,85.376,2657490,0
2007-10-29,84.992,86.265,84.976,85.873,1741681,0
2007-10-30,85.69,86.517,84.784,85.084,2188323,0
2007-10-31,85.548,86.688,84.7,86.499,3494302,0
2007-11-01,85.681,86.872,85.329,85.548,2409298,0
2007-11-02,86.517,87.139,85.511,86.563,2150289,0
2007-11-05,84.898,87.037,84.898,85.997,2269181,0
2007-11-06,86.013,86.46,84.734,86.037,2768094,0
2007-11-07,86.185,86.533,84.817,84.959,2539735,0
2007-11-08,84.189,85.596,83.223,84.253,3528439,0
2007-11-09,83.31,87.05,83.31,85.956,4027643,0
2007-11-12,85.981,86.766,84.622,85.469,3275384,0
2007-11-13,85.753,88.309,85.672,88.238,4071546,0
2007-11-14,88.826,88.826,87.113,87.963,3913631,0
2007-11-15,87.789,88.435,87.104,88.103,3060157,0
2007-11-16,88.826,88.826,86.499,87.545,2893411,0
2007-11-19,86.821,88.442,86.821,87.436,3472120,0
2007-11-20,87.491,87.806,85.101,86.365,3856677,0
2007-11-21,85.823,86.257,85.116,85.116,2920635,0
2007-11-23,85.511,87.325,85.031,87.264,1082304,0
2007-11-26,87.089,88.065,84.742,85.031,2467069,0
2007-11-27,85.298,86.312,84.282,85.084,3652650,0
2007-11-28,85.895,87.695,84.898,87.436,3131508,0
2007-11-29,86.98,88.771,86.399,88.042,2640321,0
2007-11-30,88.922,89.219,86.572,86.996,2904092,0
2007-12-03,87.609,87.985,86.29,86.297,2865375,0
2007-12-04,85.951,87.028,85.653,85.776,2627099,0
2007-12-05,86.399,87.451,85.534,85.793,2399186,0
2007-12-06,85.762,86.879,84.726,86.76,2636162,0
2007-12-07,86.745,87.537,86.273,87.264,1836876,0
2007-12-10,87.679,87.679,86.325,87.037,1590375,0
2007-12-11,87.089,87.648,84.526,84.709,2332402,0
2007-12-12,84.904,86.234,84.363,85.141,3926366,0
2007-12-13,84.691,86.297,84.691,85.911,2184518,0
2007-12-14,85.289,87.357,85.132,86.846,2490331,0
2007-12-17,86.297,87.05,85.511,85.611,2671585,0
2007-12-18,86.059,86.633,84.504,85.038,3312603,0
2007-12-19,85.636,85.636,84.135,85.092,3022393,0
2007-12-20,85.541,85.541,83.583,84.675,2334549,0
2007-12-21,85.493,86.886,85.18,86.846,2944572,0
2007-12-24,86.475,87.789,86.475,87.475,581074,0
2007-12-26,87.256,87.617,85.604,86.099,1248317,0
2007-12-27,85.919,86.022,84.534,84.675,1537352,0
2007-12-28,84.55,85.556,83.6,83.935,1893902,0
2007-12-31,83.569,84.306,82.737,82.741,1664111,0
2008-01-02,83.142,84.268,82.492,82.812,3502112,0
2008-01-03,82.923,85.534,82.311,84.843,3098641,0
2008-01-04,84.29,84.401,83.034,83.718,2950145,0
2008-01-07,84.394,84.85,82.484,83.527,3497628,0
2008-01-08,83.527,85.061,83.459,83.561,4020472,0
2008-01-09,84.017,85.502,83.654,85.314,3310534,0
2008-01-10,84.843,86.374,84.363,85.322,3357900,0
2008-01-11,84.566,86.667,84.504,86.045,3965240,0
2008-01-14,86.563,86.563,84.23,84.967,3465847,0
2008-01-15,84.087,85.392,83.625,83.961,3859090,0
2008-01-16,83.41,84.189,82.663,83.216,3870264,0
2008-01-17,83.301,84.204,80.125,80.298,4570245,0
2008-01-18,80.691,82.012,79.449,80.086,4186761,0
2008-01-22,76.258,80.323,71.094,79.411,5648841,0
2008-01-23,77.281,80.213,76.298,79.936,5061729,0
2008-01-24,80.762,83.961,80.265,83.244,4724081,0
2008-01-25,84.165,84.165,82.513,82.923,4148052,0
2008-01-28,82.878,84.15,82.878,84.011,3602498,0
2008-01-29,84.126,84.482,83.244,83.669,2534028,0
2008-01-30,84.047,85.249,83.535,83.742,2762948,0
2008-01-31,82.781,85.173,82.223,84.834,3681603,0
2008-02-01,85.031,86.312,84.011,84.992,3381532,0
2008-02-04,85.016,86.587,83.335,86.297,3392377,0
2008-02-05,85.956,86.2,84.222,84.717,3008030,0
2008-02-06,85.463,85.463,82.68,83.01,3014170,0
2008-02-07,82.499,84.062,82.238,83.192,3792157,0
2008-02-08,83.184,83.527,82.351,83.134,2195435,0
2008-02-11,82.963,84.734,82.955,84.59,2014171,0
2008-02-12,84.943,84.943,83.795,84.275,2809976,0
2008-02-13,84.275,85.8,84.121,85.582,2380578,0
2008-02-14,85.478,86.075,83.795,84.189,1645153,0
2008-02-15,84.165,84.519,82.538,83.134,2665457,0
2008-02-19,83.92,84.898,83.175,84.38,2308618,0
2008-02-20,83.803,84.363,83.208,84.165,1615987,0
2008-02-21,84.298,84.85,82.335,82.538,3763869,0
2008-02-22,82.749,82.938,81.1,82.632,2135364,0
2008-02-25,82.846,83.826,81.972,83.818,2225527,0
2008-02-26,83.244,83.678,82.797,83.285,2178837,0
2008-02-27,82.855,83.891,82.624,82.821,2154701,0
2008-02-28,82.262,83.168,81.478,82.663,2332364,0
2008-02-29,81.751,82.012,80.865,81.123,2491895,0
2008-03-03,81.179,81.751,80.503,81.751,2202069,0
2008-03-04,80.651,81.823,80.28,81.532,2382411,0
2008-03-05,81.438,82.46,80.879,82.311,2619829,0
2008-03-06,81.281,82.484,81.281,81.87,2447061,0
2008-03-07,81.069,82.223,80.786,81.106,2208808,0
2008-03-10,80.406,80.973,78.724,78.857,3014693,0
2008-03-11,78.655,79.943,78.112,79.913,4174890,0
2008-03-12,80.18,80.323,78.703,78.96,2525551,0
2008-03-13,78.255,79.708,77.43,79.482,2712994,0
2008-03-14,80.163,80.715,77.829,79.033,3678611,0
2008-03-17,77.31,79.482,77.31,78.648,4179324,0
2008-03-18,79.984,79.984,78.538,79.826,4500807,0
2008-03-19,80.054,81.164,79.167,79.167,2993580,0
2008-03-20,79.277,80.063,77.389,78.648,4387089,0
2008-03-24,78.814,79.639,78.429,79.219,2176396,0
2008-03-25,79.606,80.406,78.607,80.18,1734920,0
2008-03-26,79.921,79.921,79.05,79.575,1731647,0
2008-03-27,79.866,79.866,78.529,78.639,1700252,0
2008-03-28,78.908,79.307,78.421,78.748,1974603,0
2008-03-31,78.874,79.085,77.382,78.059,3103133,0
2008-04-01,78.719,79.794,78.042,79.653,2595077,0
2008-04-02,79.566,80.18,78.631,78.774,3182178,0
2008-04-03,78.459,78.703,77.43,77.845,4311800,0
2008-04-04,78.246,79.661,77.821,79.243,3033764,0
2008-04-07,79.85,80.833,79.449,80.376,3250570,0
2008-04-08,80.376,81.862,80.376,81.354,3381802,0
2008-04-09,81.281,81.919,80.62,81.051,1947598,0
2008-04-10,81.217,81.217,80.455,80.817,1600249,0
2008-04-11,80.534,81.515,80.086,80.973,1898170,0
2008-04-14,80.786,81.815,80.786,81.217,1660106,0
2008-04-15,81.894,81.894,80.111,81.051,2487020,0
2008-04-16,81.06,82.262,80.965,82.262,2626777,0
2008-04-17,81.862,82.654,81.751,82.035,1658361,0
2008-04-18,82.923,83.685,82.609,83.512,2181449,0
2008-04-21,83.453,83.795,82.387,83.773,1884176,0
2008-04-22,81.659,82.737,81.106,81.589,2692167,0
2008-04-23,81.659,84.898,81.589,84.801,3356003,0
2008-04-24,84.245,84.526,83.223,83.795,2138654,0
2008-04-25,84.024,84.884,83.475,84.607,1530565,0
2008-04-28,84.121,85.141,83.646,83.834,1987680,0
2008-04-29,83.569,84.173,82.971,83.237,1909052,0
2008-04-30,83.444,84.34,83.002,83.356,1999837,0
2008-05-01,83.134,84.764,83.134,84.675,1816951,0
2008-05-02,85.249,85.249,83.151,84.055,2199742,0
2008-05-05,83.685,84.808,83.378,83.811,2150520,0
2008-05-06,83.505,84.07,83.089,83.742,1696992,0
2008-05-07,83.505,84.07,83.089,83.718,1374165,0
2008-05-08,83.41,83.759,82.781,83.201,1654380,0
2008-05-09,82.931,83.544,82.492,83.201,1208915,0
2008-05-12,83.201,84.15,82.955,84.087,1400537,0
2008-05-13,84.29,85.416,84.29,85.289,2216252,0
2008-05-14,85.447,86.466,85.289,85.456,2358214,0
2008-05-15,85.666,85.864,84.959,85.73,1806876,0
2008-05-16,86.084,86.193,84.967,85.808,2262898,0
2008-05-19,85.666,86.938,85.289,86.424,2195956,0
2008-05-20,86.179,86.444,85.157,85.753,1895021,0
2008-05-21,85.748,86.46,83.969,84.07,1903816,0
2008-05-22,84.024,84.66,83.795,84.18,1492214,0
2008-05-23,84.306,85.423,84.07,84.44,1693248,0
2008-05-27,84.323,85.234,83.944,84.386,1270579,0
2008-05-28,84.34,85.061,84.062,84.651,2085498,0
2008-05-29,84.315,85.611,83.576,85.376,2444613,0
2008-05-30,85.463,86.374,85.226,86.031,2294972,0
2008-06-02,85.864,86.365,84.967,85.808,2232645,0
2008-06-03,86.273,86.273,84.34,84.764,3002622,0
2008-06-04,84.363,85.753,84.363,85.283,2157555,0
2008-06-05,85.257,85.283,83.742,84.638,3186683,0
2008-06-06,84.095,84.095,81.515,81.555,3981629,0
2008-06-09,82.052,82.052,79.984,80.691,3564169,0
2008-06-10,80.273,81.793,79.921,80.95,2443704,0
2008-06-11,80.62,81.728,80.549,80.722,2282788,0
2008-06-12,80.958,82.83,80.722,80.801,2497179,0
2008-06-13,81.359,81.846,80.779,81.809,2495850,0
2008-06-16,81.524,81.589,80.424,80.611,2479490,0
2008-06-17,80.611,81.281,79.7,79.859,1828544,0
2008-06-18,79.511,80.526,79.175,79.361,1853253,0
2008-06-19,79.74,81.681,79.197,81.233,2326997,0
2008-06-20,80.95,81.233,79.583,80.235,2732984,0
2008-06-23,80.73,82.021,80.213,81.854,2699924,0
2008-06-24,81.397,82.413,81.397,81.705,2346438,0
2008-06-25,81.846,82.538,81.515,81.618,3386080,0
2008-06-26,81.155,81.446,78.213,78.213,3434267,0
2008-06-27,78.452,79.212,78.112,78.31,3999127,0
2008-06-30,78.333,78.413,76.88,77.555,4725208,0
2008-07-01,77.838,79.78,77.75,79.465,3665148,0
2008-07-02,79.826,80.4,78.664,78.844,2488319,0
2008-07-03,79.348,80.086,79.205,79.771,2110932,0
2008-07-07,79.952,81.486,79.685,80.667,4484289,0
2008-07-08,80.745,81.963,80.384,81.602,4723260,0
2008-07-09,81.854,81.854,80.424,80.424,3655916,0
2008-07-10,80.424,81.47,80,81.366,3391194,0
2008-07-11,80.603,81.54,79.786,80.715,3730969,0
2008-07-14,80.965,81.366,79.094,80.171,2729230,0
2008-07-15,79.693,80.762,79.219,79.904,3868198,0
2008-07-16,79.623,80.22,77.61,79.189,5467945,0
2008-07-17,78.739,79.749,77.059,78.814,2469040,0
2008-07-18,78.977,79.7,78.404,79.385,2960765,0
2008-07-21,79.394,80.448,78.925,79.859,3332481,0
2008-07-22,79.261,82.484,79.261,81.659,5255774,0
2008-07-23,81.673,84.449,81.297,83.986,3642689,0
2008-07-24,82.892,84.024,82.097,82.344,3455748,0
2008-07-25,82.963,83.168,82.145,82.238,2144019,0
2008-07-28,81.894,82.923,81.006,81.24,3375304,0
2008-07-29,81.673,82.145,80.792,81.69,2454244,0
2008-07-30,82.082,83.625,81.272,81.854,2880489,0
2008-07-31,81.5,83.127,81.281,82.012,2513646,0
2008-08-01,82.145,82.654,80.856,81.728,2146325,0
2008-08-04,81.58,83.127,81.54,82.223,1615507,0
2008-08-05,82.923,85.001,82.586,84.976,3369415,0
2008-08-06,84.817,84.884,83.453,84.416,3262783,0
2008-08-07,84.039,85.367,83.718,85.124,2867178,0
2008-08-08,84.792,88.089,84.583,88.089,3935591,0
2008-08-11,87.837,88.835,86.525,88.734,5145727,0
2008-08-12,88.687,89.936,88.025,89.92,5256968,0
2008-08-13,89.149,90.239,87.325,88.804,5340131,0
2008-08-14,87.271,89.393,87.271,88.969,3761397,0
2008-08-15,89.124,91.996,89.054,91.712,6282409,0
2008-08-18,91.102,91.759,89.628,90.6,4031281,0
2008-08-19,90.011,91.221,90.011,90.973,3469961,0
2008-08-20,91.031,91.031,88.843,89.811,5272704,0
2008-08-21,89.424,90.712,88.471,90.429,2847029,0
2008-08-22,90.672,91.167,89.802,91.003,3040920,0
2008-08-25,90.419,90.72,89.33,89.819,2136446,0
2008-08-26,90.031,90.94,89.368,90.866,2479881,0
2008-08-27,90.517,91.418,90.456,91.102,2347466,0
2008-08-28,91.203,94.574,91.022,94.015,4505600,0
2008-08-29,93.685,93.685,91.258,91.528,4886788,0
2008-09-02,92.448,92.905,91.321,92.317,4632557,0
2008-09-03,92.024,92.914,90.911,91.501,2915547,0
2008-09-04,91.031,91.186,88.787,89.472,3397903,0
2008-09-05,88.734,91.446,88.449,90.957,4206011,0
2008-09-08,92.77,94.281,90.838,92.622,3737871,0
2008-09-09,93.545,94.192,91.057,91.094,3841212,0
2008-09-10,91.474,91.474,89.457,89.684,4096319,0
2008-09-11,89.684,90.573,86.673,90.481,2961413,0
2008-09-12,90.4,92.178,89.966,92.178,2880538,0
2008-09-15,90.876,92.114,87.161,87.797,7715606,0
2008-09-16,86.542,89.063,83.418,88.065,7425102,0
2008-09-17,86.76,88.302,83.343,83.35,4988583,0
2008-09-18,83.905,90.309,83.727,89.472,6310947,0
2008-09-19,92.363,92.363,85.053,87.161,7406353,0
2008-09-22,86.281,87.648,83.483,85.053,3591285,0
2008-09-23,85.092,86.358,83.335,84.526,3406791,0
2008-09-24,84.629,85.77,83.779,84.622,2416244,0
2008-09-25,85.456,87.765,84.817,86.872,2998661,0
2008-09-26,85.974,88.725,84.121,88.471,2661485,0
2008-09-29,87.506,90.409,84.542,86.452,4242129,0
2008-09-30,86.673,88.284,85.046,86.209,4535853,0
2008-10-01,85.604,86.234,84.497,85.565,3653617,0
2008-10-02,85.053,86.164,80.865,81.963,5065968,0
2008-10-03,82.987,84.363,82.27,82.547,3610122,0
2008-10-06,81.21,82.632,79.668,80.667,4334212,0
2008-10-07,81.595,83.184,77.821,77.821,6503092,0
2008-10-08,76.267,79.771,75.466,77.035,7194585,0
2008-10-09,77.231,78.703,72.051,72.319,6336067,0
2008-10-10,69.883,73.955,64.271,68.765,10396481,0
2008-10-13,70.37,71.156,69.105,70.952,5692316,0
2008-10-14,73.42,76.132,72.469,75.284,6068789,0
2008-10-15,75.418,75.418,68.232,68.757,3902193,0
2008-10-16,74.866,74.866,66.669,72.798,4506871,0
2008-10-17,70.952,74.48,68.979,71.336,4086467,0
2008-10-20,72.311,73.963,71.243,73.279,4709141,0
2008-10-21,70.23,71.336,66.078,66.18,9336376,0
2008-10-22,65.175,66.801,61.573,62.706,7373717,0
2008-10-23,62.841,63.994,59.238,62.604,7117760,0
2008-10-24,58.965,62.612,58.965,59.616,5028655,0
2008-10-27,59.167,59.906,56.913,57.1,6007364,0
2008-10-28,58.068,63.272,57.729,63.108,5516593,0
2008-10-29,63.123,64.788,61.581,61.794,4408557,0
2008-10-30,63.443,65.536,61.953,64.599,4201057,0
2008-10-31,64.576,67.493,63.561,66.855,4990367,0
2008-11-03,66.777,67.313,65.276,66.016,3067659,0
2008-11-04,67.2,67.902,66.251,67.532,3750042,0
2008-11-05,67.855,68.128,65.393,66.336,3871437,0
2008-11-06,65.636,66.03,59.915,60.387,5891290,0
2008-11-07,60.671,62.429,59.506,61.902,3190659,0
2008-11-10,63.099,63.869,60.001,60.93,3292825,0
2008-11-11,60.285,60.308,57.856,58.491,3893793,0
2008-11-12,57.715,58.068,55.96,56.361,2947659,0
2008-11-13,56.567,59.138,54.1,59.121,4249766,0
2008-11-14,57.927,60.348,56.314,56.803,3539858,0
2008-11-17,56,57.509,54.925,55.804,2528893,0
2008-11-18,55.585,58.109,55.032,57.477,5041725,0
2008-11-19,57.81,58.933,54.092,54.5,3277221,0
2008-11-20,54.068,56.669,52.966,53.429,5115513,0
2008-11-21,53.508,57.367,53.508,57.133,5210954,0
2008-11-24,57.919,58.5,56.134,57.179,3504409,0
2008-11-25,58.272,58.973,55.931,57.407,4244131,0
2008-11-26,56.236,57.815,55.247,57.802,2603275,0
2008-11-28,57.935,60.613,57.604,60.613,1601439,0
2008-12-01,60.072,60.363,55.797,55.866,3667508,0
2008-12-02,56.7,58.824,55.851,57.878,4137473,0
2008-12-03,57.935,60.613,56.677,60.456,5052770,0
2008-12-04,59.741,61.998,59.05,60.647,4670903,0
2008-12-05,60.015,63.374,58.713,63.034,4730343,0
2008-12-08,64.037,65.528,63.034,64.182,3738936,0
2008-12-09,63.476,65.119,62.967,63.493,3930845,0
2008-12-10,63.327,64.457,61.189,62.252,3623823,0
2008-12-11,62.07,62.503,59.569,59.899,5237979,0
2008-12-12,58.824,61.22,58.327,61.156,3546803,0
2008-12-15,61.497,61.497,58.359,59.633,3818959,0
2008-12-16,59.979,61.708,58.617,61.636,4347454,0
2008-12-17,60.638,62.791,60.008,62.027,2430239,0
2008-12-18,62.178,63.272,61.481,61.819,2564683,0
2008-12-19,62.295,64.057,61.141,62.894,5968420,0
2008-12-22,62.808,62.808,60.937,62.036,2767779,0
2008-12-23,62.32,62.745,61.315,61.534,2032258,0
2008-12-24,61.481,62.76,61.095,62.272,596069,0
2008-12-26,62.219,64.08,62.012,63.759,1302528,0
2008-12-29,63.673,64.207,62.775,63.31,1606672,0
2008-12-30,63.751,66.273,63.509,66.259,2169044,0
2008-12-31,66.259,66.795,65.976,66.094,1988011,0
2009-01-02,66.298,67.523,64.465,67.25,2158453,0
2009-01-05,67.044,67.091,65.119,65.912,3145630,0
2009-01-06,66.98,66.989,65.464,66.11,3638756,0
2009-01-07,65.503,65.503,63.836,64.323,3638833,0
2009-01-08,63.917,64.028,62.722,63.525,3773224,0
2009-01-09,63.876,64.365,62.644,63.484,3649436,0
2009-01-12,63.476,63.734,62.178,62.62,2777846,0
2009-01-13,62.369,63.398,61.072,63.083,4130167,0
2009-01-14,62.453,63.546,61.22,61.945,4673526,0
2009-01-15,61.754,62.519,60.788,62.479,3948291,0
2009-01-16,63.46,64.906,62.863,64.583,4387772,0
2009-01-20,64.175,64.74,61.346,61.81,3735489,0
2009-01-21,62.579,63.027,61.315,62.908,3508649,0
2009-01-22,61.275,67.28,60.292,66.88,7857163,0
2009-01-23,65.678,66.102,63.076,63.301,6217069,0
2009-01-26,63.451,65.393,63.099,64.867,4171705,0
2009-01-27,65.339,65.717,63.24,64.836,3681750,0
2009-01-28,65.811,66.03,63.947,64.906,3268771,0
