Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,2.1664,2.1749,2.1664,2.1664,84754,0
1970-01-05,2.1664,2.1833,2.1664,2.1749,525466,0
1970-01-06,2.1749,2.2002,2.1749,2.2002,207172,0
1970-01-07,2.2002,2.2172,2.1917,2.2086,193991,0
1970-01-08,2.2086,2.2512,2.2086,2.2427,357846,0
1970-01-09,2.2427,2.2512,2.2256,2.2343,163853,0
1970-01-12,2.2343,2.2427,2.2256,2.2427,139371,0
1970-01-13,2.2427,2.2512,2.2343,2.2343,308875,0
1970-01-14,2.2343,2.2683,2.2343,2.2598,444485,0
1970-01-15,2.2512,2.2512,2.2086,2.2086,199640,0
1970-01-16,2.2086,2.2256,2.1576,2.2002,340894,0
1970-01-19,2.1749,2.1749,2.1404,2.1576,210942,0
1970-01-20,2.1576,2.1749,2.1404,2.1749,203409,0
1970-01-21,2.1749,2.1749,2.1496,2.1664,320179,0
1970-01-22,2.1664,2.1833,2.1576,2.1749,374797,0
1970-01-23,2.1749,2.1833,2.1576,2.1576,207172,0
1970-01-26,2.1576,2.1749,2.1324,2.1496,327712,0
1970-01-27,2.1496,2.1496,2.0813,2.0813,256143,0
1970-01-28,2.0813,2.0985,2.0644,2.0644,404930,0
1970-01-29,2.0644,2.0644,2.0389,2.0389,348428,0
1970-01-30,2.0389,2.0389,1.9709,1.9795,506634,0
1970-02-02,1.9795,1.9878,1.9709,1.9795,401164,0
1970-02-03,1.9795,2.0473,1.9795,2.0389,815512,0
1970-02-04,2.0389,2.0389,1.9795,1.9965,461432,0
1970-02-05,1.9965,1.9965,1.9795,1.9878,344663,0
1970-02-06,1.9878,1.9965,1.9795,1.9795,369146,0
1970-02-09,1.9795,2.0134,1.9795,1.9965,333361,0
1970-02-10,1.9965,2.0134,1.9878,2.0051,314527,0
1970-02-11,2.0051,2.022,1.9965,2.0051,461432,0
1970-02-12,2.022,2.0389,2.022,2.0389,256143,0
1970-02-