2009-01-29,64.829,65.811,64.306,65.331,3149281,0
2009-01-30,65.175,66.022,64.019,64.491,3101991,0
2009-02-02,63.673,63.673,61.189,62.243,4901387,0
2009-02-03,62.8,63.343,60.403,62.808,5207344,0
2009-02-04,62.863,64.765,62.775,63.718,3233725,0
2009-02-05,63.2,64.82,62.178,64.162,3538980,0
2009-02-06,63.777,63.961,60.963,62.393,7679334,0
2009-02-09,62.393,64.162,62.178,64.065,4772318,0
2009-02-10,63.525,64.264,60.864,61.306,5034040,0
2009-02-11,62.005,62.195,60.613,60.912,3536255,0
2009-02-12,60.561,60.858,58.957,60.828,4839239,0
2009-02-13,60.512,62.444,59.947,61.685,3856644,0
2009-02-17,60.378,60.378,58.586,59.458,3622703,0
2009-02-18,59.733,61.644,58.942,60.552,5064118,0
2009-02-19,61.133,61.197,60.189,60.655,4204232,0
2009-02-20,59.2,61.699,59.2,61.119,5294814,0
2009-02-23,60.986,61.236,57.935,58.068,4116129,0
2009-02-24,58.422,59.159,57.172,58.515,4142745,0
2009-02-25,58.116,58.152,54.767,55.387,7256802,0
2009-02-26,55.733,56.204,54.026,54.184,4580721,0
2009-02-27,53.013,53.233,49.61,49.61,9598182,0
2009-03-02,47.658,48.643,46.921,47.132,8609219,0
2009-03-03,47.234,48.344,45.931,46.654,8257196,0
2009-03-04,47.708,49.704,46.936,48.698,8520073,0
2009-03-05,47.658,48.344,46.608,47.095,6595596,0
2009-03-06,47.182,48.045,45.128,46.26,5051248,0
2009-03-09,45.735,46.694,45.237,45.782,3909053,0
2009-03-10,46.458,46.771,45.56,46.385,6344873,0
2009-03-11,46.654,47.167,45.56,45.735,5109208,0
2009-03-12,45.735,48.248,45.386,47.966,6875211,0
2009-03-13,48.271,48.737,47.527,48.107,5125057,0
2009-03-16,48.384,51.715,47.903,50.788,6002953,0
2009-03-17,50.821,51.678,49.679,51.614,3943489,0
2009-03-18,51.418,53.359,50.433,52.543,4079598,0
2009-03-19,53.156,54.1,51.882,53.626,5431667,0
2009-03-20,53.665,54.853,53.022,53.28,5338482,0
2009-03-23,54.16,54.892,52.941,54.352,4341867,0
2009-03-24,53.878,55.073,53.525,53.525,4951670,0
2009-03-25,54.218,54.9,52.723,53.831,4524564,0
2009-03-26,54.152,57.249,54.152,57.125,5119077,0
2009-03-27,56.574,57.211,55.608,56.032,4584395,0
2009-03-30,54.798,55.247,53.72,54.249,3821024,0
2009-03-31,54.451,55.52,52.895,54.263,4452577,0
2009-04-01,53.084,54.269,52.196,53.13,5484181,0
2009-04-02,54.168,55.411,53.919,54.375,4668349,0
2009-04-03,54.227,54.632,51.661,52.912,6753520,0
2009-04-06,52.565,57.753,51.259,57.604,15389911,0
2009-04-07,56.587,59.583,56.478,58.004,10803543,0
2009-04-08,58.116,58.312,56.613,57.148,4356411,0
2009-04-09,58.185,58.634,56.952,57.636,3409300,0
2009-04-13,57.1,58.351,56.796,58.004,3728868,0
2009-04-14,57.628,58.076,56.596,57.313,3204535,0
2009-04-15,56.959,58.491,56.808,58.43,3406408,0
2009-04-16,58.824,61.488,58.397,60.986,5717969,0
2009-04-17,61.031,61.339,60.158,60.481,3942781,0
2009-04-20,59.821,60.261,58.965,59.531,3132009,0
2009-04-21,59.741,60.921,59.121,59.775,4019114,0
2009-04-22,58.735,60.331,58.578,58.839,4110365,0
2009-04-23,59.531,60.88,58.422,60.813,3571403,0
2009-04-24,60.851,60.963,59.962,60.589,2477423,0
2009-04-27,60.098,62.178,59.49,61.361,2684702,0
2009-04-28,61.346,61.346,60.316,60.63,2295609,0
2009-04-29,61.339,62.933,61.227,62.161,1951709,0
2009-04-30,62.539,63.382,61.031,61.731,3034675,0
2009-05-01,61.843,64.648,61.803,64.137,4165309,0
2009-05-04,63.884,64.137,62.808,63.154,4798109,0
2009-05-05,62.871,63.5,62.243,62.637,3598573,0
2009-05-06,63.225,63.585,62.21,63.264,2650725,0
2009-05-07,63.359,63.374,61.968,62.637,4321853,0
2009-05-08,63.108,64.82,63.108,64.82,2821123,0
2009-05-11,64.08,64.08,62.729,63.16,3279605,0
2009-05-12,63.286,64.34,62.385,64.154,2727538,0
2009-05-13,63.248,63.591,62.444,63.301,2994097,0
2009-05-14,63.318,64.12,63.027,63.57,2344013,0
2009-05-15,63.46,63.591,62.138,62.832,2847813,0
2009-05-18,62.495,63.391,62.146,63.318,2364159,0
2009-05-19,62.769,63.664,62.336,63.31,2982444,0
2009-05-20,63.626,65.49,63.46,64.836,4183964,0
2009-05-21,64.175,64.271,63.16,64.05,2732848,0
2009-05-22,64.3,64.836,63.785,64.019,1437972,0
2009-05-26,63.759,65.921,63.718,65.449,2527237,0
2009-05-27,65.574,65.613,64.222,64.287,2130928,0
2009-05-28,63.828,65.441,63.382,65.237,2388952,0
2009-05-29,65.095,66.016,64.264,65.739,2097167,0
2009-06-01,65.834,67.044,65.787,66.156,4245386,0
2009-06-02,65.921,66.677,65.379,66.322,2801046,0
2009-06-03,65.747,66.462,64.953,65.433,3064180,0
2009-06-04,65.762,66.626,65.678,66.423,2168306,0
2009-06-05,67.082,68.436,66.544,67.737,2500468,0
2009-06-08,66.677,67.893,66.189,67.485,1971948,0
2009-06-09,67.288,67.601,65.402,66.039,3002148,0
2009-06-10,66.307,66.415,64.154,65.19,3323098,0
2009-06-11,65.387,66.336,64.546,64.632,2888962,0
2009-06-12,64.214,65.15,64.154,65.063,2943177,0
2009-06-15,64.546,64.876,63.845,64.515,2666073,0
2009-06-16,64.836,65.126,64.037,64.306,1983962,0
2009-06-17,64.348,64.89,63.836,64.5,2614261,0
2009-06-18,64.74,66.314,64.065,65.63,2631796,0
2009-06-19,66.189,66.189,64.805,64.89,3436480,0
2009-06-22,64.726,65.078,63.917,64.05,2251473,0
2009-06-23,64.315,64.39,62.958,63.947,2710525,0
2009-06-24,64.137,64.876,62.21,62.511,3703616,0
2009-06-25,62.228,63.934,62.228,63.777,3108807,0
2009-06-26,63.659,64.105,63.367,63.651,2487111,0
2009-06-29,63.961,64.68,63.391,64.491,1360077,0
2009-06-30,64.491,64.491,63.123,63.398,2222078,0
2009-07-01,63.643,63.925,63.2,63.391,2441153,0
2009-07-02,62.737,62.817,61.33,62.511,2706998,0
2009-07-06,61.998,63.451,61.614,63.28,2286977,0
2009-07-07,63.034,63.264,60.999,61.315,3297634,0
2009-07-08,61.4,61.871,61.133,61.629,2769466,0
2009-07-09,61.786,62.061,61.095,61.534,1853914,0
2009-07-10,61.126,61.614,60.53,61.245,2127051,0
2009-07-13,61.353,63.208,61.054,62.885,2768146,0
2009-07-14,62.849,64.114,62.579,63.822,1820533,0
2009-07-15,64.287,64.694,63.428,63.869,3556812,0
2009-07-16,64.057,65.182,63.742,64.843,1742406,0
2009-07-17,64.54,64.836,63.367,63.742,3197612,0
2009-07-20,63.86,64.576,63.099,64.546,3073151,0
2009-07-21,63.013,63.099,58.453,59.058,17489316,0
2009-07-22,59.616,61.072,59.112,59.939,7364350,0
2009-07-23,60.081,60.174,58.666,59.231,4981346,0
2009-07-24,59.112,59.531,58.116,58.234,5544454,0
2009-07-27,58.279,58.681,57.47,58.601,3523256,0
2009-07-28,57.943,59.287,57.935,59.01,3559348,0
2009-07-29,58.491,59.215,58.004,58.728,4545852,0
2009-07-30,58.657,59.891,58.586,58.681,4879227,0
2009-07-31,58.83,59.671,58.657,58.766,4070900,0
2009-08-03,59.272,59.658,57.659,59.546,4117279,0
2009-08-04,58.996,59.576,58.957,59.326,5228367,0
2009-08-05,59.208,59.428,58.109,58.422,4504868,0
2009-08-06,58.698,59.506,58.137,59.506,4771782,0
2009-08-07,59.686,60.655,59.05,60.339,2948606,0
2009-08-10,60.277,60.316,59.356,59.836,2283090,0
2009-08-11,59.821,59.821,58.996,59.121,3110158,0
2009-08-12,59.191,60.008,58.957,59.466,3420626,0
2009-08-13,59.339,59.561,58.759,59.272,2424900,0
2009-08-14,59.372,59.546,58.255,58.634,2547662,0
2009-08-17,58.035,58.634,57.856,58.137,3007016,0
2009-08-18,58.335,58.799,57.864,58.249,2878386,0
2009-08-19,57.996,58.272,57.55,57.967,2818105,0
2009-08-20,57.951,58.742,57.777,58.657,3816889,0
2009-08-21,59.105,59.255,58.343,58.892,4408645,0
2009-08-24,59.167,59.167,57.958,58.728,5196810,0
2009-08-25,59.153,59.711,58.327,58.508,6823915,0
2009-08-26,58.389,59.024,58.161,58.625,5343962,0
2009-08-27,58.933,59.702,58.69,59.381,5056318,0
2009-08-28,59.539,59.642,58.572,58.916,4317762,0
2009-08-31,58.877,59.01,58.004,58.942,3001577,0
2009-09-01,59.741,60.53,58.933,59.428,6774833,0
2009-09-02,59.222,59.686,58.5,58.61,5455200,0
2009-09-03,58.933,59.222,57.736,58.861,5001850,0
2009-09-04,58.884,59.413,58.565,59.176,2933325,0
2009-09-08,59.105,59.497,57.893,58.303,7145442,0
2009-09-09,58.06,58.249,57.046,57.484,9197317,0
2009-09-10,57.588,58.101,56.756,57.823,6221221,0
2009-09-11,58.019,59.569,57.581,59.458,7697191,0
2009-09-14,58.884,60.098,58.531,59.421,3587667,0
2009-09-15,59.474,60.049,58.973,59.506,4008898,0
2009-09-16,59.782,60.316,59.356,59.866,4669330,0
2009-09-17,59.853,63.041,59.372,62.539,9476736,0
2009-09-18,62.8,63.146,62.124,62.951,7058313,0
2009-09-21,62.495,62.997,61.92,62.287,3223127,0
2009-09-22,62.745,62.775,62.219,62.539,3267694,0
2009-09-23,62.8,62.8,61.834,61.968,5722664,0
2009-09-24,61.886,61.886,60.473,60.489,4236667,0
2009-09-25,61.046,61.566,60.708,61.227,4825050,0
2009-09-28,61.526,61.983,61.212,61.629,3129706,0
2009-09-29,61.843,62.354,61.511,62.138,3313872,0
2009-09-30,62.265,62.265,61.031,61.378,5355327,0
2009-10-01,61.275,61.408,60.206,60.222,4058429,0
2009-10-02,60.104,60.268,59.024,59.246,4624018,0
2009-10-05,59.347,59.686,58.782,58.95,5411591,0
2009-10-06,59.238,60.008,58.95,59.882,3526252,0
2009-10-07,59.75,59.75,57.848,58.193,7189430,0
2009-10-08,58.491,58.539,57.298,57.383,8500020,0
2009-10-09,57.541,59.79,57.431,59.599,6753937,0
2009-10-12,59.191,59.215,58.234,58.5,5905414,0
2009-10-13,58.791,58.847,57.951,58.249,3206803,0
2009-10-14,58.617,59.428,57.958,59.075,3837581,0
2009-10-15,59.075,59.246,58.515,58.855,2469864,0
2009-10-16,58.523,59.718,58.303,59.302,3984498,0
2009-10-19,59.458,60.828,58.988,60.521,4653683,0
2009-10-20,57.164,57.76,56.537,56.587,16213429,0
2009-10-21,56.079,56.11,54.554,54.758,13994523,0
2009-10-22,55.143,56.596,54.995,56.269,9066509,0
2009-10-23,56.329,57.14,56.19,56.747,6761973,0
2009-10-26,57.014,57.014,55.851,56.182,6016629,0
2009-10-27,56.064,56.197,54.979,55.032,6912161,0
2009-10-28,55.048,55.189,53.61,53.706,6952883,0
2009-10-29,53.878,54.743,52.973,54.624,6050945,0
2009-10-30,54.547,54.767,53.799,54.075,5036597,0
2009-11-02,54.269,54.547,53.713,54.135,3504152,0
2009-11-03,53.845,54.562,53.375,54.554,4425822,0
2009-11-04,54.727,56.395,54.375,55.34,5404693,0
2009-11-05,55.67,57.276,55.56,57.276,4878514,0
2009-11-06,56.747,58.116,56.747,57.99,4378771,0
2009-11-09,58.249,59.466,57.99,59.421,4055453,0
2009-11-10,59.272,59.381,58.484,58.64,3547985,0
2009-11-11,58.988,59.599,58.742,59.018,3091276,0
2009-11-12,58.957,59.05,57.919,58.249,4603030,0
2009-11-13,58.295,59.891,58.295,59.798,3950082,0
2009-11-16,60.023,60.999,59.995,60.512,3636973,0
2009-11-17,60.42,60.552,59.625,59.987,2666977,0
2009-11-18,60.063,60.372,59.024,59.238,3520302,0
2009-11-19,59.105,59.31,58.019,59.176,3187250,0
2009-11-20,58.892,60.015,58.69,59.821,3617727,0
2009-11-23,60.23,60.78,60.197,60.747,2861127,0
2009-11-24,60.763,61.031,59.995,60.969,3425150,0
2009-11-25,60.851,61.843,60.686,61.786,3880867,0
2009-11-27,60.214,60.963,59.836,60.606,1634562,0
2009-11-30,60.512,60.858,59.845,60.708,3727119,0
2009-12-01,61.102,62.219,60.921,62.044,3643709,0
2009-12-02,61.739,62.161,60.873,61.464,3833351,0
2009-12-03,61.339,61.843,60.78,60.896,2200881,0
2009-12-04,61.685,62.612,61.133,61.481,3759991,0
2009-12-07,61.652,62.132,61.298,61.843,2722511,0
2009-12-08,61.481,61.685,60.537,61.046,1781514,0
2009-12-09,60.433,60.433,58.508,59.272,6965437,0
2009-12-10,59.364,59.882,59.13,59.724,4089928,0
2009-12-11,60.127,60.88,59.775,60.355,3618504,0
2009-12-14,60.569,61.606,60.378,61.172,4063114,0
2009-12-15,60.921,61.18,60.647,61.006,3238106,0
2009-12-16,61.472,61.685,60.858,60.887,3005222,0
2009-12-17,60.63,60.763,59.758,59.805,5864614,0
2009-12-18,60.049,60.214,59.561,60.008,4159070,0
2009-12-21,60.182,60.851,59.882,59.956,3254642,0
2009-12-22,59.798,60.433,59.281,59.466,2477883,0
2009-12-23,59.686,59.805,59.067,59.138,2812620,0
2009-12-24,59.435,59.506,58.916,59.041,1054319,0
2009-12-28,59.05,59.561,58.774,59.506,2126946,0
2009-12-29,59.741,60.703,59.711,60.261,2930777,0
2009-12-30,59.971,60.589,59.599,59.836,2129247,0
2009-12-31,59.979,60.049,59.105,59.231,1798702,0
2010-01-04,59.642,60.489,59.364,60.412,3063235,0
2010-01-05,60.23,61.148,60.174,61.038,2997775,0
2010-01-06,59.821,60.678,59.625,60.143,6624366,0
2010-01-07,59.875,59.899,57.864,58.491,8953827,0
2010-01-08,58.446,59.695,58.422,59.435,4617000,0
2010-01-11,59.552,59.891,59.105,59.718,2510474,0
2010-01-12,59.546,60.113,59.2,59.711,2695040,0
2010-01-13,59.866,60.545,59.515,60.433,2856047,0
2010-01-14,60.363,60.552,59.859,60.403,2486306,0
2010-01-15,60.497,60.678,60.001,60.339,2597219,0
2010-01-19,60.372,61.864,60.174,61.558,4790147,0
2010-01-20,61.165,61.55,60.387,61.4,3979480,0
2010-01-21,61.353,61.768,60.113,60.512,2931444,0
2010-01-22,60.331,60.771,59.347,59.413,2635929,0
2010-01-25,59.939,60.905,59.599,60.339,3255573,0
2010-01-26,60.072,60.805,59.625,60.355,3606573,0
2010-01-27,60.285,60.796,59.741,60.63,3885669,0
2010-01-28,61.652,61.685,59.153,59.859,4506317,0
2010-01-29,59.866,60.098,58.461,58.578,4134271,0
2010-02-01,59.222,59.222,58.389,58.869,3529923,0
2010-02-02,58.957,60.339,58.869,60.174,3810781,0
2010-02-03,59.695,60.489,59.616,60.285,3368051,0
2010-02-04,59.939,60.622,59.702,59.741,6351408,0
2010-02-05,59.625,60.23,58.202,59.523,6398366,0
2010-02-08,59.49,59.633,58.539,58.586,5480091,0
2010-02-09,59.09,59.733,58.72,59.31,4704008,0
2010-02-10,59.231,59.421,58.72,59.041,3560001,0
2010-02-11,58.877,60.072,58.572,60.015,4366548,0
2010-02-12,59.531,59.711,58.973,59.413,3152985,0
2010-02-16,59.677,60.001,59.333,59.767,3220271,0
2010-02-17,59.859,60.348,59.364,60.031,2620171,0
2010-02-18,60.049,60.873,59.859,60.788,3417450,0
2010-02-19,60.678,60.887,60.246,60.695,3563221,0
2010-02-22,60.678,61.102,60.174,60.481,3853405,0
2010-02-23,60.403,61.353,60.323,60.447,3689146,0
2010-02-24,60.663,61.072,60.473,60.969,3026286,0
2010-02-25,59.741,60.561,59.441,60.521,2605091,0
2010-02-26,60.44,61.268,60.292,61.126,3353272,0
2010-03-01,61.119,62.429,61.072,61.991,3099587,0
2010-03-02,62.272,62.958,62.079,62.265,3470143,0
2010-03-03,62.674,62.925,61.878,61.983,2489469,0
2010-03-04,62.153,62.753,61.794,62.311,2353369,0
2010-03-05,62.503,63.934,62.429,63.884,4063752,0
2010-03-08,63.822,64.432,63.726,63.742,3104015,0
2010-03-09,63.681,64.812,63.546,64.632,3248700,0
2010-03-10,64.843,65.212,64.64,64.914,2936032,0
2010-03-11,64.616,65.433,63.138,65.268,3963298,0
2010-03-12,65.268,65.519,64.914,65.316,2555160,0
2010-03-15,65.354,66.234,65.292,66.123,3346816,0
2010-03-16,66.266,66.81,66.14,66.518,5199809,0
2010-03-17,66.635,66.974,66.423,66.708,3291525,0
2010-03-18,66.611,67.705,66.298,67.556,3718506,0
2010-03-19,68.248,68.532,67.683,68.31,5128800,0
2010-03-22,67.123,67.878,66.911,67.376,3832530,0
2010-03-23,67.209,67.406,66.361,66.643,4233352,0
2010-03-24,66.566,66.589,65.607,65.937,2661892,0
2010-03-25,65.976,66.486,65.63,65.662,1948734,0
2010-03-26,65.982,66.486,65.662,66.22,2129684,0
2010-03-29,66.455,66.998,66.447,66.677,1708906,0
2010-03-30,66.581,66.839,65.724,66.102,1967752,0
2010-03-31,65.937,65.937,65.159,65.417,2875785,0
2010-04-01,65.686,66.229,65.402,65.937,2361543,0
2010-04-05,66.03,66.415,65.693,65.904,1465113,0
2010-04-06,65.731,65.731,64.68,64.867,2835410,0
2010-04-07,64.632,65.095,64.432,64.607,2054852,0
2010-04-08,64.64,64.923,64.449,64.607,1659391,0
2010-04-09,64.805,65.103,64.365,65.078,1370208,0
2010-04-12,65.024,65.402,64.876,65.182,1447432,0
2010-04-13,65.119,65.182,64.567,64.93,1619732,0
2010-04-14,64.953,65.001,64.057,64.938,2360741,0
2010-04-15,64.993,65.7,64.938,65.417,1846002,0
2010-04-16,65.49,65.67,64.482,65.237,3302646,0
2010-04-19,65.205,66.251,65.143,66.189,2880620,0
2010-04-20,66.44,67.148,66.234,66.795,2895011,0
2010-04-21,66.693,68.271,66.259,67.801,3008625,0
2010-04-22,67.517,68.217,67.139,68.128,3440338,0
2010-04-23,68.176,68.328,67.559,68.328,1695560,0
2010-04-26,68.39,68.427,67.541,67.675,0,0
2010-04-27,67.596,67.816,66.18,66.423,3679695,0
2010-04-28,66.722,66.998,65.945,66.786,2237464,0
2010-04-29,67.343,68.114,67.163,67.893,1951463,0
2010-04-30,67.792,68.287,66.73,66.73,1978645,0
2010-05-03,67.044,68.372,66.839,68.193,1889287,0
2010-05-04,67.824,67.846,66.819,67.132,3072436,0
2010-05-05,66.377,67.556,66.377,66.693,2619264,0
2010-05-06,66.423,67.392,61.893,65.126,4663242,0
2010-05-07,64.718,65.449,63.318,63.884,5226317,0
2010-05-10,66.016,66.73,64.962,65.731,3383115,0
2010-05-11,65.253,65.99,64.962,65.324,3079721,0
2010-05-12,65.63,66.048,65.212,65.566,3096149,0
2010-05-13,65.598,65.968,64.507,64.732,2775348,0
2010-05-14,64.287,64.583,62.967,63.509,3074856,0
2010-05-17,63.651,64.222,63.027,63.917,3306965,0
2010-05-18,64.34,65.018,63.382,63.673,3826125,0
2010-05-19,63.561,63.681,62.087,63.28,3272999,0
2010-05-20,62.354,62.571,60.963,60.963,4476657,0
2010-05-21,59.956,63.822,59.79,63.8,7511041,0
2010-05-24,63.468,63.759,62.628,62.729,3195473,0
2010-05-25,61.803,63.484,61.464,63.2,5416982,0
2010-05-26,63.626,63.961,62.658,62.674,4514313,0
2010-05-27,63.359,63.359,62.587,63.327,3164693,0
2010-05-28,63.216,63.476,62.667,62.825,2426745,0
2010-06-01,62.354,63.591,62.079,62.236,2297278,0
2010-06-02,62.336,62.76,61.677,62.729,3243910,0
2010-06-03,62.737,63.138,62.369,62.658,2287118,0
2010-06-04,61.606,61.911,60.663,60.837,2892724,0
2010-06-07,61.306,61.306,59.915,59.995,3141989,0
2010-06-08,59.979,60.747,59.539,60.53,2927942,0
2010-06-09,60.561,61.739,60.53,60.796,2870066,0
2010-06-10,61.29,61.968,60.937,61.685,2670742,0
2010-06-11,61.165,61.991,60.858,61.902,1851862,0
2010-06-14,62.295,63.412,62.295,62.628,2939441,0
2010-06-15,63.034,63.585,62.849,63.546,2755956,0
2010-06-16,63.248,64.145,63.216,63.828,1537701,0
2010-06-17,63.643,64.019,62.879,63.634,2323429,0
2010-06-18,63.742,63.742,62.894,63.428,3315156,0
2010-06-21,64.028,64.222,62.579,62.942,2732107,0
2010-06-22,62.856,63.785,62.706,62.775,2408944,0
2010-06-23,62.942,63.335,62.287,62.644,2685265,0
2010-06-24,62.444,62.9,61.315,61.408,2198456,0
2010-06-25,61.408,61.708,60.986,61.353,3932222,0
2010-06-28,61.589,61.819,60.986,60.986,2038332,0
2010-06-29,60.589,60.796,58.657,59.075,3952889,0
2010-06-30,58.896,59.362,58.45,58.563,3358857,0
2010-07-01,58.565,58.925,57.996,58.531,2965947,0
2010-07-02,58.531,58.973,58.085,58.515,1907636,0
2010-07-06,58.98,59.208,57.893,58.43,2301745,0
2010-07-07,58.389,59.333,58.01,59.281,2755247,0
2010-07-08,59.413,59.906,59.13,59.859,2627028,0
2010-07-09,59.686,59.75,58.649,59.146,2538005,0
2010-07-12,58.907,59.105,58.359,58.75,1974249,0
2010-07-13,59.033,59.724,59.033,59.372,2490448,0
2010-07-14,59.13,59.924,58.988,59.347,3106144,0
2010-07-15,59.413,59.859,58.965,59.702,2738969,0
2010-07-16,59.506,59.813,58.035,58.116,2493657,0
2010-07-19,58.437,58.75,57.958,58.21,1741943,0
2010-07-20,57.501,58.152,56.873,58.094,3700399,0
2010-07-21,58.389,58.634,57.493,57.901,3959986,0
2010-07-22,58.491,58.808,57.996,58.367,3947930,0
2010-07-23,58.469,58.824,58.094,58.129,3672047,0
2010-07-26,58.051,59.167,58.051,58.861,4046541,0
2010-07-27,59.191,60.008,58.782,58.855,4271749,0
2010-07-28,59.01,59.483,58.367,59.146,2242056,0
2010-07-29,59.515,59.515,58.272,58.916,2441211,0
2010-07-30,58.375,59.302,58.375,59.075,3418083,0
2010-08-02,59.741,59.741,58.942,59.665,2259268,0
2010-08-03,59.591,59.591,59.167,59.294,2326836,0
2010-08-04,59.421,59.421,58.884,58.973,3341423,0
2010-08-05,58.557,59.49,58.367,58.98,3442646,0
2010-08-06,58.484,59.01,58.327,59.01,1683222,0
2010-08-09,59.098,59.539,59.067,59.428,1245327,0
2010-08-10,59.146,59.153,57.87,58.996,2714378,0
2010-08-11,58.249,58.327,57.187,57.477,3382869,0
2010-08-12,56.889,57.33,56.596,56.974,2753758,0
2010-08-13,56.788,57.793,56.772,57.164,2665400,0
2010-08-16,56.927,56.927,56.212,56.552,4297423,0
2010-08-17,56.913,57.675,56.567,56.927,4605096,0
2010-08-18,56.99,58.101,56.825,57.901,3759866,0
2010-08-19,57.644,57.951,57.118,57.448,3956991,0
2010-08-20,56.974,57.659,56.974,57.541,3138733,0
2010-08-23,57.919,57.951,56.92,56.974,3178567,0
2010-08-24,56.552,56.669,55.915,56.008,3078488,0
2010-08-25,55.648,56.663,55.026,56.337,3181015,0
2010-08-26,56.395,56.848,56.072,56.236,1695567,0
2010-08-27,56.545,56.833,55.953,56.808,2210522,0
2010-08-30,55.536,55.923,55.136,55.198,2375050,0
2010-08-31,54.973,55.18,54.522,54.652,3452801,0
2010-09-01,55.097,55.527,54.853,54.971,4105504,0
2010-09-02,54.853,55.276,54.75,55.276,3597915,0
2010-09-03,55.64,55.757,55.324,55.591,2594135,0
2010-09-07,55.544,55.576,54.624,54.703,2620190,0
2010-09-08,54.121,54.719,53.942,54.128,4542547,0
2010-09-09,54.79,54.971,54.359,54.53,2401578,0
2010-09-10,54.547,55.466,54.388,55.324,2849491,0
2010-09-13,55.866,55.953,54.294,54.593,3415725,0
2010-09-14,54.593,54.696,53.775,53.831,3808027,0
2010-09-15,53.775,54.059,53.603,53.831,2780262,0
2010-09-16,53.657,54.114,53.657,53.854,2129133,0
2010-09-17,54.092,55.128,54.059,54.828,4791748,0
2010-09-20,55.032,55.749,54.648,55.585,3642566,0
2010-09-21,55.482,56.646,55.426,56.321,3963061,0
2010-09-22,56.086,56.833,55.975,56.441,3416642,0
2010-09-23,56.118,56.723,55.967,56.337,2962232,0
2010-09-24,56.37,57.532,56.057,57.484,3444853,0
2010-09-27,57.715,57.736,56.881,56.897,2996257,0
2010-09-28,56.99,57.069,56.454,56.966,2191740,0
2010-09-29,56.723,56.913,56.072,56.512,4160170,0
2010-09-30,56.806,56.981,55.895,56.029,4352762,0
2010-10-01,56.228,56.244,54.24,54.719,9578103,0
2010-10-04,54.735,55.45,54.435,54.515,4334985,0
2010-10-05,54.995,55.708,54.515,55.498,3496769,0
2010-10-06,55.324,56.204,55.324,55.733,4684627,0
2010-10-07,55.804,55.938,55.223,55.52,2286394,0
2010-10-08,55.7,55.708,55.003,55.104,3754906,0
2010-10-11,55.08,55.505,54.671,55.402,2813065,0
2010-10-12,55.56,55.631,54.688,55.458,2655513,0
2010-10-13,55.686,56.016,55.599,55.907,2930480,0
2010-10-14,55.931,56.15,55.08,55.183,3129102,0
2010-10-15,55.576,55.726,54.75,55.04,3532464,0
2010-10-18,54.946,55.174,54.632,55.056,3370053,0
2010-10-19,53.837,54.79,53.353,54.61,8032648,0
2010-10-20,54.664,55.003,54.5,54.892,3720775,0
2010-10-21,54.946,56.512,54.892,56.47,5067586,0
2010-10-22,56.418,56.47,55.931,56.426,2756618,0
2010-10-25,56.817,57.14,56.032,56.134,3164539,0
2010-10-26,55.857,56.7,55.857,56.441,2845498,0
2010-10-27,56.086,56.244,55.387,55.726,3633872,0
2010-10-28,56.086,56.337,55.276,55.826,2350213,0
2010-10-29,55.663,56.222,55.617,56.037,1985403,0
2010-11-01,56.37,56.756,55.775,56.182,2005226,0
2010-11-02,56.598,56.95,55.736,56.314,3143421,0
2010-11-03,56.418,56.552,55.333,55.757,4249970,0
2010-11-04,56.228,56.691,55.498,56.567,3539722,0
2010-11-05,56.512,57.935,56.486,57.596,4673952,0
2010-11-08,57.541,57.848,57.375,57.611,2699032,0
2010-11-09,57.65,57.699,56.78,57.031,2664946,0
2010-11-10,56.959,56.959,56.345,56.537,3143874,0
2010-11-11,55.953,56.008,54.953,55.113,6174847,0
2010-11-12,54.946,55.262,54.61,54.624,3620379,0
2010-11-15,54.812,55.113,54.53,54.53,3153792,0
2010-11-16,54.367,54.624,53.54,53.988,3465130,0
2010-11-17,54.1,54.294,53.226,53.886,4607070,0
2010-11-18,54.168,54.485,53.525,54.359,9943552,0
2010-11-19,54.359,54.82,54.317,54.578,9074920,0
2010-11-22,54.5,54.562,53.563,53.955,10002556,0
2010-11-23,53.643,54.168,53.563,53.706,3006032,0
2010-11-24,53.964,54.412,53.845,54.367,3524386,0
2010-11-26,53.919,54.326,53.784,54.084,1833773,0
2010-11-29,53.525,53.769,53.226,53.61,3249970,0
2010-11-30,53.219,53.826,53.201,53.483,3031658,0
2010-12-01,53.964,54.664,53.964,54.554,3086813,0
2010-12-02,54.758,55.104,54.57,54.87,3954518,0
2010-12-03,54.61,54.995,53.854,54.38,3518019,0
2010-12-06,54.435,54.451,53.854,54.068,2437443,0
2010-12-07,54.507,54.845,54.192,54.593,3210683,0
2010-12-08,54.53,54.892,54.026,54.026,3251167,0
2010-12-09,54.2,54.285,53.47,53.697,4695428,0
2010-12-10,53.761,54.176,53.697,54.114,4125384,0
2010-12-13,54.128,54.263,53.752,53.942,3606280,0
2010-12-14,54.128,55.276,54.035,55.04,3572926,0
2010-12-15,54.775,55.089,54.657,54.805,2377625,0
2010-12-16,54.949,55.355,54.474,55.314,2267089,0
2010-12-17,55.247,55.247,54.688,55.08,3595974,0
2010-12-20,54.862,55.151,54.585,54.75,3063163,0
2010-12-21,55.056,55.174,54.632,54.87,3497403,0
2010-12-22,54.783,54.853,54.485,54.515,3948437,0
2010-12-23,54.578,54.696,54.24,54.435,2698198,0
2010-12-27,54.24,54.562,54.092,54.485,1666938,0
2010-12-28,54.53,54.743,54.2,54.696,1838334,0
2010-12-29,54.811,54.925,54.314,54.34,2244631,0
2010-12-30,54.485,54.659,53.962,53.994,2946152,0
2010-12-31,54.043,54.994,53.968,54.951,3167098,0
2011-01-03,55.183,55.324,54.727,54.925,2548715,0
2011-01-04,54.925,55.513,54.79,55.269,3437529,0
2011-01-05,55.128,56.567,55.032,56.537,5680467,0
2011-01-06,56.959,58.137,56.747,57.524,8210739,0
2011-01-07,57.532,58.085,57.187,57.878,5281096,0
2011-01-10,57.974,58.312,57.509,57.848,5914459,0
2011-01-11,58.169,58.169,57.683,57.893,5859899,0
2011-01-12,58.279,58.446,58.004,58.359,3699927,0
2011-01-13,58.335,58.861,57.974,58.044,3682624,0
2011-01-14,57.901,58.649,57.793,58.565,3191696,0
2011-01-18,58.982,60.439,58.957,60.162,4820057,0
2011-01-19,59.925,61.839,59.925,61.043,6460802,0
2011-01-20,60.986,62.361,60.828,62.354,6070582,0
2011-01-21,62.69,63.013,62.202,62.272,5382960,0
2011-01-24,62.005,62.243,61.046,61.339,8782531,0
2011-01-25,61.205,62.202,61.031,62.153,3881645,0
2011-01-26,62.052,62.103,60.937,61.622,3607545,0
2011-01-27,62.885,63.673,61.761,62.178,3874560,0
2011-01-28,62.369,63.28,61.148,61.472,5567611,0
2011-01-31,62.003,62.594,61.773,62.568,2879386,0
2011-02-01,62.637,63.673,62.595,63.351,3411085,0
2011-02-02,63.131,64.19,62.973,63.726,2456086,0
2011-02-03,63.679,64.02,63.187,63.455,4795918,0
2011-02-04,63.589,63.615,63.05,63.447,4425953,0
2011-02-07,63.436,64.256,63.327,64.08,4941381,0
2011-02-08,64.072,64.34,63.777,63.986,2361922,0
2011-02-09,63.917,64.797,63.726,64.672,2232875,0
2011-02-10,64.417,64.565,63.947,64.37,2424112,0
2011-02-11,64.123,64.395,63.784,64.217,3323276,0
2011-02-14,64.279,64.449,62.967,63.609,2272446,0
2011-02-15,63.46,64.248,63.058,64.05,2418858,0
2011-02-16,63.979,64.038,63.312,63.893,4171997,0
2011-02-17,63.751,64.531,63.651,64.381,2482705,0
2011-02-18,64.417,64.529,64.004,64.31,1937169,0
2011-02-22,63.925,64.004,62.869,63.027,2299887,0
2011-02-23,63.124,63.497,62.59,62.996,2533011,0
2011-02-24,62.996,63.455,62.788,63.058,1908998,0
2011-02-25,63.235,63.702,62.71,63.566,2498076,0
2011-02-28,63.881,63.939,62.696,62.818,3058015,0
2011-03-01,63.058,63.521,62.526,62.781,2469434,0
2011-03-02,62.932,63.385,62.582,63.05,2052574,0
2011-03-03,63.353,64.184,63.353,64.098,2132930,0
2011-03-04,64.038,64.115,62.607,63.362,2633074,0
2011-03-07,63.431,63.876,62.647,62.923,2349693,0
2011-03-08,62.941,63.893,62.941,63.694,2368201,0
2011-03-09,63.64,64.107,63.447,63.86,2714403,0
2011-03-10,63.274,63.631,62.542,62.719,2434541,0
2011-03-11,62.75,64.098,62.551,63.851,3078375,0
2011-03-14,63.274,64.052,63.154,63.851,6641472,0
2011-03-15,63.02,63.64,62.228,63.227,3044972,0
2011-03-16,62.907,63.558,62.051,62.219,3271434,0
2011-03-17,63.312,64.26,63.038,63.803,3680906,0
2011-03-18,64.606,64.662,63.558,63.902,4230758,0
2011-03-21,64.529,64.821,64.386,64.726,1353795,0
2011-03-22,64.574,64.805,64.283,64.513,1582050,0
2011-03-23,64.259,64.545,63.955,64.417,2215843,0
2011-03-24,64.782,64.869,63.962,64.115,2499786,0
2011-03-25,64.353,64.417,63.749,63.775,2424768,0
2011-03-28,64.082,64.274,63.566,63.687,1676830,0
2011-03-29,63.67,63.934,63.139,63.758,1999788,0
2011-03-30,63.876,64.013,63.258,63.289,2868898,0
2011-03-31,63.357,64.022,63.306,63.801,3651378,0
2011-04-01,63.821,64.545,63.767,64.259,1947071,0
2011-04-04,64.074,64.463,63.876,64.267,2272322,0
2011-04-05,63.917,64.774,63.806,64.362,2527967,0
2011-04-06,64.362,64.869,64.157,64.662,2242330,0
2011-04-07,64.505,64.907,64.201,64.9,2113312,0
2011-04-08,64.907,65.004,63.64,63.876,2443104,0
2011-04-11,63.749,64.446,63.514,63.884,2298299,0
2011-04-12,63.89,63.89,63.499,63.771,2346593,0
2011-04-13,63.828,64.17,61.756,62.137,5356807,0
2011-04-14,61.79,62.321,60.154,61.68,4856096,0
2011-04-15,61.899,62.187,61.482,62.042,3172498,0
2011-04-18,61.44,61.518,60.733,61.019,3676829,0
2011-04-19,61.282,61.498,60.958,61.107,2513380,0
2011-04-20,61.631,62.473,61.567,61.799,2494586,0
2011-04-21,61.781,61.942,61.583,61.719,2405825,0
2011-04-25,61.482,61.781,61.163,61.447,3098799,0
2011-04-26,61.95,63.169,61.764,62.719,3815913,0
2011-04-27,62.742,63.33,62.455,62.814,2173443,0
2011-04-28,62.839,62.949,62.279,62.734,3027956,0
2011-04-29,62.733,63.042,62.594,62.881,2619369,0
2011-05-02,62.966,63.401,62.321,62.482,3935480,0
2011-05-03,62.302,63.618,62.286,63.395,2884490,0
2011-05-04,63.415,63.758,62.515,62.616,5489250,0
2011-05-05,62.535,63.795,62.294,63.33,2889759,0
2011-05-06,63.848,64.115,63.145,63.441,2582173,0
2011-05-09,63.497,63.884,63.187,63.423,2150145,0
2011-05-10,63.67,63.844,63.02,63.041,2756762,0
2011-05-11,63.081,63.643,62.88,62.986,2867722,0
2011-05-12,62.949,63.767,62.884,63.536,1944654,0
2011-05-13,63.516,63.788,63.016,63.154,2101732,0
2011-05-16,62.996,63.893,62.899,63.749,3075056,0
2011-05-17,63.353,63.78,62.559,63.13,2528512,0
2011-05-18,63.154,63.618,62.791,63.49,1653545,0
2011-05-19,63.873,64.139,63.544,63.78,1318195,0
2011-05-20,63.771,63.771,63.106,63.28,2135401,0
2011-05-23,62.704,63.321,62.522,62.873,2295291,0
2011-05-24,62.818,62.945,62.294,62.369,2973900,0
2011-05-25,62.302,62.369,61.892,62.256,2933865,0
2011-05-26,62.166,62.43,61.526,61.686,3772070,0
2011-05-27,61.757,62.127,61.437,61.901,2240665,0
2011-05-31,61.912,62.583,61.912,62.414,2957447,0
2011-06-01,62.302,62.582,60.686,60.703,3258886,0
2011-06-02,60.716,61.206,60.637,60.677,2878543,0
2011-06-03,60.268,61.262,60.172,61.119,3194787,0
2011-06-06,61.053,62.174,60.974,61.999,3991143,0
2011-06-07,62.055,62.27,61.901,61.927,2845012,0
2011-06-08,61.87,62.294,61.711,61.791,2992997,0
2011-06-09,61.8,62.515,61.534,62.407,2366433,0
2011-06-10,62.216,62.506,61.863,61.936,3001465,0
2011-06-13,62.27,63.362,62.106,63.185,3804141,0
2011-06-14,63.609,64.098,63.386,63.811,3180563,0
2011-06-15,63.362,64.098,63.289,63.803,2767506,0
2011-06-16,63.75,64.383,63.539,64.027,3105716,0
2011-06-17,64.42,65.02,63.932,64.107,3913553,0
2011-06-20,63.873,64.763,63.873,64.372,5168983,0
2011-06-21,64.668,64.86,64.252,64.62,2325263,0
2011-06-22,64.611,64.852,64.057,64.107,2134233,0
2011-06-23,64.002,64.13,62.954,63.848,2261506,0
2011-06-24,63.923,63.946,63.395,63.457,2375992,0
2011-06-27,63.643,64.011,63.321,63.832,1488693,0
2011-06-28,63.932,63.969,63.49,63.652,2055468,0
2011-06-29,63.818,64.593,63.737,64.397,2034919,0
2011-06-30,64.422,65.119,64.17,64.874,1855938,0
2011-07-01,64.796,65.709,64.652,65.678,1498723,0
2011-07-05,65.404,65.404,64.611,64.876,1632488,0
2011-07-06,64.876,65.644,64.842,65.392,2918739,0
2011-07-07,65.885,65.885,65.092,65.189,2432048,0
2011-07-08,64.57,64.925,64.346,64.509,2584934,0
2011-07-11,63.881,64.184,63.704,64.081,2163812,0
2011-07-12,63.993,64.098,63.499,63.866,2466042,0
2011-07-13,64.157,64.804,63.652,63.832,2277325,0
2011-07-14,63.803,63.873,63.249,63.457,1965093,0
2011-07-15,63.665,63.665,62.183,62.791,2899284,0
2011-07-18,62.591,62.608,61.662,62.046,1964487,0
2011-07-19,62.11,63.029,62.076,62.82,2234811,0
2011-07-20,62.818,63.137,62.489,62.753,1785479,0
2011-07-21,63.13,64.412,62.969,64.225,2239992,0
2011-07-22,64.002,64.098,63.28,63.78,1587941,0
2011-07-25,63.217,63.89,62.919,63.536,1890474,0
2011-07-26,65.175,65.693,64.05,64.753,3851011,0
2011-07-27,64.321,64.561,61.87,62.064,3654862,0
2011-07-28,62.058,62.376,59.649,60.325,6168207,0
2011-07-29,59.766,61.642,59.766,60.676,4308613,0
2011-08-01,60.983,60.983,58.835,59.662,4357196,0
2011-08-02,59.258,60.181,58.983,59.03,5220613,0
2011-08-03,58.922,59.299,57.97,58.94,4284356,0
2011-08-04,58.391,58.456,57.129,57.145,4155063,0
2011-08-05,57.72,59.276,57.671,58.344,8005906,0
2011-08-08,57.408,58.384,55.101,55.205,6111862,0
2011-08-09,55.646,56.88,53.731,56.793,10301260,0
2011-08-10,55.669,55.926,53.426,53.58,5998876,0
2011-08-11,53.673,55.845,53.169,55.157,4117187,0
2011-08-12,55.808,56.368,54.539,55.38,4071565,0
2011-08-15,55.95,56.468,55.622,56.296,3782335,0
2011-08-16,56.078,57.633,55.582,56.639,3973877,0
2011-08-17,56.887,57.413,56.577,57.04,2953998,0
2011-08-18,55.874,56.054,54.741,55.59,5205767,0
2011-08-19,54.749,56.272,54.619,55.599,3781685,0
2011-08-22,56.412,56.7,55.608,56.021,2483865,0
2011-08-23,56.272,57.671,56.174,57.591,3157422,0
2011-08-24,57.5,58.725,57.307,58.701,2133540,0
2011-08-25,58.917,59.088,57.47,57.72,2501569,0
2011-08-26,57.455,58.709,56.506,58.693,2299040,0
2011-08-29,59.242,59.664,58.601,59.345,2332678,0
2011-08-30,59.258,60.358,58.684,59.979,2710315,0
2011-08-31,60.364,60.503,59.635,60.053,2241692,0
2011-09-01,60.222,60.707,59.047,59.129,2906813,0
2011-09-02,58.395,58.815,57.577,57.772,2719612,0
2011-09-06,56.394,57.735,55.932,57.647,2900668,0
2011-09-07,58.359,59.234,57.816,59.038,2061132,0
2011-09-08,58.725,59.088,58.132,58.232,2144299,0
2011-09-09,57.641,58.262,57.089,57.932,3141746,0
2011-09-12,57.064,58.511,57.064,58.473,3121802,0
2011-09-13,58.78,60.076,58.408,58.855,3816563,0
2011-09-14,59.146,60.302,58.771,59.557,3468441,0
2011-09-15,59.703,61.112,59.703,61.063,2518323,0
2011-09-16,60.935,61.685,60.31,61.539,5064663,0
2011-09-19,60.754,62.36,60.576,62.076,4379953,0
2011-09-20,62.276,62.317,60.968,61.063,3781959,0
2011-09-21,61.089,61.297,58.806,58.806,5007700,0
2011-09-22,57.38,60.067,57.284,59.202,6664778,0
2011-09-23,59.476,60.48,58.068,58.352,5899176,0
2011-09-26,59.072,59.735,58.433,59.718,5949783,0
2011-09-27,60.845,60.891,59.664,60.116,3617039,0
2011-09-28,60.14,60.642,59.284,59.345,2260540,0
2011-09-29,60.102,60.214,57.47,58.675,4468025,0
2011-09-30,58.027,59.414,57.894,58.8,4134369,0
2011-10-03,58.746,59.323,57.559,57.598,3363507,0
2011-10-04,57.024,58.892,56.959,58.847,2780848,0
2011-10-05,59.168,59.712,58.253,58.675,3670829,0
2011-10-06,58.497,59.677,58.368,59.193,2655625,0
2011-10-07,59.574,60.546,59.153,59.897,2947433,0
2011-10-10,60.9,61.362,60.31,61.315,1906255,0
2011-10-11,61.081,62.002,61.081,61.774,1973238,0
2011-10-12,62.024,62.262,61.486,61.623,1773336,0
2011-10-13,61.434,61.995,60.935,61.851,1404170,0
2011-10-14,62.334,62.405,61.297,61.51,2153205,0
2011-10-17,61.315,61.878,60.351,60.48,3060103,0
2011-10-18,60.546,61.856,60.085,61.501,2419903,0
2011-10-19,61.434,62.067,60.875,61.089,1515518,0
2011-10-20,61.315,61.556,60.554,61.273,1690728,0
2011-10-21,61.851,62.649,61.225,62.649,2620987,0
2011-10-24,62.642,63.829,61.978,63.725,2726716,0
2011-10-25,63.668,64.677,63.176,63.855,4045904,0
2011-10-26,63.897,63.897,61.225,61.801,5440756,0
2011-10-27,63.152,63.379,60.882,61.233,3893835,0
2011-10-28,61.289,62.076,60.754,61.054,2773087,0
2011-10-31,61.286,62.322,60.781,61.435,4042587,0
2011-11-01,60.347,60.756,59.478,59.887,3348417,0
2011-11-02,60.418,60.943,60.164,60.318,2432065,0
2011-11-03,60.938,61.685,60.38,61.585,1744272,0
2011-11-04,61.134,61.939,60.495,61.939,3623462,0
2011-11-07,61.864,63.475,61.486,63.346,3138963,0
2011-11-08,63.475,63.838,62.762,63.45,2729265,0
2011-11-09,62.34,62.757,61.972,62.28,3422530,0
2011-11-10,62.568,62.651,61.332,61.619,3222309,0
2011-11-11,62.273,62.98,62.15,62.668,2135841,0
2011-11-14,62.69,63.095,62.515,62.609,1848944,0
2011-11-15,62.421,63.249,62.334,63.014,1736777,0
2011-11-16,62.397,62.583,61.331,61.46,2924517,0
2011-11-17,61.297,61.501,60.214,60.838,3574825,0
2011-11-18,61.192,61.289,60.66,60.79,8191394,0
2011-11-21,60.026,60.617,58.576,60.298,10541535,0
2011-11-22,60.306,60.66,59.551,60.283,2838091,0
2011-11-23,59.7,60.356,59.537,59.856,3061300,0
2011-11-25,59.913,61.7,59.896,61.018,2473190,0
2011-11-28,62.175,63.135,61.518,63.135,7270631,0
2011-11-29,63.373,63.373,62.603,62.733,3225530,0
2011-11-30,63.983,64.664,63.731,64.075,3653542,0
2011-12-01,64.077,65.178,64.045,64.758,2312198,0
2011-12-02,65.225,65.431,63.324,63.808,2950054,0
2011-12-05,64.415,64.498,63.628,64.045,3077450,0
2011-12-06,63.792,64.358,63.646,63.881,1827284,0
2011-12-07,63.908,63.996,63.438,63.601,2551690,0
2011-12-08,63.521,63.668,62.659,62.742,2191842,0
2011-12-09,63.176,63.706,63.152,63.479,1511852,0
2011-12-12,63.497,63.521,62.644,63.042,1763216,0
2011-12-13,63.446,63.768,62.692,62.911,2001706,0
2011-12-14,62.903,63.027,62.331,62.551,1755914,0
2011-12-15,63.192,63.56,62.938,63.069,2405349,0
2011-12-16,63.646,63.855,62.576,63.217,5143883,0
2011-12-19,63.365,63.701,62.807,62.989,1699094,0
2011-12-20,63.908,64.669,63.816,64.392,2134171,0
2011-12-21,64.322,65.341,63.97,65.292,2220428,0
2011-12-22,65.447,66.44,65.292,66.26,3406615,0
2011-12-23,66.414,66.793,66.144,66.749,2350697,0
2011-12-27,66.694,66.956,66.365,66.679,1808848,0
2011-12-28,66.972,67.055,66.291,66.365,1023748,0
2011-12-29,66.383,67.023,66.316,66.84,1364892,0
2011-12-30,66.947,67.12,66.3,66.333,1798555,0
2012-01-03,67.332,68.046,67.046,67.252,2772778,0
2012-01-04,66.374,66.784,65.898,66.341,2735100,0
2012-01-05,66.135,66.152,64.816,65.653,3190581,0
2012-01-06,65.932,65.932,65.308,65.578,5212905,0
2012-01-09,65.882,65.882,65.397,65.628,2270191,0
2012-01-10,66.113,66.578,65.891,66.104,2252242,0
2012-01-11,65.996,66.522,65.996,66.234,1519438,0
2012-01-12,66.513,67.046,66.219,66.98,2222817,0
2012-01-13,66.548,66.848,66.251,66.84,1799854,0
2012-01-17,67.273,67.316,66.703,66.942,2383984,0
2012-01-18,66.898,67.463,66.694,67.463,1409718,0
2012-01-19,67.441,68.636,67.112,68.636,2389593,0
2012-01-20,68.088,68.416,67.679,67.874,3002284,0
2012-01-23,67.915,67.94,67.154,67.679,2093616,0
2012-01-24,67.687,67.899,67.332,67.432,1389065,0
2012-01-25,67.267,67.456,66.617,67.014,2953248,0
2012-01-26,66.956,68.014,66.653,67.619,3333931,0
2012-01-27,67.235,67.687,66.956,67.252,2381178,0
2012-01-30,66.679,67.341,66.653,67.243,3792766,0
2012-01-31,67.399,67.565,66.992,67.498,3511621,0
2012-02-01,67.679,68.645,67.448,68.48,2578390,0
2012-02-02,68.514,68.627,67.973,68.194,1583989,0
2012-02-03,68.383,69.473,68.259,69.359,4106118,0
2012-02-06,69.186,70.022,69.151,69.899,2473730,0
2012-02-07,69.696,71.04,69.696,71.031,3501829,0
2012-02-08,70.88,71.917,70.631,71.859,4139320,0
2012-02-09,71.877,72.217,71.662,72.164,3494055,0
2012-02-10,71.445,71.925,71.336,71.753,2351558,0
2012-02-13,71.809,72.361,71.319,72.343,3150624,0
2012-02-14,71.932,72.606,71.877,72.524,2044895,0
2012-02-15,71.894,72.094,71.145,71.278,4236910,0
2012-02-16,71.211,71.507,70.564,70.843,2803234,0
2012-02-17,71.23,72.406,71.021,72.149,3334554,0
2012-02-21,71.901,72.075,71.163,71.461,2120476,0
2012-02-22,71.627,72.225,71.545,71.843,1513916,0
2012-02-23,72.001,72.473,71.801,72.39,9063060,0
2012-02-24,72.547,73.917,72.482,73.41,8877653,0
2012-02-27,73.402,73.792,73.037,73.311,3542841,0
2012-02-28,73.674,73.683,72.97,73.55,2250224,0
2012-02-29,73.701,74.055,73.291,73.308,3417093,0
2012-03-01,73.385,73.776,73.087,73.277,1939610,0
2012-03-02,73.302,73.84,73.219,73.385,1608985,0
2012-03-05,73.815,73.866,73.435,73.534,1758839,0
2012-03-06,72.954,73.666,72.705,72.788,1739197,0
2012-03-07,72.813,73.028,72.482,72.938,1431936,0
2012-03-08,73.443,73.8,73.187,73.286,1398143,0
2012-03-09,73.65,73.9,73.152,73.725,1420315,0
2012-03-12,73.525,74.041,73.485,73.8,1343087,0
2012-03-13,74.114,74.389,73.635,74.338,1961475,0
2012-03-14,74.513,75.469,74.447,74.979,2459266,0
2012-03-15,74.961,75.194,74.572,74.878,1666561,0
2012-03-16,74.878,75.044,74.006,74.066,2552433,0
2012-03-19,73.733,74.371,73.708,74.265,1085341,0
2012-03-20,74.041,74.265,73.502,74.083,1634657,0
2012-03-21,74.198,74.398,74.015,74.174,1555371,0
2012-03-22,73.9,74.346,73.666,74.131,1703198,0
2012-03-23,74.298,74.531,73.966,74.439,1245234,0
2012-03-26,74.819,75.267,74.703,75.16,1616155,0
2012-03-27,75.16,75.531,75.086,75.335,1350224,0
2012-03-28,75.276,75.523,74.066,74.371,1632568,0
2012-03-29,74.19,74.371,73.658,74.322,1605733,0
2012-03-30,74.63,74.762,74.298,74.513,1538293,0
2012-04-02,74.14,75.964,74.14,75.593,2023566,0
2012-04-03,75.478,75.806,75.168,75.515,1516744,0
2012-04-04,75.342,75.418,74.845,74.911,1968982,0
2012-04-05,74.661,75.267,74.487,74.729,1676609,0
2012-04-09,74.097,74.097,73.559,73.583,1829141,0
2012-04-10,73.385,73.502,72.696,72.696,1737890,0
2012-04-11,73.277,73.76,73.161,73.376,1672404,0
2012-04-12,73.635,74.97,73.55,74.77,1770143,0
2012-04-13,74.572,75.118,74.041,74.051,1786345,0
2012-04-16,74.256,74.463,73.866,74.274,3385350,0
2012-04-17,74.247,75.271,73.827,75.129,1655962,0
2012-04-18,74.869,75.267,74.572,74.936,1141773,0
2012-04-19,75.209,75.433,74.653,74.911,1809053,0
2012-04-20,74.993,75.657,74.894,75.326,1349213,0
2012-04-23,74.621,75.242,74.579,75.068,1705537,0
2012-04-24,75.15,75.699,75.068,75.566,1557351,0
2012-04-25,76.072,76.195,75.144,75.441,2222983,0
2012-04-26,75.798,76.488,75.548,76.039,2383308,0
2012-04-27,76.353,76.363,75.624,75.708,1768612,0
2012-04-30,75.541,75.541,75.009,75.077,1382465,0
2012-05-01,75.138,75.476,74.76,75.088,1964867,0
2012-05-02,74.389,74.869,74.389,74.696,2412840,0
2012-05-03,74.49,74.693,73.986,74.19,1760037,0
2012-05-04,74.032,74.256,72.829,72.829,2511524,0
2012-05-07,72.788,73.062,72.124,72.398,2619639,0
2012-05-08,72.133,72.323,71.52,72.25,2012831,0
2012-05-09,71.757,72.065,71.244,71.268,2118776,0
2012-05-10,71.804,72.065,71.312,71.412,1588441,0
2012-05-11,71.461,71.587,70.62,70.656,2314517,0
2012-05-14,70.201,70.815,69.795,70.649,1430794,0
2012-05-15,70.508,70.79,70.001,70.141,1692589,0
2012-05-16,70.425,70.748,69.894,69.928,1590674,0
2012-05-17,69.86,69.902,68.642,68.685,1304368,0
2012-05-18,68.961,69.472,68.489,68.641,1885157,0
2012-05-21,69.031,69.372,68.425,69.349,1507471,0
2012-05-22,69.321,69.842,68.901,69.397,1848191,0
2012-05-23,69.13,69.222,68.155,69.112,1896375,0
2012-05-24,69.304,69.304,68.416,69.13,2652077,0
2012-05-25,69.027,69.339,68.507,68.584,7607799,0
2012-05-29,69.061,69.397,68.685,69.372,9640722,0
2012-05-30,69.152,69.866,68.416,69.489,2334440,0
2012-05-31,69.438,70.051,69.339,69.489,1923809,0
2012-06-01,68.516,68.835,67.986,68.162,2141773,0
2012-06-04,68.171,68.784,67.509,68.022,1795269,0
2012-06-05,67.82,67.912,67.259,67.829,1687905,0
2012-06-06,68.641,69.178,68.24,69.136,2344934,0
2012-06-07,69.691,70.203,69.397,69.782,2117389,0
2012-06-08,69.606,70,69.364,69.9,1331589,0
2012-06-11,70.32,70.32,69.143,69.203,1056080,0
2012-06-12,69.724,70.32,69.448,69.967,1757477,0
2012-06-13,69.632,70.025,69.152,69.38,1349733,0
2012-06-14,69.531,70.16,69.187,69.934,1618326,0
2012-06-15,69.976,70.405,69.8,70.034,2035969,0
2012-06-18,70.06,71.202,69.943,71.133,1788211,0
2012-06-19,71.351,71.848,70.866,71.587,1785698,0
2012-06-20,71.469,71.561,70.598,70.95,1378686,0
2012-06-21,71.487,71.783,70.724,70.808,1928101,0
2012-06-22,71.11,71.757,70.681,71.629,1872819,0
2012-06-25,71.059,71.547,70.638,70.706,2498648,0
2012-06-26,70.966,71.059,69.782,69.976,1764523,0
2012-06-27,70.437,71.487,70.32,71.259,1290265,0
2012-06-28,70.572,71.123,70.042,70.942,1250705,0
2012-06-29,72.418,73.09,72.174,73.082,2590556,0
2012-07-02,73.283,73.56,72.603,73.147,1296648,0
2012-07-03,73.198,73.442,73.09,73.442,1282479,0
2012-07-05,73.147,73.467,72.889,73.014,2071650,0
2012-07-06,72.535,73.014,72.268,72.895,1063979,0
2012-07-09,72.922,73.476,72.864,73.341,1649056,0
2012-07-10,73.576,74.048,72.77,73.031,1147633,0
2012-07-11,73.098,73.267,72.613,72.882,1672204,0
2012-07-12,72.519,72.686,71.882,72.19,1918535,0
2012-07-13,72.282,73.291,72.259,73.224,1642212,0
2012-07-16,73.021,73.198,72.308,73.131,1332392,0
2012-07-17,73.131,73.694,72.778,73.374,1549410,0
2012-07-18,73.35,74.417,73.24,74.354,1375041,0
2012-07-19,74.525,74.525,73.659,74.282,1471148,0
2012-07-20,73.913,74.265,73.333,73.611,1606671,0
2012-07-23,72.93,73.257,72.653,72.94,1836876,0
2012-07-24,73.426,74.826,72.955,73.676,2418602,0
2012-07-25,73.955,74.039,72.644,73.583,2795711,0
2012-07-26,74.4,74.583,73.819,74.315,1616599,0
2012-07-27,74.474,75.961,74.4,75.7,1782077,0
2012-07-30,75.189,75.406,74.508,74.76,1766128,0
2012-07-31,74.844,75.203,74.666,74.918,2688610,0
2012-08-01,75.415,75.53,74.525,74.659,4388407,0
2012-08-02,74.474,74.55,73.409,74.229,1662871,0
2012-08-03,75.054,75.163,74.247,75.02,1246674,0
2012-08-06,75.203,75.397,74.643,74.684,998393,0
2012-08-07,75.061,75.952,74.793,75.8,1584898,0
2012-08-08,75.742,76.372,75.29,76.278,1291834,0
2012-08-09,75.935,76.06,75.53,75.986,1271198,0
2012-08-10,75.825,76.498,75.7,76.397,1204423,0
2012-08-13,76.127,76.521,75.986,76.472,1286501,0
2012-08-14,76.529,76.941,76.288,76.663,1294268,0
2012-08-15,76.363,76.949,76.137,76.798,909540,0
2012-08-16,76.806,77.412,76.647,77.252,5728915,0
2012-08-17,77.497,77.63,77.026,77.546,1875759,0
2012-08-20,77.31,78.468,77.31,78.319,1870874,0
2012-08-21,78.645,78.879,78.144,78.72,2226552,0
2012-08-22,78.381,78.465,77.772,78.075,1923198,0
2012-08-23,78.05,78.05,76.958,77.378,1696173,0
2012-08-24,77.009,77.781,76.958,77.588,1767946,0
2012-08-27,77.746,78.05,77.387,77.445,1126717,0
2012-08-28,77.092,77.799,76.688,77.614,2166069,0
2012-08-29,77.673,77.84,77.059,77.146,1155460,0
2012-08-30,77.236,77.484,76.802,77.153,1070402,0
2012-08-31,77.524,77.855,77.017,77.33,1281549,0
2012-09-04,77.371,77.542,76.372,76.811,1130426,0
2012-09-05,76.738,77.702,76.65,77.661,1652159,0
2012-09-06,78.061,78.782,77.721,78.763,1439088,0
2012-09-07,78.745,78.891,78.084,78.21,1369311,0
2012-09-10,77.88,78.465,77.821,78.084,847806,0
2012-09-11,78.061,78.484,77.917,78.264,1142139,0
2012-09-12,78.474,78.855,78.281,78.418,1280387,0
2012-09-13,78.426,79.291,78.016,79.019,1564183,0
2012-09-14,79.027,79.076,78.075,78.5,2100486,0
2012-09-17,78.306,78.864,78.061,78.236,5498705,0
2012-09-18,78.001,78.137,77.263,77.865,1578357,0
2012-09-19,77.821,78.355,77.685,78.264,1594946,0
2012-09-20,77.83,77.966,77.312,77.363,1855192,0
2012-09-21,77.507,77.839,77.254,77.456,3532591,0
2012-09-24,77.507,77.628,76.692,77.244,1772353,0
2012-09-25,77.381,77.973,77.254,77.636,2238705,0
2012-09-26,77.628,78.627,77.628,77.983,1397264,0
2012-09-27,78.21,78.484,77.575,78.451,1678700,0
2012-09-28,78.297,79.502,78.127,79.23,2098527,0
2012-10-01,79.22,79.74,78.958,79.282,2012707,0
2012-10-02,79.373,79.502,78.297,79.046,1628913,0
2012-10-03,79.147,79.46,78.763,78.983,1563717,0
2012-10-04,79.4,80.258,79.333,80.199,1602023,0
2012-10-05,80.435,80.52,79.867,80.071,1382169,0
2012-10-08,79.927,80.258,79.756,79.765,740793,0
2012-10-09,79.817,80.452,79.509,79.519,949966,0
2012-10-10,79.605,79.605,78.465,78.663,1179410,0
2012-10-11,79.068,79.282,78.653,78.671,628627,0
2012-10-12,78.958,79.662,78.484,78.872,1142330,0
2012-10-15,78.697,78.855,78.418,78.484,1482996,0
2012-10-16,78.791,79.256,78.663,79.22,1370527,0
2012-10-17,79.442,79.74,79.11,79.4,1183929,0
2012-10-18,79.4,80.097,79.068,80.027,1373920,0
2012-10-19,79.935,80.011,78.645,78.816,1791212,0
2012-10-22,78.609,79.001,78.061,78.714,899000,0
2012-10-23,78.297,78.433,77.542,78.016,1440681,0
2012-10-24,78.137,80.572,78.137,79.689,2370344,0
2012-10-25,80.199,80.376,78.745,79.373,1310135,0
2012-10-26,78.791,79.487,78.281,78.773,1731448,0
2012-10-31,80.138,80.216,78.934,79.478,1380979,0
2012-11-01,79.561,80.487,79.468,79.918,1401473,0
2012-11-02,80.181,80.435,79.333,79.519,2785534,0
2012-11-05,79.324,80.097,78.782,79.841,2017750,0
2012-11-06,79.883,81.384,79.654,80.495,2216074,0
2012-11-07,78.474,79.22,75.837,77.338,4377178,0
2012-11-08,75.744,77.193,75.744,76.295,2090213,0
2012-11-09,75.939,77.009,75.65,76.344,2100468,0
2012-11-12,76.208,76.483,75.592,76.2,1827667,0
2012-11-13,75.574,77.272,75.513,76.515,2707384,0
2012-11-14,76.762,76.865,74.565,74.759,2277968,0
2012-11-15,74.682,75.124,73.885,74.31,1829137,0
2012-11-16,74.521,75.303,73.994,75.055,1946675,0
2012-11-19,75.369,76.787,75.217,76.77,2388160,0
2012-11-20,76.777,76.856,75.786,76.515,1786647,0
2012-11-21,76.787,77.033,76.628,76.794,1013915,0
2012-11-23,76.993,77.973,76.93,77.917,768794,0
2012-11-26,78.324,79.212,77.846,79.156,2375194,0
2012-11-27,79.011,79.756,78.681,78.993,2149787,0
2012-11-28,78.526,79.502,77.934,79.502,1911937,0
2012-11-29,79.234,80.25,79.106,79.924,2463249,0
2012-11-30,80.181,80.833,79.924,80.145,1923052,0
2012-12-03,80.077,80.259,78.634,78.643,2074921,0
2012-12-04,78.479,79.288,78.385,78.583,2442817,0
2012-12-05,78.713,79.097,77.914,78.625,2166144,0
2012-12-06,78.67,78.977,77.999,78.583,1953333,0
2012-12-07,78.67,79.03,78.299,78.943,1238767,0
2012-12-10,78.816,79.632,78.634,79.381,1377364,0
2012-12-11,79.648,79.887,78.952,79.03,1606888,0
2012-12-12,79.297,79.673,78.763,78.865,1752094,0
2012-12-13,78.608,78.735,77.15,77.303,2834233,0
2012-12-14,77.311,77.362,76.315,76.418,1975469,0
2012-12-17,76.617,77.981,76.273,77.673,1944828,0
2012-12-18,77.777,79.896,77.655,79.828,6607812,0
2012-12-19,79.863,80.464,79.192,79.812,2249638,0
2012-12-20,79.459,79.863,78.943,79.459,2689602,0
2012-12-21,78.333,80.291,78.318,80.001,4573887,0
2012-12-24,80.017,80.017,79.477,79.691,764526,0
2012-12-26,79.691,80.043,79.03,79.055,1140433,0
2012-12-27,79.106,79.879,78.79,79.743,2018350,0
2012-12-28,79.271,79.579,78.248,78.461,1876724,0
2012-12-31,77.999,79.371,77.069,79.279,2327426,0
2013-01-02,80.568,80.894,79.527,80.121,2615739,0
2013-01-03,80.387,81.015,79.948,80.361,2128086,0
2013-01-04,80.688,80.747,79.948,80.662,2024745,0
2013-01-07,80.259,81.056,80.241,80.935,1554885,0
2013-01-08,80.577,80.577,79.423,79.854,1560581,0
2013-01-09,80.033,80.783,79.553,80.738,1501390,0
2013-01-10,80.988,81.047,80.369,80.841,1903792,0
2013-01-11,81.144,81.408,80.43,80.499,1367021,0
2013-01-14,79.967,80.697,79.967,80.67,989583,0
2013-01-15,80.309,81.04,80.19,80.765,1442561,0
2013-01-16,80.549,80.585,79.924,80.361,1342632,0
2013-01-17,80.713,81.606,80.499,81.389,1564232,0
2013-01-18,81.389,81.529,80.645,80.721,2810919,0
2013-01-22,80.747,82.13,80.568,81.889,1879514,0
2013-01-23,81.365,82.525,80.765,82.525,2813616,0
2013-01-24,82.863,82.911,79.802,80.104,4807349,0
2013-01-25,80.096,80.113,79.271,79.363,3918459,0
2013-01-28,79.45,79.45,76.461,76.729,4856721,0
2013-01-29,76.839,77.758,76.711,77.181,3525442,0
2013-01-30,77.207,77.295,75.62,75.773,7967353,0
2013-01-31,75.644,75.919,74.493,74.624,6185264,0
2013-02-01,75.182,75.404,74.194,74.922,3990292,0
2013-02-04,74.338,74.829,74.194,74.476,3303380,0
2013-02-05,75.155,75.191,74.382,74.743,3362682,0
2013-02-06,74.476,75.248,74.401,75.248,2938227,0
2013-02-07,75.078,75.636,74.605,75.112,2285253,0
2013-02-08,75.104,75.791,75.104,75.605,2254726,0
2013-02-11,75.586,75.605,74.914,75.191,2074110,0
2013-02-12,75.404,75.586,74.743,74.958,2033560,0
2013-02-13,75.001,75.155,74.297,74.786,2211704,0
2013-02-14,74.288,75.044,73.773,74.803,2794054,0
2013-02-15,74.803,75.484,74.777,75.484,2985561,0
2013-02-19,75.549,75.791,75.088,75.791,2843224,0
2013-02-20,75.532,76.006,75.352,75.362,3357474,0
2013-02-21,75.293,75.421,74.82,75.215,2277884,0
2013-02-22,75.506,76.169,75.293,75.696,7973201,0
2013-02-25,75.963,76.52,75.345,75.49,12635634,0
2013-02-26,75.66,75.885,74.769,74.991,14031549,0
2013-02-27,74.783,77.108,74.783,76.89,3063437,0
2013-02-28,77.117,77.292,76.55,76.604,2622886,0
2013-03-01,76.386,76.923,75.81,76.751,2144153,0
2013-03-04,76.463,76.508,75.307,75.819,2029564,0
2013-03-05,75.819,76.679,75.644,76.436,1714524,0
2013-03-06,76.688,76.968,76.349,76.915,1935355,0
2013-03-07,77.071,77.717,76.968,77.292,1626864,0
2013-03-08,77.613,78.516,77.454,78.334,2034841,0
2013-03-11,78.161,78.849,78.081,78.815,2416951,0
2013-03-12,78.544,78.724,78.299,78.667,2431050,0
2013-03-13,78.901,80.51,78.603,80.347,2388558,0
2013-03-14,80.339,80.554,80.094,80.554,2159142,0
2013-03-15,80.161,80.782,80.103,80.729,2892002,0
2013-03-18,79.919,81.075,79.823,80.397,1713051,0
2013-03-19,80.719,81.451,80.485,80.841,1683526,0
2013-03-20,81.148,81.388,80.283,80.292,2124968,0
2013-03-21,80.084,80.477,79.78,79.806,1805303,0
2013-03-22,80.232,80.816,79.91,80.311,1797046,0
2013-03-25,80.615,80.955,80.007,80.356,1521356,0
2013-03-26,80.736,81.607,80.633,81.564,2267804,0
2013-03-27,81.165,82.408,80.99,82.233,2193312,0
2013-03-28,82.166,84.079,82.166,84.019,4394943,0
2013-04-01,83.688,83.957,82.504,82.696,2458982,0
2013-04-02,83.129,83.251,82.426,82.706,1925928,0
2013-04-03,82.939,83.967,82.733,82.774,3018128,0
2013-04-04,83.123,83.679,82.921,83.045,1683034,0
2013-04-05,82.548,82.879,81.825,82.286,2965731,0
2013-04-08,82.331,82.782,81.86,82.774,1376600,0
2013-04-09,82.975,83.138,82.094,83.053,1645790,0
2013-04-10,83.489,83.89,83.296,83.549,1576186,0
2013-04-11,83.864,84.932,83.8,84.698,2145873,0
2013-04-12,84.35,84.653,83.783,84.594,1418667,0
2013-04-15,83.948,84.567,82.904,83.079,1881958,0
2013-04-16,83.629,83.864,83.234,83.791,1744360,0
2013-04-17,83.471,83.629,82.435,83.184,2164096,0
2013-04-18,83.436,83.521,82.296,82.714,1479303,0
2013-04-19,83.129,84.003,83.009,83.809,1709283,0
2013-04-22,84.045,84.149,83.278,83.436,1583572,0
2013-04-23,85.525,86.603,83.446,84.49,2859642,0
2013-04-24,84.985,85.55,84.912,85.037,2197982,0
2013-04-25,83.601,85.875,83.567,85.541,2423964,0
2013-04-26,85.541,86.527,85.429,86.153,1877960,0
2013-04-29,86.171,86.36,85.803,86.23,1415303,0
2013-04-30,85.829,86.35,85.603,86.256,2084176,0
2013-05-01,86.09,87.259,85.976,86.481,2248185,0
2013-05-02,86.639,88.023,86.316,87.631,2074578,0
2013-05-03,87.919,88.92,87.778,88.798,2707146,0
2013-05-06,88.546,89.564,88.417,88.955,2642353,0
2013-05-07,89.006,89.564,88.816,89.555,1720653,0
2013-05-08,89.277,89.322,88.52,88.614,2266525,0
2013-05-09,88.788,89.034,87.971,88.223,2325050,0
2013-05-10,88.118,88.746,88.118,88.738,1503258,0
2013-05-13,88.546,89.006,88.353,88.695,1524511,0
2013-05-14,88.788,89.564,88.614,89.546,1280921,0
2013-05-15,88.614,90.609,88.197,90.573,2545076,0
2013-05-16,90.465,91.094,90.337,90.527,1808516,0
2013-05-17,90.983,92.622,90.983,92.622,3001870,0
2013-05-20,92.206,93.129,92.123,92.761,1724443,0
2013-05-21,92.952,93.221,92.363,93.119,1668123,0
2013-05-22,92.989,93.959,92.501,92.697,2435167,0
2013-05-23,91.996,92.972,91.804,92.539,5468545,0
2013-05-24,92.345,93.221,91.868,93.185,5522306,0
2013-05-28,93.799,94.706,93.622,93.789,6180635,0
2013-05-29,93.268,93.762,92.78,93.408,1777736,0
2013-05-30,94.697,95.509,94.174,94.184,2350816,0
2013-05-31,93.865,94.84,93.11,93.11,2245854,0
2013-06-03,93.26,93.26,92.079,92.78,2312937,0
2013-06-04,92.605,93.101,92.089,92.457,1767069,0
2013-06-05,92.271,92.326,91.012,91.149,1515451,0
2013-06-06,91.331,91.961,90.663,91.84,1878035,0
2013-06-07,91.996,94.565,91.888,94.47,2077038,0
2013-06-10,94.546,94.706,93.639,93.865,1259735,0
2013-06-11,93.231,93.855,92.587,93.231,1294549,0
2013-06-12,94.08,94.507,93.535,94.192,1815165,0
2013-06-13,94.192,95.29,93.818,95.004,2080852,0
2013-06-14,94.811,95.433,94.328,94.763,1196824,0
2013-06-17,95.251,96.134,94.801,95.27,1300530,0
2013-06-18,95.537,96.144,95.3,95.778,1882599,0
2013-06-19,95.701,95.99,94.07,94.1,1779725,0
2013-06-20,93.501,94.1,92.391,92.429,2945218,0
2013-06-21,92.84,93.38,92.391,92.448,3223110,0
2013-06-24,92.132,92.317,91.076,91.358,1613108,0
2013-06-25,91.951,92.042,91.102,91.221,1668244,0
2013-06-26,91.951,93.185,91.83,93.063,1894108,0
2013-06-27,93.399,94.697,93.268,94.47,2882505,0
2013-06-28,94.243,95.788,94.243,95.433,3088245,0
2013-07-01,95.433,95.778,94.936,95.088,1715044,0
2013-07-02,94.994,94.994,93.211,93.622,1803524,0
2013-07-03,93.525,94.488,92.878,94.318,740473,0
2013-07-05,94.65,95.613,94.479,95.603,831638,0
2013-07-08,95.952,96.26,95.664,96.057,1252858,0
2013-07-09,96.544,97.063,96.037,96.409,1307918,0
2013-07-10,96.456,98.263,96.341,98.135,1587753,0
2013-07-11,98.881,99.58,98.574,99.53,1270904,0
2013-07-12,99.54,99.91,98.357,99.022,1658479,0
2013-07-15,99.211,100.63,98.952,100.63,1643254,0
2013-07-16,100.59,100.77,99.061,99.091,1448413,0
2013-07-17,99.419,100.39,99.33,100.39,1286223,0
2013-07-18,100.48,101.54,100.38,101.54,1202612,0
2013-07-19,101.15,101.76,100.92,101.7,1947796,0
2013-07-22,101.89,101.98,101.34,101.78,1283530,0
2013-07-23,104,105.25,102.97,103.76,3005833,0
2013-07-24,104.32,105.92,104.03,104.82,2523704,0
2013-07-25,103.48,105.18,103.21,105.16,3219980,0
2013-07-26,104.71,105.62,104.55,105.58,1904408,0
2013-07-29,104.55,105.93,104.55,105.57,1962927,0
2013-07-30,106.05,106.4,105.15,105.66,1800933,0
2013-07-31,105.98,106.96,104.99,105.68,2104972,0
2013-08-01,106.25,107.55,106.24,107.48,1413008,0
2013-08-02,107.3,109.17,107.3,108.89,2100386,0
2013-08-05,108.72,109.66,108.44,109.24,1325380,0
2013-08-06,109.14,109.58,108.99,109.35,1815779,0
2013-08-07,109.11,109.72,108.84,109.59,1559350,0
2013-08-08,110.01,110.01,108.93,109.67,1544357,0
2013-08-09,109.56,109.72,108.76,109.12,1486286,0
2013-08-12,108.96,109.27,108.21,108.23,1564021,0
2013-08-13,108.47,109.38,108.23,109.16,1683791,0
2013-08-14,109.11,109.37,108.53,108.77,1187974,0
2013-08-15,108.02,108.54,107.19,107.47,1354362,0
2013-08-16,107.19,108.05,107.07,107.51,1591394,0
2013-08-19,107.28,107.86,106.71,107.27,1354373,0
2013-08-20,107.36,109.08,107.28,107.7,1758623,0
2013-08-21,107.5,109.04,107.23,108.18,1654556,0
2013-08-22,108.52,109.61,108.26,108.85,5361880,0
2013-08-23,108.85,111.13,108.75,110.86,5599501,0
2013-08-26,110.86,111.51,110.07,110.15,1494705,0
2013-08-27,109.5,110.71,108.07,108.35,1505600,0
2013-08-28,108.46,109.11,108.43,108.5,1372587,0
2013-08-29,108.75,109.3,108.39,108.66,1501492,0
2013-08-30,108.87,108.94,108.12,108.74,2079509,0
2013-09-03,109.56,110.45,109.35,109.81,1717432,0
2013-09-04,109.56,110.9,109.48,110.37,1531754,0
2013-09-05,109.76,110.45,109.32,110.26,1505563,0
2013-09-06,110.62,110.92,108.84,109.91,1871918,0
2013-09-09,110.1,110.91,109.99,110.2,1373832,0
2013-09-10,110.74,111.75,110.43,111.09,1522727,0
2013-09-11,110.95,112.44,110.95,112.44,1287169,0
2013-09-12,112.18,113.15,112.08,112.41,2123468,0
2013-09-13,112.77,113.1,111.92,113.03,1095726,0
2013-09-16,113.88,114.72,113.61,114.08,1598000,0
2013-09-17,114.09,115.25,113.88,115.14,1316654,0
2013-09-18,115.15,116.24,114.07,116.21,1561080,0
2013-09-19,116.35,116.89,115.64,115.82,1580715,0
2013-09-20,115.87,116.03,113.69,113.69,2578305,0
2013-09-23,113.8,114.46,112.8,113.35,1282077,0
2013-09-24,113.59,114.78,113.59,113.82,1473888,0
2013-09-25,113.41,114.07,113.07,113.57,1196114,0
2013-09-26,113.83,115.41,113.7,115.33,1724528,0
2013-09-27,115.11,115.33,113.76,114.79,1477880,0
2013-09-30,113.77,114.2,113.03,113.28,1793752,0
2013-10-01,113.49,113.95,113.18,113.24,1550935,0
2013-10-02,112.91,112.94,110.23,111.1,3607488,0
2013-10-03,110.95,110.96,108.45,109.09,3007705,0
2013-10-04,109.39,109.61,107.94,108.8,2803717,0
2013-10-07,108.52,110.99,108.21,109.74,2202428,0
2013-10-08,109.81,110.08,108.71,108.77,1216269,0
2013-10-09,108.9,109.38,108.15,108.39,1729884,0
2013-10-10,108.98,112.54,108.98,112.52,1489711,0
2013-10-11,112.08,112.44,111.7,112.05,1418868,0
2013-10-14,111.78,113.36,111.32,113.24,890116,0
2013-10-15,113.21,113.36,111.67,111.84,1255842,0
2013-10-16,112.5,113.68,111.92,113.57,1689455,0
2013-10-17,113.3,114.98,112.89,114.9,965689,0
2013-10-18,115.12,115.12,114.27,114.5,1629757,0
2013-10-21,114.5,114.64,111.1,111.3,3885521,0
2013-10-22,114.8,115.62,113.07,115.51,3138239,0
2013-10-23,115.46,117.27,115.46,117.23,1885826,0
2013-10-24,117.26,118.13,116.71,117.78,1267042,0
2013-10-25,117.6,119.18,117.16,119.02,1777578,0
2013-10-28,118.81,119.36,118.09,118.34,1486416,0
2013-10-29,118.48,118.92,118.02,118.71,1386067,0
2013-10-30,119.12,119.86,118.41,118.77,1346638,0
2013-10-31,119.03,119.7,118.28,118.43,1710319,0
2013-11-01,118.6,121.56,118.51,119.52,2403719,0
2013-11-04,119.9,120.78,119.82,120.57,938361,0
2013-11-05,120.21,121.12,119.95,120.33,997147,0
2013-11-06,120.36,121.64,120.36,121.59,1039051,0
2013-11-07,121.6,122.71,120.86,120.97,1448124,0
2013-11-08,120.94,122.71,120.79,122.67,1442661,0
2013-11-11,122.5,122.5,121.07,121.81,1159567,0
2013-11-12,121.81,121.89,121.14,121.88,1672043,0
2013-11-13,121.27,122.01,120.37,121.91,1877371,0
2013-11-14,122.35,122.93,121.69,122.83,1001905,0
2013-11-15,122.51,122.61,121.14,122.07,2300110,0
2013-11-18,122.23,123.31,122.23,122.45,1014783,0
2013-11-19,122.67,123.79,122.33,123.43,1178764,0
2013-11-20,123.3,123.3,121.68,121.85,966717,0
2013-11-21,122.24,123.47,121.91,123.14,4100759,0
2013-11-22,123.53,125.21,123.24,125.15,5445658,0
2013-11-25,125.38,126.24,125.07,125.91,7208264,0
2013-11-26,125.67,127.38,125.49,127.06,2739066,0
2013-11-27,127.38,129.49,127.38,129.04,2115268,0
2013-11-29,128.97,129.35,126.63,127.01,1732576,0
2013-12-02,127.17,127.75,125.03,125.26,1870126,0
2013-12-03,124.91,125.26,123.45,124.4,2216656,0
2013-12-04,124.21,124.31,121.39,122.12,2413053,0
2013-12-05,122.15,123.31,121.94,122.52,1328265,0
2013-12-06,123.65,124.16,123.03,123.92,1580056,0
2013-12-09,124.16,124.89,123.99,124.54,1549442,0
2013-12-10,124.34,125.39,124.07,124.91,1337660,0
2013-12-11,125.08,125.08,123.04,123.22,1299211,0
2013-12-12,123.03,124.31,123.03,123.72,1331719,0
2013-12-13,124.28,124.8,123.92,124.63,1135098,0
2013-12-16,124.73,125.88,124.63,125.53,1417473,0
2013-12-17,125.92,126.41,125.39,126.29,1296872,0
2013-12-18,126.35,129.08,125.49,128.84,2546300,0
2013-12-19,128.86,128.86,127.19,128.21,1707051,0
2013-12-20,128.55,129.95,128.12,129.29,2178955,0
2013-12-23,129.97,130.89,129.76,130.06,2014580,0
2013-12-24,130.15,131.15,130.01,131.03,810550,0
2013-12-26,131.2,133.79,131.07,133.43,1671571,0
2013-12-27,133.83,134.48,132.26,132.81,793559,0
2013-12-30,132.73,133.38,130.9,131.75,931989,0
2013-12-31,132.07,133.45,132.07,133.27,772944,0
2014-01-02,131.82,132.51,130.74,130.96,1244639,0
2014-01-03,131.35,132.09,131.33,131.83,940763,0
2014-01-06,132.06,132.77,130.99,131.15,1265979,0
2014-01-07,133.59,133.86,132.24,133.22,1878508,0
2014-01-08,133.03,133.68,132.44,133.13,1363818,0
2014-01-09,133.59,134.87,133.16,133.34,1836640,0
2014-01-10,133.58,134.19,132.28,133.98,1389947,0
2014-01-13,137.8,138.38,134.94,135.32,3847076,0
2014-01-14,135.49,136.2,133.77,135.76,2873131,0
2014-01-15,135.76,138.37,135.47,137.61,2559608,0
2014-01-16,137.17,137.63,136.84,137.6,1537797,0
2014-01-17,137.83,138.06,137.17,137.92,2249255,0
2014-01-21,138.07,140.36,137.89,138.17,2537166,0
2014-01-22,138.96,140.81,138.3,140.45,2966770,0
2014-01-23,140.85,142.05,134.74,134.92,4399769,0
2014-01-24,135.09,135.68,131.52,132.48,3902490,0
2014-01-27,132.8,133.68,130.11,131.79,3181403,0
2014-01-28,131.78,133.41,131.62,132.93,2984876,0
2014-01-29,131.91,132.9,131.35,132.11,2789622,0
2014-01-30,133.21,134.73,132.4,133.27,2154565,0
2014-01-31,131.85,136.25,130.85,135.31,2922299,0
2014-02-03,134.97,136.25,132.16,132.47,2573515,0
2014-02-04,132.68,133.56,129.72,132.84,2459431,0
2014-02-05,132.47,136.23,132.17,134.83,3042982,0
2014-02-06,134.23,136.86,134.03,136.04,2313195,0
2014-02-07,136.17,139.6,135.44,139.09,2319505,0
2014-02-10,138.73,139.32,137.63,138.05,2649124,0
2014-02-11,138.24,141.94,138.24,141.25,2500926,0
2014-02-12,142.28,142.95,141.62,142.48,2064764,0
2014-02-13,141.35,144.12,140.36,143.27,2745697,0
2014-02-14,143.27,146.34,142.81,146.02,2852235,0
2014-02-18,144.81,146.99,144.81,145.85,2214467,0
2014-02-19,145.76,147.66,145.26,145.8,1965792,0
2014-02-20,146.11,148.71,146.04,147.27,2357120,0
2014-02-21,147.95,148.33,146.47,147.3,2652491,0
2014-02-24,148.47,150.99,147.75,148.95,2826812,0
2014-02-25,149.35,150.1,146.2,146.71,2547490,0
2014-02-26,146.4,147.37,144.17,144.19,3001675,0
2014-02-27,144.99,146.12,144.19,145.93,3402128,0
2014-02-28,145.68,147.62,145.68,146.75,2469800,0
2014-03-03,145.41,148.43,145.11,147.86,1890446,0
2014-03-04,148.51,150.21,148.51,149.74,1933792,0
2014-03-05,150.27,151.35,149.62,150.8,2089858,0
2014-03-06,150.83,151.4,150.43,150.82,1524669,0
2014-03-07,151.42,151.75,150.03,150.59,1552530,0
2014-03-10,149.79,150.7,149.28,149.61,1523356,0
2014-03-11,149.5,149.8,148.03,148.11,1922817,0
2014-03-12,147.78,148.27,146.45,148.16,1662680,0
2014-03-13,148.72,149.28,146.78,147.19,1553722,0
2014-03-14,146.96,148.78,146.6,146.87,1542347,0
2014-03-17,147.75,148.83,147.39,148.33,1622018,0
2014-03-18,149.02,149.26,148.15,148.25,1831622,0
2014-03-19,148.57,148.76,144.64,145.47,2287734,0
2014-03-20,145.65,146.91,144.07,144.56,3571307,0
2014-03-21,145.56,145.87,142.28,142.28,4699085,0
2014-03-24,143.32,144.07,141.94,143.01,2209500,0
2014-03-25,143.51,145.66,143.35,145.16,2322647,0
2014-03-26,145.43,146.54,144.3,144.32,1437710,0
2014-03-27,143.99,144.58,142.84,143.63,2056256,0
2014-03-28,144.21,145.87,143.95,145.13,1318361,0
2014-03-31,146.7,147.86,146.07,147.55,1613606,0
2014-04-01,147.83,148.38,146.95,148.02,1086604,0
2014-04-02,148.27,148.95,147.06,148.88,1161881,0
2014-04-03,149.17,149.3,148.01,148.06,1387895,0
2014-04-04,149.12,149.12,144.11,144.29,1794902,0
2014-04-07,144.08,145.2,142.36,142.6,1454809,0
2014-04-08,142.44,142.65,139.88,141.61,1974017,0
2014-04-09,142.85,144.58,141.86,143.58,1243699,0
2014-04-10,143.82,144.33,140.41,140.52,1660875,0
2014-04-11,140.09,140.49,138.8,139.06,2240760,0
2014-04-14,140.12,142.09,139.48,140.87,1500068,0
2014-04-15,140.61,142.46,139.4,142.27,1283731,0
2014-04-16,143.23,144.16,141.82,144.13,1291952,0
2014-04-17,143.06,145.08,143.06,144.86,1708953,0
2014-04-21,145.14,147.55,144.96,145.98,1444394,0
2014-04-22,148.86,148.89,141.2,141.64,2958732,0
2014-04-23,141.76,146.87,140.87,146.43,3166413,0
2014-04-24,146.87,146.99,144.28,145.21,1546810,0
2014-04-25,144.83,145.98,143.46,145.62,1994845,0
2014-04-28,145.83,146.72,144.47,145.87,1496357,0
2014-04-29,145.8,146.95,145.48,146.44,1356077,0
2014-04-30,146.47,148.58,145.85,148.39,1787331,0
2014-05-01,148.03,149.01,146.77,147.21,1440271,0
2014-05-02,147.32,148.37,147.07,148.2,1253412,0
2014-05-05,147.81,149.5,147.15,149.29,1045946,0
2014-05-06,148.84,149.44,147.5,147.8,1135595,0
2014-05-07,148.27,148.67,146.98,148.43,1297896,0
2014-05-08,148.42,149.48,147.95,148.59,1133516,0
2014-05-09,148.39,149.35,147.69,149.33,926829,0
2014-05-12,149.66,151.13,149.44,150.9,1163573,0
2014-05-13,150.9,151.85,150.37,151.55,1071285,0
2014-05-14,151.86,151.87,149.02,149.41,1289614,0
2014-05-15,148.99,149.55,147.13,147.85,1173899,0
2014-05-16,148,148.51,146.46,146.55,1923843,0
2014-05-19,146.6,147.55,146.15,146.75,1615234,0
2014-05-20,146.93,146.93,144.53,145.16,1006402,0
2014-05-21,145.69,146.53,145.44,146.34,950740,0
2014-05-22,146.52,146.83,145.76,146.27,910603,0
2014-05-23,147.05,147.55,146.35,147.02,1839977,0
2014-05-27,147.44,147.54,146.45,147.28,1431928,0
2014-05-28,148.95,150.02,147.52,147.75,2009366,0
2014-05-29,146.89,148.92,146.36,148.69,1633761,0
2014-05-30,148.34,149.46,147.94,149.17,2329074,0
2014-06-02,149.39,149.84,148.25,149.6,1111656,0
2014-06-03,149.6,149.91,148.73,149.4,933496,0
2014-06-04,149.01,150.13,148.55,149.95,955902,0
2014-06-05,149.96,151.77,149.96,151.61,1092794,0
2014-06-06,151.79,152.43,151.63,152.37,977501,0
2014-06-09,151.5,153.94,151.04,153.19,1482211,0
2014-06-10,153.11,153.18,151.57,152.54,1100087,0
2014-06-11,151.78,152.17,149.52,149.96,1423534,0
2014-06-12,149.76,150.17,147.83,148.26,940488,0
2014-06-13,148.53,150.01,148.28,149.53,823063,0
2014-06-16,149.37,150.97,149.05,150.53,984765,0
2014-06-17,150.4,150.98,149.07,149.71,964880,0
2014-06-18,149.57,149.69,147.7,149.31,1128093,0
2014-06-19,149.5,150.96,148.83,149.67,1147411,0
2014-06-20,149.27,151.04,149.27,150.75,2043836,0
2014-06-23,150.64,151.14,148.85,149.45,910060,0
2014-06-24,148.81,149.93,148.11,148.15,891372,0
2014-06-25,148.27,148.48,147.14,148.1,1084330,0
2014-06-26,148.4,148.4,146.29,147.7,1084435,0
2014-06-27,147.93,148.5,147.51,148.31,1209242,0
2014-06-30,148.37,148.42,146.14,146.51,1354372,0
2014-07-01,145.86,147.42,144.54,146.42,1490107,0
2014-07-02,146.55,146.66,144.19,144.9,1436994,0
2014-07-03,145.65,146.16,145.02,145.74,753924,0
2014-07-07,145.16,145.59,143.76,144.29,1281001,0
2014-07-08,144.42,144.42,143.07,143.3,1065206,0
2014-07-09,144.12,144.67,143.5,143.95,907824,0
2014-07-10,142.39,144.96,142.39,144.18,894902,0
2014-07-11,144.13,146.4,143.95,146.1,1177844,0
2014-07-14,146.56,147.63,146.28,147.46,1146563,0
2014-07-15,147.38,149.01,147.17,148.24,1441512,0
2014-07-16,148.63,148.98,146.92,147.25,1039854,0
2014-07-17,146.88,148.74,146.34,147.04,1306476,0
2014-07-18,147.47,148.18,146.84,148.14,1179212,0
2014-07-21,147.65,149.19,146.94,148.55,1317933,0
2014-07-22,149.83,153.28,149.83,153.02,2385747,0
2014-07-23,152.91,154.22,152.42,153.21,1984149,0
2014-07-24,153.62,155.07,152.97,154.92,1774668,0
2014-07-25,154.33,155.57,154.2,154.99,2317370,0
2014-07-28,154.94,155.46,153.4,154.95,2182846,0
2014-07-29,155.42,155.55,154.24,154.33,1166704,0
2014-07-30,155.18,156.19,153.91,155.12,1182408,0
2014-07-31,154.11,154.24,152.2,152.2,2123879,0
2014-08-01,151.96,153.84,151.48,152.33,1685076,0
2014-08-04,152.72,153.66,152.26,153.39,1312553,0
2014-08-05,152.94,154.18,151.82,152.16,1337280,0
2014-08-06,151.37,151.37,148.32,148.6,2068311,0
2014-08-07,149.74,150.04,148.16,148.52,1192683,0
2014-08-08,148.66,151.48,148.65,151.13,1312279,0
2014-08-11,152.09,152.16,151.29,151.44,879606,0
2014-08-12,151.44,152.36,150.64,151.11,855234,0
2014-08-13,151.44,154.4,151.44,154.12,1186641,0
2014-08-14,154.34,155.15,153.93,154.49,1130057,0
2014-08-15,154.87,155.42,153.06,154.18,1165606,0
2014-08-18,155.14,156.88,154.99,156.34,840793,0
2014-08-19,156.8,157.14,156.14,156.89,922727,0
2014-08-20,156.91,159.94,156.89,159.8,1482339,0
2014-08-21,159.44,159.96,158.76,159.62,1195115,0
2014-08-22,159.24,160.54,158.92,159.66,879229,0
2014-08-25,160.18,161.38,159.91,160.91,950552,0
2014-08-26,161.29,161.32,160.45,160.99,1137726,0
2014-08-27,161.31,161.49,160.41,160.9,1223527,0
2014-08-28,160.41,160.78,159.58,159.9,1585111,0
2014-08-29,160.5,160.82,159.59,159.81,1668153,0
2014-09-02,160.86,161.02,158.94,159.64,1685219,0
2014-09-03,160.68,161.29,159.06,159.34,1584052,0
2014-09-04,159.8,160.24,158.68,158.91,1207663,0
2014-09-05,159.03,160.39,158.32,160.32,1070955,0
2014-09-08,160.26,161.23,160.12,160.51,1010315,0
2014-09-09,161.26,161.97,160.58,160.68,1544384,0
2014-09-10,160.7,160.76,159.56,160.33,2406965,0
2014-09-11,160.14,160.51,159.42,159.99,1414639,0
2014-09-12,159.96,160.73,159.55,160.18,826851,0
2014-09-15,160.17,161.42,159.74,161.26,738810,0
2014-09-16,160.86,163.44,160.75,162.72,1292556,0
2014-09-17,163.28,165,162.96,164.19,1255037,0
2014-09-18,164.73,165.06,163.76,164.92,1132860,0
2014-09-19,165.77,166.44,165.51,165.98,2065193,0
2014-09-22,165.06,165.99,164.15,164.38,1194888,0
2014-09-23,163.96,164.37,161.55,161.96,1580043,0
2014-09-24,161.9,163.94,161.9,163.85,1044631,0
2014-09-25,163.58,164.14,161.88,162.95,1893596,0
2014-09-26,163.04,167.39,163.04,166.77,2044538,0
2014-09-29,166.97,167.88,165.43,166.57,1723186,0
2014-09-30,167.7,169.08,167.26,167.87,2157605,0
2014-10-01,165.95,166.37,162.61,163.39,2070321,0
2014-10-02,163.16,163.76,161.43,161.97,1599459,0
2014-10-03,163.17,164.71,162.48,163.8,2682607,0
2014-10-06,164.97,165.04,162.28,162.48,1618354,0
2014-10-07,162.02,162.18,158.87,158.89,1288897,0
2014-10-08,159.12,162.17,157.79,161.97,1826647,0
2014-10-09,161.94,162.18,159.39,160.29,1721969,0
2014-10-10,160.42,162.38,159.54,160.22,1816889,0
2014-10-13,159.78,162.07,158.69,158.77,1605876,0
2014-10-14,159.29,163.25,159,161.73,1726191,0
2014-10-15,159.82,161.64,156.37,160.9,2374702,0
2014-10-16,159.34,162.33,158.38,160.46,2148060,0
2014-10-17,162.41,163.39,161.5,161.86,2569760,0
2014-10-20,161.56,161.99,159.75,161.2,2237890,0
2014-10-21,156.1,159.68,152.7,158.53,4471541,0
2014-10-22,157.22,163.34,156.79,161.63,4143849,0
2014-10-23,163.49,166.82,162.62,165.92,2659900,0
2014-10-24,166.86,166.93,164.77,166.54,1688533,0
2014-10-27,166.88,168.16,165.95,168.08,1167721,0
2014-10-28,169.09,170.4,167.78,170.4,1969910,0
2014-10-29,170.85,171.54,169.82,171.22,1811559,0
2014-10-30,170.79,174.16,169.76,173.85,1726972,0
2014-10-31,175.16,176.26,174.2,175.02,1851122,0
2014-11-03,175.69,176.26,173.22,175.18,1247813,0
2014-11-04,175.27,177.2,174.76,175.22,1816535,0
2014-11-05,176.51,176.65,172.92,174.25,1898740,0
2014-11-06,174.48,174.93,173.66,174.38,1083456,0
2014-11-07,173.93,173.96,169.82,170.96,2797680,0
2014-11-10,171.25,171.96,170.6,171.72,1411321,0
2014-11-11,171.73,173.06,171.51,171.85,959692,0
2014-11-12,171.67,172.51,171.15,171.62,859475,0
2014-11-13,171.9,173.63,171.67,172.64,1078621,0
2014-11-14,172.65,172.66,170.74,171.37,1813659,0
2014-11-17,171.46,171.9,170.23,170.38,1264010,0
2014-11-18,170.15,171.95,169.45,171.33,1932918,0
2014-11-19,170.89,171.53,170.28,170.83,1271149,0
2014-11-20,170.5,170.81,169.34,170.41,1112369,0
2014-11-21,172.63,172.92,171.9,172.6,1446217,0
2014-11-24,172.92,173.83,172.66,173.41,1227086,0
2014-11-25,173.41,174.52,173.15,173.26,1968772,0
2014-11-26,173.59,175.5,173.22,175.12,1426459,0
2014-11-28,175.55,178.29,174.97,177.34,1016372,0
2014-12-01,176.61,177.64,175.9,176.92,1661681,0
2014-12-02,176.52,177.35,175.27,175.99,1793002,0
2014-12-03,176.08,176.52,175.58,175.6,1501883,0
2014-12-04,175.87,176.13,174.46,175.64,996451,0
2014-12-05,175.04,176.06,174.46,175.77,1300929,0
2014-12-08,175.88,176.45,174.75,175.75,1810964,0
2014-12-09,174.32,176.59,174.18,176.47,1232387,0
2014-12-10,175.66,176.55,173.64,173.97,1345980,0
2014-12-11,174.17,176.26,174.09,175.2,1264431,0
2014-12-12,173.73,174.09,171.07,171.43,1301378,0
2014-12-15,171.81,173.35,169.48,170.54,1416262,0
2014-12-16,170.34,174.42,170.33,171.63,1327093,0
2014-12-17,171.63,172.13,168.86,171.4,1601444,0
2014-12-18,172.27,177.49,172.24,177.42,1804403,0
2014-12-19,177.33,179.82,176.84,178.53,2818145,0
2014-12-22,179.05,182.35,179.05,181.87,1199064,0
2014-12-23,183.78,183.96,181.23,181.24,1065634,0
2014-12-24,181.41,183.22,181.25,181.85,435661,0
2014-12-26,182.12,183.12,182,182.23,591299,0
2014-12-29,182.32,182.32,180.24,181.12,660185,0
2014-12-30,180.77,181.83,180.53,180.92,565538,0
2014-12-31,180.44,181.41,178.23,178.28,770508,0
2015-01-02,177.84,180.04,176.87,178.96,975145,0
2015-01-05,178.58,180.06,174.59,175.24,1627277,0
2015-01-06,175.55,176.82,172.94,174.4,1303048,0
2015-01-07,175.27,176.85,175.17,176.67,1017578,0
2015-01-08,176.73,182.27,176.73,180.66,2109497,0
2015-01-09,180.62,182.45,180.35,180.55,1554955,0
2015-01-12,180.99,181.65,179.33,180.03,968791,0
2015-01-13,181.56,183.72,178.38,179.93,1182785,0
2015-01-14,179.74,179.82,177.41,178.89,1189587,0
2015-01-15,179.75,180.26,177.61,178.09,969227,0
2015-01-16,177.64,180.3,177.64,180.24,1172620,0
2015-01-20,182.05,182.38,178.68,181.23,926955,0
2015-01-21,180.53,182.16,179.7,180.98,1044317,0
2015-01-22,182.39,183.82,180.79,183.39,1412588,0
2015-01-23,183.3,184.11,182.34,182.77,1419135,0
2015-01-26,181.67,182.31,178.7,181.16,1446829,0
2015-01-27,178.67,179.13,176.19,176.4,2099110,0
2015-01-28,177.6,180.33,174.97,175.2,1641626,0
2015-01-29,175.21,178.24,173.19,178.21,2178739,0
2015-01-30,175.68,176.79,174.29,174.38,2472344,0
2015-02-02,174.41,175.67,172.21,175.28,1677646,0
2015-02-03,176.25,178.02,175.52,177.75,1747935,0
2015-02-04,177.13,179.17,176.47,178,1329568,0
2015-02-05,178.74,180.03,177.36,179.65,1149202,0
2015-02-06,179.87,182.34,178.58,180.77,1217476,0
2015-02-09,179.93,180.52,178.39,178.69,1305162,0
2015-02-10,180.63,181.42,179.48,181.15,1383413,0
2015-02-11,180.7,182.55,180.53,181.73,1555283,0
2015-02-12,182.12,183.52,181.81,182.8,1315568,0
2015-02-13,182.64,183.67,181.61,182.34,1354488,0
2015-02-17,181.95,183.59,181.24,182.89,1105550,0
2015-02-18,182.89,183.84,182.34,183.83,974852,0
2015-02-19,183.82,186.77,183.28,186.74,1918492,0
2015-02-20,185.95,188.85,185.42,188.84,1406601,0
2015-02-23,188.85,190.38,188.12,190.31,1556482,0
2015-02-24,190.24,191.55,189.63,191.28,1262302,0
2015-02-25,191.62,191.67,189.32,189.67,2981132,0
2015-02-26,189.56,190.09,187.03,187.75,1447253,0
2015-02-27,187.44,188.35,186.51,186.56,1406180,0
2015-03-02,187.15,189.44,186.8,189.34,1112380,0
2015-03-03,188.78,188.79,185.98,186.44,1406936,0
2015-03-04,186.23,186.59,185.39,185.56,912937,0
2015-03-05,185.94,186.54,185.36,185.68,935349,0
2015-03-06,185.01,185.25,183.45,184.33,1309253,0
2015-03-09,184.11,186.99,183.92,186.27,951754,0
2015-03-10,185.03,185.57,184.01,184.26,1166531,0
2015-03-11,184.6,185.03,183.64,183.92,1021773,0
2015-03-12,184.23,185.54,184.23,185.39,1123533,0
2015-03-13,184.63,185.6,182.42,183.82,1238912,0
2015-03-16,184.86,188.64,184.74,188.51,1284588,0
2015-03-17,187.89,188.41,186.54,187.15,1004188,0
2015-03-18,187.23,189.79,185,188.93,936634,0
2015-03-19,188.84,189.67,187.48,188.57,1263143,0
2015-03-20,189.36,190.27,188.08,190.03,4222738,0
2015-03-23,189.56,190.81,189.24,189.24,1102301,0
2015-03-24,188.68,190.6,187.39,189.61,1341206,0
2015-03-25,189.65,190.23,185.59,185.61,1434817,0
2015-03-26,184.25,187.56,183.02,187.05,1608095,0
2015-03-27,187.05,189.2,186.75,188.58,1347424,0
2015-03-30,189.8,192.3,189.32,191.09,1124713,0
2015-03-31,189.77,191.34,189.28,189.28,1353793,0
2015-04-01,188.5,188.81,184.12,185.37,2034218,0
2015-04-02,185.94,186.1,184.33,185.33,1487891,0
2015-04-06,185.9,187.56,184.51,187.03,1465054,0
2015-04-07,187.44,188.88,186.41,186.66,1163224,0
2015-04-08,186.58,188.3,186.17,187.27,1013087,0
2015-04-09,187.02,188.32,186.8,187.85,888193,0
2015-04-10,187.79,188.57,186.79,186.91,1371337,0
2015-04-13,186.54,187.57,183.56,183.78,2284275,0
2015-04-14,183.62,184.43,183.11,184.04,1701492,0
2015-04-15,184.91,186,183.77,183.92,1237707,0
2015-04-16,183.34,184.69,182.49,183.83,1142342,0
2015-04-17,182.61,183.2,180.87,181.68,1319652,0
2015-04-20,182.13,184.32,181.86,183.54,1369184,0
2015-04-21,184.7,184.98,181.97,183.05,1523768,0
2015-04-22,183.44,184.73,182.07,184.3,1208853,0
2015-04-23,184.18,185.53,182.82,183.91,1263893,0
2015-04-24,183.74,183.95,181.86,182.2,1401856,0
2015-04-27,182.46,183.34,180.49,180.79,1477920,0
2015-04-28,180.71,181.18,178.66,180.93,1174810,0
2015-04-29,180.34,180.98,178.06,178.39,1530246,0
2015-04-30,178.1,178.55,173.13,174.04,2420346,0
2015-05-01,174.21,176.4,174.21,176.26,1282446,0
2015-05-04,176.45,177.98,176.4,176.91,978562,0
2015-05-05,176.5,177.09,174.48,174.72,1065415,0
2015-05-06,175.8,176.32,173.37,174.24,1278758,0
2015-05-07,174.09,176.21,173.78,175.53,1116090,0
2015-05-08,177.15,178.16,176.71,177.64,1019308,0
2015-05-11,177.01,178.3,176.77,177.63,892134,0
2015-05-12,176.47,178.41,175.83,177.77,1009884,0
2015-05-13,178.1,179.05,177.95,178.13,1051826,0
2015-05-14,178.7,180.31,178.56,180.03,1077104,0
2015-05-15,180.01,180.77,179.16,179.39,1454511,0
2015-05-18,179.52,180.59,179.39,180.06,881523,0
2015-05-19,180.35,181.22,179.91,180.34,828089,0
2015-05-20,180.84,180.84,179.48,180.22,886255,0
2015-05-21,180.53,180.87,179.54,180.08,825225,0
2015-05-22,180.23,180.32,179.22,179.86,1067560,0
2015-05-26,179.69,179.69,177.32,177.67,1480291,0
2015-05-27,177.61,178.67,177.23,178.45,1282446,0
2015-05-28,178.04,179.32,177.58,178.7,1562772,0
2015-05-29,178.52,178.68,176.35,176.91,1614320,0
2015-06-01,178.11,180.73,177.06,179.59,2131816,0
2015-06-02,179.18,179.81,177.46,179.33,1562993,0
2015-06-03,179.93,180.79,179.34,180.37,1425802,0
2015-06-04,179.32,180.77,178.58,178.74,1972312,0
2015-06-05,178.04,178.38,177.11,177.97,1477825,0
2015-06-08,177.97,179.37,177.71,178,1026318,0
2015-06-09,179,179.11,177.94,177.98,1107653,0
2015-06-10,177.98,179.22,177.5,177.92,1839696,0
2015-06-11,178.89,180.03,178.05,179.98,1418252,0
2015-06-12,179.16,180.02,178.79,179.51,1180792,0
2015-06-15,178.59,179.15,177.66,178.51,755986,0
2015-06-16,177.9,179.66,177.55,179.37,908334,0
2015-06-17,179.87,180.26,178.33,179.55,917164,0
2015-06-18,179.99,182.8,179.9,181.18,1233774,0
2015-06-19,181.12,181.12,179.52,179.66,1313776,0
2015-06-22,180.43,181.38,180.14,180.56,762584,0
2015-06-23,180.88,181.36,179.42,180.12,609649,0
2015-06-24,179.74,180.27,178.7,178.74,912376,0
2015-06-25,179.07,179.69,178.3,178.58,941421,0
2015-06-26,179.1,179.13,177.19,177.31,1996037,0
2015-06-29,176.32,177.2,174.28,174.38,1279414,0
2015-06-30,175.92,176.52,174.2,174.73,1356715,0
2015-07-01,174.84,176.99,174.84,176.88,1010679,0
2015-07-02,177.27,177.45,175.56,176.05,1089830,0
2015-07-06,175.53,177.16,175.23,176.71,960251,0
2015-07-07,177.24,178.85,176.27,178.73,1413356,0
2015-07-08,177.19,179.84,176.99,178.64,1625810,0
2015-07-09,180.24,181.51,179.73,180.61,1534211,0
2015-07-10,182.35,185.17,181.28,182.53,1743474,0
2015-07-13,184.23,186.47,183.87,185.99,1273669,0
2015-07-14,186.98,187.81,186.44,187.1,1126821,0
2015-07-15,187.23,187.65,186.16,187.43,1034246,0
2015-07-16,187.99,189.71,187.62,189.52,1038446,0
2015-07-17,188.63,189.56,188.39,189.1,1061639,0
2015-07-20,190.15,193.05,188.95,192.81,2182959,0
2015-07-21,192.17,192.47,190.67,190.97,1879756,0
2015-07-22,191.14,192.17,189.88,190.62,1196644,0
2015-07-23,190.63,192.67,190.47,190.65,1250264,0
2015-07-24,190.63,190.76,188.61,188.96,1196856,0
2015-07-27,188.35,189.66,187.4,189.09,1061532,0
2015-07-28,190.25,192.44,189.2,191.4,1197069,0
2015-07-29,192.48,197.77,192.04,195.66,2650157,0
2015-07-30,194.78,195.99,193.59,194.08,1654109,0
2015-07-31,195.14,196,194.14,194.67,1188133,0
2015-08-03,194.83,195.51,193.7,195.31,1132670,0
2015-08-04,196,197.19,194.81,196.96,1134513,0
2015-08-05,197.42,198.09,196.51,196.86,1288244,0
2015-08-06,197.14,197.34,195.67,196.69,1221694,0
2015-08-07,196.44,196.82,194.78,196.52,1061320,0
2015-08-10,197.44,198.88,196.77,198.12,1040893,0
2015-08-11,196.49,197.16,195.42,196.3,1048714,0
2015-08-12,195.07,196.75,194.33,196.26,991636,0
2015-08-13,196.21,198.05,196.17,197.19,1160792,0
2015-08-14,197.15,199.35,196.76,199.23,974612,0
2015-08-17,198.22,200.32,198.11,200.22,825991,0
2015-08-18,199.61,200.52,199.4,199.91,824394,0
2015-08-19,199.23,200.13,198.01,198.59,1386970,0
2015-08-20,198.33,198.81,196.56,196.56,1496124,0
2015-08-21,196.05,196.3,192.3,192.41,2168596,0
2015-08-24,178.6,191.08,170.99,185.61,3519851,0
2015-08-25,193.16,193.17,186.63,187.04,2234665,0
2015-08-26,191.04,191.04,185.03,189.98,3121188,0
2015-08-27,191.66,194.51,190.73,193.09,1795817,0
2015-08-28,192.81,193.62,190.68,193.06,1469253,0
2015-08-31,192.43,192.45,190.39,190.49,1147668,0
2015-09-01,187.32,188.98,186.55,187.12,1768446,0
2015-09-02,189.08,193.27,188.68,193.19,1574229,0
2015-09-03,193.82,195.5,193.46,194.3,1426692,0
2015-09-04,192.72,193.48,190.71,191.85,1281584,0
2015-09-08,193.33,196.27,193.16,196.02,1394797,0
2015-09-09,197.88,198.12,193.66,193.79,1172487,0
2015-09-10,192.88,196.27,192.88,195.2,1446926,0
2015-09-11,194.87,195.97,194.41,195.82,1146823,0
2015-09-14,196.04,196.04,194.64,195.05,1092329,0
2015-09-15,195.42,197.47,194.59,196.8,1324090,0
2015-09-16,196.6,197.14,195.37,196.52,979853,0
2015-09-17,196.81,199.35,196.13,196.56,1012646,0
2015-09-18,195.05,195.08,191.88,192.52,3179404,0
2015-09-21,193.49,194.85,192.41,193.49,1018929,0
2015-09-22,191.69,193.13,190.8,192.83,1182204,0
2015-09-23,193.28,194.11,191.01,192,634895,0
2015-09-24,190.8,194.95,188.95,193.89,1761032,0
2015-09-25,195.75,195.79,192.22,193.05,1493226,0
2015-09-28,191.78,193.58,189.37,189.59,1389155,0
2015-09-29,189.37,192.14,188.45,191.7,1295524,0
2015-09-30,193.48,196.67,193.38,196.29,1818400,0
2015-10-01,195.35,196.31,192.04,193.88,1995615,0
2015-10-02,191.28,195.64,191.1,195.64,1219483,0
2015-10-05,197.23,200.6,196.66,200.48,1423078,0
2015-10-06,200.45,201.36,199.09,199.22,1716804,0
2015-10-07,200.53,202.67,199.84,201.62,1190347,0
2015-10-08,201.01,203.25,200.11,202.96,826718,0
2015-10-09,203.03,204.77,201.88,201.92,1415073,0
2015-10-12,202.27,203.22,201.45,202.92,1106887,0
2015-10-13,201.88,202.95,200.68,200.72,1083668,0
2015-10-14,200.79,201.3,196.95,197.1,1259821,0
2015-10-15,198.11,200.45,196.48,198.06,1581622,0
2015-10-16,199.22,199.8,197.62,198.63,1209873,0
2015-10-19,198.12,199.53,197.43,199.44,1404275,0
2015-10-20,196.35,198.43,194.25,197.65,2034572,0
2015-10-21,198.61,201.83,197.66,200.32,1408842,0
2015-10-22,200.95,205.47,200.95,205.01,1256869,0
2015-10-23,206.42,207.77,205.69,207.67,1352657,0
2015-10-26,207.67,209.59,207.25,209.21,1461435,0
2015-10-27,208.29,213.17,208.13,211.21,1478334,0
2015-10-28,210.44,212.53,206.76,209.29,2084221,0
2015-10-29,209.26,210.86,206.19,206.67,1896552,0
2015-10-30,207.36,208.96,206.73,208.15,1874374,0
2015-11-02,208.21,209.26,207.27,208.87,1225837,0
2015-11-03,208.32,208.74,206.74,207.26,1105134,0
2015-11-04,208.03,208.63,206.91,207.19,985470,0
2015-11-05,207.52,208.87,206.43,207,962743,0
2015-11-06,206.42,206.89,203.62,205.13,1537898,0
2015-11-09,204.3,204.87,202.71,203.29,1750325,0
2015-11-10,202.96,204.28,201.34,202.72,1231418,0
2015-11-11,202.96,205.03,202.86,203.69,1265003,0
2015-11-12,203.09,203.64,201.37,202.24,1364698,0
2015-11-13,202.16,203.4,200.52,201.83,1118519,0
2015-11-16,202.9,209.11,202.73,208.94,1601160,0
2015-11-17,210.27,213.26,209.08,210.56,2198915,0
2015-11-18,210.71,211.5,208.99,211.37,1251802,0
2015-11-19,212.57,213.48,211.63,212.09,1490586,0
2015-11-20,213.46,214.91,213.01,214.07,1395220,0
2015-11-23,214.46,215.61,213.48,214.04,992527,0
2015-11-24,213.01,214.92,212.6,214.4,1304394,0
2015-11-25,214.45,215.79,213.33,213.81,2277595,0
2015-11-27,215.12,215.78,213.97,215.5,769819,0
2015-11-30,213.26,213.34,208.46,209.04,3145894,0
2015-12-01,209.91,212.82,209.24,210.04,1328555,0
2015-12-02,210.08,210.75,208.67,208.83,1370620,0
2015-12-03,209.15,209.62,204.77,205.52,1862821,0
2015-12-04,206.03,209.76,206.03,208.32,1783831,0
2015-12-07,208.27,209.49,207.51,209.01,1612105,0
2015-12-08,207.64,209.64,207.26,208.7,885603,0
2015-12-09,207.96,210.09,206.62,207.5,1252717,0
2015-12-10,207.86,209.61,207,208.77,1173145,0
2015-12-11,207.5,209.04,206.7,207.17,1888985,0
2015-12-14,206.02,207.52,204.8,206.59,2124198,0
2015-12-15,207,207.2,204.8,204.92,1614516,0
2015-12-16,206.03,208.04,204.83,207.46,1417420,0
2015-12-17,207.81,208.66,205.24,205.3,1344242,0
2015-12-18,203.9,205.25,202.07,202.4,2157789,0
2015-12-21,203.95,205.64,203.67,205.53,1118419,0
2015-12-22,206.18,208.16,205.63,207.53,938518,0
2015-12-23,207.94,208.28,207.15,207.87,778637,0
2015-12-24,207.94,208.89,207.45,208.48,549743,0
2015-12-28,208.01,208.66,207.39,208.34,642591,0
2015-12-29,209.24,211.15,208.69,210.29,805778,0
2015-12-30,210.73,211.04,209.49,209.66,663052,0
2015-12-31,209.45,209.81,205.81,207.12,1213829,0
2016-01-04,204.14,205.8,201.62,203.36,1965526,0
2016-01-05,204.68,208.83,204.16,208.19,1414893,0
2016-01-06,207.78,210.8,206.27,207.58,1872961,0
2016-01-07,203.96,206.2,202.36,203.44,1896869,0
2016-01-08,205.09,206.36,202.58,203.07,1850265,0
2016-01-11,205.15,206.48,203.38,205.43,2673559,0
2016-01-12,206.06,208.03,204.6,207.9,1420401,0
2016-01-13,209.14,209.49,204.18,204.49,1439214,0
2016-01-14,204.51,207.11,202.48,206.43,2013707,0
2016-01-15,202.21,207.01,202.21,206.02,2944794,0
2016-01-19,206.7,210.58,203.32,205.37,3059193,0
2016-01-20,203.21,206.21,198.03,200.69,2578744,0
2016-01-21,201.44,202.22,199.11,201.07,1639150,0
2016-01-22,203.86,203.86,201.28,202.26,1591378,0
2016-01-25,202.06,202.91,200.31,201.28,1877693,0
2016-01-26,192.13,201.46,191.23,200.24,4655754,0
2016-01-27,200.2,201.87,197.45,198.27,2824769,0
2016-01-28,198.87,199.77,196.65,197.13,1953161,0
2016-01-29,198.24,201.31,196.6,201.27,2720969,0
2016-02-01,199.6,201.58,199.23,200.11,1681800,0
2016-02-02,199.84,201.25,198.05,200.74,1650691,0
2016-02-03,202.22,203.79,200.43,203.08,2339117,0
2016-02-04,202.71,203.53,199.62,200.5,1706986,0
2016-02-05,200.63,202.77,199.9,202.16,1983935,0
2016-02-08,199.67,205.23,199.64,204.62,2623142,0
2016-02-09,203.28,207.29,202.45,206.01,2076707,0
2016-02-10,206.04,207.4,203.77,204.09,1822047,0
2016-02-11,201.89,202.91,194.26,197.63,2777841,0
2016-02-12,198.69,200.23,196.07,196.56,2444466,0
2016-02-16,197.93,199.83,197.3,199.35,1622974,0
2016-02-17,200.31,203.13,199.44,202.9,1297501,0
2016-02-18,202.46,205.56,202.22,204.3,1034902,0
2016-02-19,204.6,204.82,202.86,203.77,1292962,0
2016-02-22,204.86,206.78,204.57,205.09,1021904,0
2016-02-23,204.91,205.77,204.01,205.23,1344859,0
2016-02-24,203.73,206.99,203.65,206.64,1364555,0
2016-02-25,207,209.98,206.39,209.89,1561253,0
2016-02-26,210.68,211.21,208.64,208.77,1259239,0
2016-02-29,208.24,209.61,207.32,207.38,1298909,0
2016-03-01,208.16,209.86,206.51,209.64,1206493,0
2016-03-02,209.6,210.32,207.37,208.73,1236586,0
2016-03-03,208.05,210.1,207.14,210.01,910458,0
2016-03-04,209.43,210.54,209.08,210.19,974230,0
2016-03-07,209.02,209.89,206.93,207.43,1059042,0
2016-03-08,205.62,207.79,202.7,206.97,1918529,0
2016-03-09,208.32,209.44,207.33,207.98,1028235,0
2016-03-10,208.5,210.01,207.26,208.13,1423029,0
2016-03-11,209.52,210.35,207.54,208.59,1387888,0
2016-03-14,207.21,209.03,207.21,208.17,972288,0
2016-03-15,206.97,208.85,206.44,208.59,1053277,0
2016-03-16,208.67,210.4,207.86,209.7,918196,0
2016-03-17,209.79,211.38,208.94,210.71,1351757,0
2016-03-18,211.43,212.49,209.88,212.31,2200120,0
2016-03-21,211.81,214.5,211.81,212.66,1196124,0
2016-03-22,212.45,214.07,211.9,212.13,962816,0
2016-03-23,212.29,213.88,212.02,212.66,813572,0
2016-03-24,212.45,212.88,208.67,209.52,1372084,0
2016-03-28,210.28,211.01,209.85,210.52,1035156,0
2016-03-29,210.46,212.32,209.93,212.16,778822,0
2016-03-30,213.34,215.14,213.14,214.28,989377,0
2016-03-31,213.99,214.62,212.49,212.88,1149360,0
2016-04-01,211.4,214.75,210.63,214.42,996632,0
2016-04-04,214.53,216.14,214.39,215.41,1048343,0
2016-04-05,215.31,218.19,214.16,216.84,1495576,0
2016-04-06,216.53,218.01,216.53,217.81,1327721,0
2016-04-07,217.2,218.55,216.86,217.66,1106287,0
2016-04-08,218.72,219.12,217.02,217.48,606239,0
2016-04-11,217.24,217.88,215.39,215.9,1186292,0
2016-04-12,215.99,218.03,215.46,217.18,710068,0
2016-04-13,218.16,218.32,216.17,217.56,841925,0
2016-04-14,217.96,217.96,216.41,216.66,805672,0
2016-04-15,217.08,217.12,215.87,217.03,1180552,0
2016-04-18,216.87,218.76,216.52,218.3,857900,0
2016-04-19,218.32,219.01,217.47,217.69,750488,0
2016-04-20,218.16,219.24,217.25,217.76,922889,0
2016-04-21,217.49,218.47,216.87,217.26,1037675,0
2016-04-22,217.78,218.99,216.82,217.99,1080066,0
2016-04-25,217.23,218.15,216.56,217.48,1025876,0
2016-04-26,218.97,223.16,218.97,223.1,1993557,0
2016-04-27,221.14,225.47,221.01,224.54,1462600,0
2016-04-28,223.14,225.36,222.87,223.66,1076811,0
2016-04-29,223.04,223.9,221.82,223.32,991127,0
2016-05-02,223.68,224.69,223.37,224.17,1049058,0
2016-05-03,223.28,225.68,222.36,225.57,1213589,0
2016-05-04,224.73,227.13,224.02,226.83,1438763,0
2016-05-05,226.92,228.87,226.27,228.85,1247181,0
2016-05-06,228.71,231.15,228.52,230.91,1186886,0
2016-05-09,230.91,232.59,230.17,230.97,1558899,0
2016-05-10,231.9,235.02,231.88,234.83,1187905,0
2016-05-11,234.46,234.96,232.21,232.42,1047049,0
2016-05-12,232.62,235.81,232.09,235.41,1007347,0
2016-05-13,232.94,234.97,232.29,232.71,1247142,0
2016-05-16,231.8,234.49,231.52,233.5,958251,0
2016-05-17,233.53,234.06,230.92,232.12,1057269,0
2016-05-18,231.5,233.71,230.78,232.17,769824,0
2016-05-19,230.33,231.67,228.53,229.6,1415179,0
2016-05-20,230.14,230.95,229.1,230.72,1050053,0
2016-05-23,231.08,231.08,229.74,230.17,883468,0
2016-05-24,231.05,232.34,230.95,231.57,771486,0
2016-05-25,231.89,232.15,231.15,231.45,767211,0
2016-05-26,231.24,232.59,230.76,232.13,673485,0
2016-05-27,232.24,233.03,231.47,232.33,820665,0
2016-05-31,231.98,232.83,228.52,228.59,2630966,0
2016-06-01,228.3,230.87,227.75,230.37,1004901,0
2016-06-02,230.42,230.54,229.13,230.13,952279,0
2016-06-03,229.9,231.89,228.59,231.21,1567332,0
2016-06-06,230.81,232.61,230.81,231.65,1192739,0
2016-06-07,232.44,233.55,231.66,231.74,1026596,0
2016-06-08,231.52,232.97,231.49,232.62,949684,0
2016-06-09,232.29,233.08,232.24,232.89,923991,0
2016-06-10,232.25,233.89,231.98,232.81,785177,0
2016-06-13,232.25,232.92,230.2,230.24,1112248,0
2016-06-14,230.09,232.36,229.59,231.94,1260773,0
2016-06-15,232.35,232.82,231.49,231.69,882688,0
2016-06-16,231.33,232.69,230.38,232.11,1252924,0
2016-06-17,232.46,232.46,229,229.89,1504378,0
2016-06-20,231.46,232.04,230.15,230.93,1102684,0
2016-06-21,231.73,232.09,230.6,230.84,959268,0
2016-06-22,231.24,231.53,230.33,230.46,1035270,0
2016-06-23,232.03,232.24,230.47,232.24,780755,0
2016-06-24,227.24,235.01,227.15,231.94,3587172,0
2016-06-27,231.07,232.21,228.45,231.54,1930597,0
2016-06-28,232.35,233.16,229.96,233.11,2061386,0
2016-06-29,234.18,236.78,233.85,236.19,1229669,0
2016-06-30,236.87,240.68,236.76,240.14,2113909,0
2016-07-01,240.2,241.84,240.2,241.29,1475524,0
2016-07-05,240.76,242.29,240.38,241.44,1371932,0
2016-07-06,242.84,243.19,239.86,241.99,1433759,0
2016-07-07,242.14,243.09,240.57,241.68,993369,0
2016-07-08,242.68,244.13,240.46,243.76,1118992,0
2016-07-11,244.22,248.06,243.78,246.16,6548865,0
2016-07-12,247.36,248.09,245.81,246.47,4306381,0
2016-07-13,246.86,248.16,246.68,247.62,4940426,0
2016-07-14,248.86,249.6,246.47,247.72,3435325,0
2016-07-15,248.78,249.29,247.82,248.66,3573995,0
2016-07-18,249.45,249.94,247.05,248.01,2424051,0
2016-07-19,250.17,254.85,243.96,250.58,5144000,0
2016-07-20,250.94,251.43,247.61,248.38,3474283,0
2016-07-21,249.16,249.16,243.46,245.91,2832847,0
2016-07-22,246.37,249.16,244.87,248.98,1926873,0
2016-07-25,248.52,248.94,246.49,247.34,1339229,0
2016-07-26,247.34,248.18,245.62,246.53,2192380,0
2016-07-27,247.2,247.72,244.85,245.93,2679980,0
2016-07-28,245.97,246.65,243.91,246.32,2806792,0
2016-07-29,246.27,246.57,244.52,244.55,2251041,0
2016-08-01,244.45,246.68,244.14,246.6,2875245,0
2016-08-02,245.94,249.13,244.55,248.68,4930309,0
2016-08-03,249.18,249.42,246.52,248.55,7055325,0
2016-08-04,249.32,250.4,247.86,249.42,5911558,0
2016-08-05,250.76,251.86,249.3,251.86,4565485,0
2016-08-08,251.6,253.39,250.41,251.76,9035166,0
2016-08-09,252,252.85,250.8,252.23,10230711,0
2016-08-10,251.43,253.62,250.69,252.86,9883268,0
2016-08-11,253.05,255.53,251.72,254.06,13071284,0
2016-08-12,254.01,256.76,253.21,255.61,14428730,0
2016-08-15,255.68,258.31,255.66,257.88,9557245,0
2016-08-16,256.66,257.44,246.21,248.47,8147614,0
2016-08-17,248.41,249.17,243.41,247.36,4527434,0
2016-08-18,247.36,247.71,245.88,247.15,2682624,0
2016-08-19,246.5,246.76,244.52,245.89,2493440,0
2016-08-22,246.14,248.14,245.55,245.97,3917693,0
2016-08-23,246.99,246.99,240.11,241.66,10982784,0
2016-08-24,240.72,241.66,236.89,240.09,10912807,0
2016-08-25,239.61,242.1,238.05,240.49,4530371,0
2016-08-26,240.95,241.71,235.77,236.53,4854076,0
2016-08-29,237.08,238.13,236.15,236.4,1692239,0
2016-08-30,236.4,237.04,232.71,233.27,1936835,0
2016-08-31,232.85,237.34,232.46,236.71,2966620,0
2016-09-01,236.87,237.56,235.67,237.33,1372209,0
2016-09-02,237.47,238.69,236.02,237.05,1532159,0
2016-09-06,237.95,238.19,236.02,236.74,1642706,0
2016-09-07,235.92,236.74,234.93,235.15,1278784,0
2016-09-08,234.3,236.01,233.82,235.41,1282225,0
2016-09-09,233.96,234.44,231.75,231.8,1615142,0
2016-09-12,230.4,233.32,229.22,232.66,1870067,0
2016-09-13,231.54,232.58,230.9,231.31,1651554,0
2016-09-14,231.31,232.86,230.81,231.31,1533969,0
2016-09-15,231.31,233.31,230.6,232.94,1307174,0
2016-09-16,232.28,232.5,231.15,231.34,2969380,0
2016-09-19,233.13,235.66,232.93,234.68,1494967,0
2016-09-20,235.13,236,234.29,234.29,1034603,0
2016-09-21,234.92,237.59,234.42,237.54,1704230,0
2016-09-22,238.64,240.67,238.44,240.26,1203555,0
2016-09-23,239.75,240.18,238.34,239.51,881367,0
2016-09-26,239.38,241.11,238.7,239.21,903984,0
2016-09-27,239.71,240.66,238.98,239.46,971555,0
2016-09-28,239.8,240.6,238.55,239.42,1388387,0
2016-09-29,239.75,239.75,234.76,236.1,1164081,0
2016-09-30,236.8,237.2,231.23,233.54,2224305,0
2016-10-03,232.57,235.08,231.42,234.39,1374404,0
2016-10-04,234.76,234.83,230.4,231,1444873,0
2016-10-05,232.9,232.9,230.4,230.5,1201555,0
2016-10-06,230.9,230.92,228.45,228.67,1949990,0
2016-10-07,227.19,227.97,225.61,227.51,2241729,0
2016-10-10,227.8,228.87,227.11,227.27,1016368,0
2016-10-11,227.01,227.61,225.68,225.87,1088479,0
2016-10-12,225.95,227.11,225.42,226.12,1289181,0
2016-10-13,225.69,227.4,225.1,227,1141516,0
2016-10-14,227.36,228.06,225.95,226.58,1109614,0
2016-10-17,226.69,228.3,226.61,226.78,814229,0
2016-10-18,228.26,233.42,226.59,226.8,890855,0
2016-10-19,227.07,227.72,225.62,226.35,1018795,0
2016-10-20,226.17,226.72,224.77,225.85,947149,0
2016-10-21,225.12,225.21,222.62,224.58,1594195,0
2016-10-24,225.54,226.5,224.97,226.18,1338868,0
2016-10-25,234.86,243.35,232.5,242.84,3213622,0
2016-10-26,242.2,245.52,241.12,243.65,2168187,0
2016-10-27,243.84,244.77,241.65,242.13,1328531,0
2016-10-28,242.32,243.73,241.31,241.6,1148378,0
2016-10-31,241.84,242.41,239.36,240.03,1355674,0
2016-11-01,240.83,240.83,237.94,238.67,1109734,0
2016-11-02,238.64,241.28,237.91,238.79,979347,0
2016-11-03,236.3,237.13,231.01,232.56,1739656,0
2016-11-04,232.71,233.52,230.12,230.18,1552121,0
2016-11-07,233.65,233.74,231.41,233.11,1412344,0
2016-11-08,232.85,234.72,232.46,233.03,1291073,0
2016-11-09,249.98,250.85,243.56,246.94,4294781,0
2016-11-10,250.87,251.55,246.26,250.64,2695345,0
2016-11-11,251.32,253.05,248.49,252.5,2050161,0
2016-11-14,254.5,260.92,254.09,260.35,2519951,0
2016-11-15,261.86,262.79,255.1,259.08,2067851,0
2016-11-16,259.02,259.32,254.73,256.57,1502728,0
2016-11-17,256.71,257.66,255.63,256.5,938355,0
2016-11-18,256.36,257.65,254.84,256.31,1228628,0
2016-11-21,257.25,257.52,255.88,256.64,990963,0
2016-11-22,257.68,258.79,256.64,257.85,1277472,0
2016-11-23,258.09,258.97,256.77,257.59,1067146,0
2016-11-25,258.5,259.63,257.84,259.07,670881,0
2016-11-28,258.88,259.38,258.04,259.08,1373465,0
2016-11-29,259.46,262.66,258.69,261.51,1232938,0
2016-11-30,262.46,262.85,260.2,260.2,1496389,0
2016-12-01,260.23,261.46,259.28,261.33,891872,0
2016-12-02,261.51,263.05,260.94,262.52,1110804,0
2016-12-05,263.83,264.76,261.24,261.84,1293458,0
2016-12-06,260.77,261.72,258.98,260.93,1163566,0
2016-12-07,261,261.91,259.32,261.31,1294025,0
2016-12-08,261.31,261.31,253.68,254.32,2820705,0
2016-12-09,253.67,255.26,253.15,254.59,1575666,0
2016-12-12,246.99,248.86,240.83,248.29,7216177,0
2016-12-13,249.83,250.63,245.36,246.9,2549610,0
2016-12-14,247.5,249.98,247.28,247.49,1880123,0
2016-12-15,247.53,248.49,245.64,245.88,1891036,0
2016-12-16,246.5,247.98,244.29,245.32,2179362,0
2016-12-19,244.79,247.65,244.79,247.37,1065875,0
2016-12-20,247.37,248.94,247.3,248.89,917636,0
2016-12-21,249.66,249.66,247.47,247.71,833106,0
2016-12-22,247.21,248.67,246.32,247.99,834465,0
2016-12-23,243.44,247.08,242.31,244.84,2127041,0
2016-12-27,246,246.96,245.44,246.08,804110,0
2016-12-28,245.67,246.22,243.79,244.83,1017124,0
2016-12-29,245.43,247.11,244.7,245.82,918383,0
2016-12-30,245.76,246.54,244.04,245.18,1078762,0
2017-01-03,246.42,249.27,245.98,248.49,1700040,0
2017-01-04,249.26,250.05,248.52,249.15,1098564,0
2017-01-05,249.53,253.11,249.26,251.11,1304240,0
2017-01-06,250.61,253.64,250.61,252.95,1270207,0
2017-01-09,253.09,254.06,252.53,252.91,1087792,0
2017-01-10,253.24,254.03,251.3,251.3,1168448,0
2017-01-11,251.43,252.1,246.92,250.26,1645104,0
2017-01-12,250.06,250.46,246.53,247.81,1175723,0
2017-01-13,247.93,251.08,247.22,249.69,1183551,0
2017-01-17,248.63,249.5,247.26,249.28,1459262,0
2017-01-18,249.26,249.89,248.13,249.23,943301,0
2017-01-19,250.7,252.54,250.32,252.13,1095811,0
2017-01-20,253.06,253.17,251.23,252.83,1205237,0
2017-01-23,253.23,254.79,250.16,252.58,1636386,0
2017-01-24,245.61,248.62,244.28,248.1,3042791,0
2017-01-25,248.25,249.49,243.27,246.22,2374864,0
2017-01-26,245.24,250.14,244.8,250.12,1994153,0
2017-01-27,250.13,254.19,245.37,248.67,2648008,0
2017-01-30,249.49,251.41,247.08,248.02,1566639,0
2017-01-31,247.51,247.69,245.2,246.55,1301084,0
2017-02-01,246.05,247.75,245.22,246.12,1233575,0
2017-02-02,246.12,247.36,245.57,247.17,1064857,0
2017-02-03,247.86,251.59,246.71,249.62,1838538,0
2017-02-06,249.59,252.17,249.27,250.44,999857,0
2017-02-07,251.13,252.4,250.71,251.5,996771,0
2017-02-08,252.03,252.91,251.53,251.84,992311,0
2017-02-09,251.9,254.11,251.9,253.28,886357,0
2017-02-10,253.55,255.95,253.09,255.59,763949,0
2017-02-13,256.08,258.1,256.05,257.35,924356,0
2017-02-14,257.2,258.15,256.86,257.56,840095,0
2017-02-15,257.01,258.74,256.1,258.44,1084432,0
2017-02-16,258.89,260.34,257.73,260.27,875665,0
2017-02-17,259.67,260.37,258.48,260.29,899864,0
2017-02-21,259.77,261,259.16,260.6,975836,0
2017-02-22,259.96,260.95,259.18,260.86,726397,0
2017-02-23,261.24,261.24,258.75,259.81,1027749,0
2017-02-24,259.53,260.93,258.17,260.93,947053,0
2017-02-27,261.74,266.69,260.95,266.05,1518796,0
2017-02-28,266.33,266.41,263.18,263.31,2074538,0
2017-03-01,265.78,266.69,264.04,265.08,1139409,0
2017-03-02,265.69,265.69,262.95,263.71,966022,0
2017-03-03,263.79,265.04,262.98,264.47,781424,0
2017-03-06,264.14,265.18,263.52,264.43,787980,0
2017-03-07,264.02,266.07,264.01,265.73,895218,0
2017-03-08,265.69,265.74,264.02,264.43,830291,0
2017-03-09,264.71,265.69,264.25,265.38,738478,0
2017-03-10,266.59,266.59,263.99,265.36,695892,0
2017-03-13,265.21,265.95,264.72,265.88,807256,0
2017-03-14,265.62,265.84,264.09,264.71,710368,0
2017-03-15,264.71,266.56,264.46,266.13,757805,0
2017-03-16,267.35,267.35,263.85,264.65,993336,0
2017-03-17,265.48,268.83,265.01,268.63,2153520,0
2017-03-20,268.81,271.2,268.29,268.68,1341475,0
2017-03-21,269,269.67,265.07,265.69,1376484,0
2017-03-22,265.53,266.96,264.62,266.11,1033858,0
2017-03-23,266.11,268.14,265.67,266.19,814301,0
2017-03-24,266.52,266.67,263.44,264.13,881309,0
2017-03-27,262.39,264.59,260.8,263.88,1006750,0
2017-03-28,263.36,267.46,262.75,265.81,1033977,0
2017-03-29,265.61,265.61,263.98,264.95,824078,0
2017-03-30,265.26,267.6,264.92,267.21,569400,0
2017-03-31,267.14,267.14,264.31,264.31,1228609,0
2017-04-03,264.31,265.99,264.06,265.38,809038,0
2017-04-04,265.24,266.74,264.96,266.25,575052,0
2017-04-05,266.53,267.62,263.53,263.7,961133,0
2017-04-06,263.59,264.5,263.05,263.83,749697,0
2017-04-07,268.99,268.99,264.89,266.91,1033520,0
2017-04-10,266.87,268.03,265.53,265.72,798963,0
2017-04-11,265.69,267.19,264.89,266.95,753704,0
2017-04-12,266.58,267.15,264.75,265.21,967271,0
2017-04-13,264.85,266.96,264.71,264.71,773203,0
2017-04-17,264.84,266.59,264.62,266.57,821729,0
2017-04-18,266.57,267.37,264.93,265.48,772394,0
2017-04-19,266.38,266.74,265.37,266.32,826806,0
2017-04-20,266.83,269.85,266.35,268.51,824539,0
2017-04-21,268.85,271.12,268.65,269.74,967367,0
2017-04-24,272.15,273.24,270.94,272.82,1111411,0
2017-04-25,270.53,271.13,264.39,266.71,3000561,0
2017-04-26,267.26,269.16,266.23,267.03,1494544,0
2017-04-27,267.51,269.42,266.63,267.81,965627,0
2017-04-28,267.74,268.21,265.32,266.14,1016664,0
2017-05-01,266.24,266.79,265.08,265.13,852139,0
2017-05-02,264.9,266.56,264.71,266.18,741166,0
2017-05-03,265.45,266.64,264.91,266.29,644443,0
2017-05-04,266.56,267.38,265.55,267.18,699709,0
2017-05-05,267.35,269.75,266.89,269.68,822803,0
2017-05-08,269.57,270.63,268.75,269.15,683222,0
2017-05-09,269.65,270.85,268.92,270.5,909072,0
2017-05-10,269.53,270.34,266.85,268.41,946467,0
2017-05-11,267.81,268.9,266.88,268.74,612940,0
2017-05-12,267.58,268.37,267.42,267.93,607101,0
2017-05-15,267.95,269.12,267.72,269,620284,0
2017-05-16,268.73,269.91,268.1,268.32,622348,0
2017-05-17,266.78,267.4,265.6,265.93,954910,0
2017-05-18,265.24,265.69,262.74,264.03,1261359,0
2017-05-19,265.4,269.53,264.82,269.44,1267633,0
2017-05-22,277.34,277.34,272.83,273.62,1620311,0
2017-05-23,274.59,275.19,272.71,274.94,885585,0
2017-05-24,274.8,277.11,274.7,276.61,882997,0
2017-05-25,277.55,278.86,277.11,278.59,843353,0
2017-05-26,278.57,280.51,278.08,280.17,862708,0
2017-05-30,280.17,281.17,278.08,278.44,907480,0
2017-05-31,277.82,279.62,277.62,279.47,1515789,0
2017-06-01,279.52,280.04,277.85,279.3,834146,0
2017-06-02,279.62,281.22,279.09,280.1,753567,0
2017-06-05,279.84,280.63,278.44,278.48,626750,0
2017-06-06,277.89,278.29,275.09,275.24,895221,0
2017-06-07,275.77,276.21,274.61,275.74,662769,0
2017-06-08,276.36,277.04,275.04,275.98,1119138,0
2017-06-09,276.02,277.54,274.98,275.36,1027576,0
2017-06-12,275.45,275.59,272.11,275.25,840925,0
2017-06-13,275.26,277.29,273.85,276.72,642486,0
2017-06-14,276.46,280.65,276.36,278.64,833824,0
2017-06-15,278.1,279.91,276.13,279.27,621419,0
2017-06-16,280.46,280.61,279.02,279.45,1295059,0
2017-06-19,280.09,282.8,279.73,280.63,1069984,0
2017-06-20,281.28,283.3,280.73,281.22,973370,0
2017-06-21,282,282.53,280.54,281.32,806161,0
2017-06-22,281.06,282.03,278.72,278.77,669702,0
2017-06-23,278.38,279.82,278.38,278.98,1033891,0
2017-06-26,279.51,281.53,277.84,278.05,892402,0
2017-06-27,277.67,278.55,276.19,276.19,743662,0
2017-06-28,277.43,279.26,276.73,278.37,961574,0
2017-06-29,278.2,278.2,273.07,275.1,910428,0
2017-06-30,275.98,277.27,274.69,275.97,1092063,0
2017-07-03,275.75,278.82,275.56,277.27,465540,0
2017-07-05,277.85,282.04,277.75,280.73,873184,0
2017-07-06,280.33,281.8,278.74,279.3,770518,0
2017-07-07,280,285.26,279.84,283.52,1182013,0
2017-07-10,283.81,286.21,282.54,283.88,1356124,0
2017-07-11,283.88,286.05,283.38,284.73,921079,0
2017-07-12,285.45,287.06,284.67,284.67,817171,0
2017-07-13,285.42,286.15,284.09,285.07,709599,0
2017-07-14,285.35,287.06,285.02,286.43,893138,0
2017-07-17,286.8,288.35,285.91,286.79,1320625,0
2017-07-18,288.92,291.24,284.34,285.1,1821467,0
2017-07-19,285.98,289.56,285.34,288.95,1146579,0
2017-07-20,288.86,289.02,287.23,287.96,1154680,0
2017-07-21,286.6,288.36,285.17,287.41,1237379,0
2017-07-24,287.76,289.52,287.49,288.57,772953,0
2017-07-25,289.76,290.34,288.01,288.12,809921,0
2017-07-26,289.1,289.27,287.06,288.14,887652,0
2017-07-27,288.49,288.77,284.48,286.43,1097345,0
2017-07-28,286.37,289.05,284.89,288.69,1092659,0
2017-07-31,289.7,292.1,289.31,290.4,1150969,0
2017-08-01,292.19,292.59,290.17,290.92,1043530,0
2017-08-02,291,293.1,290.42,292.96,989572,0
2017-08-03,292.26,294.16,291.07,294.07,989383,0
2017-08-04,294.64,295.25,293.3,295.25,790797,0
2017-08-07,295.55,295.97,294.85,295.39,773204,0
2017-08-08,296.03,298.65,295.58,298.33,1014544,0
2017-08-09,299.42,303.74,299.22,303.42,1759646,0
2017-08-10,304.74,305.29,301.21,301.46,1318258,0
2017-08-11,301.05,304.64,300.79,301.96,992912,0
2017-08-14,303.65,306.24,302.46,305.76,1209981,0
2017-08-15,306.15,306.66,303.72,304.39,1025296,0
2017-08-16,304.07,304.99,303.55,303.99,1039786,0
2017-08-17,303.46,303.84,299.49,299.64,1053299,0
2017-08-18,299.09,299.48,297.06,297.43,1211838,0
2017-08-21,298.23,300.44,296.01,300.1,961013,0
2017-08-22,301.72,303.68,301.18,303,964293,0
2017-08-23,302.2,302.76,300.74,301.05,700811,0
2017-08-24,301.72,302.25,299.47,300.81,577856,0
2017-08-25,302.12,302.88,300.92,301.01,572804,0
2017-08-28,301.94,302.06,300.72,301.82,825996,0
2017-08-29,302.7,306.36,302.7,306.32,1284940,0
2017-08-30,306.42,307.22,305.5,306.3,1272145,0
2017-08-31,306.86,306.86,304.97,305.39,982248,0
2017-09-01,305.96,306.34,302.19,302.19,1188050,0
2017-09-05,304.45,304.53,301.91,302.2,1387900,0
2017-09-06,303.41,303.94,301.31,301.45,1217354,0
2017-09-07,301.45,302.77,300.24,302.35,923352,0
2017-09-08,301.52,303.66,301.52,302.9,1161639,0
2017-09-11,303.7,304.593,302.21,304.48,916104,0
2017-09-12,304.45,304.76,302.91,303.73,641196,0
2017-09-13,303.06,303.06,300.11,300.2,1142266,0
2017-09-14,300.2,301.39,298.4,301.34,1506270,0
2017-09-15,302.34,303.35,301.03,302.3,2025923,0
2017-09-18,302.86,304.33,302.4,303.8,1005479,0
2017-09-19,304.29,307.26,303.66,305.65,1365091,0
2017-09-20,305.36,307.96,305.24,307.9,1264999,0
2017-09-21,308.1,308.91,307.387,308.01,860309,0
2017-09-22,308.65,311.36,308.26,308.54,1018453,0
2017-09-25,308.48,308.974,304.71,306.85,1222033,0
2017-09-26,308.55,310.69,308.21,309.58,1025804,0
2017-09-27,309.7,311.32,309.01,310.13,967851,0
2017-09-28,309.01,310.37,306.58,309.13,824179,0
2017-09-29,308.95,310.36,308.69,310.29,911426,0
2017-10-02,310.79,311.38,309.27,311.33,1007651,0
2017-10-03,311.38,314.02,311.3,312.86,803293,0
2017-10-04,313.28,314.1,312.46,313.02,903735,0
2017-10-05,312.82,315.285,312.64,314.58,950396,0
2017-10-06,315,316.46,314.28,316.46,857809,0
2017-10-09,317,318.34,316.83,317.3,880340,0
2017-10-10,318.32,318.32,316.22,317.71,941547,0
2017-10-11,317.65,318.8,317.05,318.59,706111,0
2017-10-12,318.35,321.56,318.28,321.15,879756,0
2017-10-13,321.62,322.19,319.14,319.39,1095705,0
2017-10-16,319.74,320.67,317.74,318.94,588223,0
2017-10-17,318.7,318.925,317.02,318.27,617658,0
2017-10-18,318.33,318.815,314.7,315.57,1131109,0
2017-10-19,315.57,317.07,313.02,316.84,727783,0
2017-10-20,317.93,320,316.6,320,933019,0
2017-10-23,321.06,321.56,319.87,320.73,1228598,0
2017-10-24,314.69,317,310.61,313.15,2562475,0
2017-10-25,312.86,315.955,311.31,312.43,1658712,0
2017-10-26,313.44,314.42,303.31,307.89,1598318,0
2017-10-27,307.95,310.375,307.75,308,998650,0
2017-10-30,308.16,310.42,307.82,308.63,1157460,0
2017-10-31,309.16,309.835,308.14,308.16,693812,0
2017-11-01,309.05,309.66,306.23,306.6,1016082,0
2017-11-02,306.11,310.86,306.11,310.86,868901,0
2017-11-03,310.92,311.852,309.035,309.99,652239,0
2017-11-06,309.72,311.93,308.68,310.08,717284,0
2017-11-07,310.08,313.37,310.08,313.29,874379,0
2017-11-08,313.44,315.7,313.3,315.64,729698,0
2017-11-09,314.85,315.06,310.28,311.08,889554,0
2017-11-10,310.3,311.68,309.76,311.17,630850,0
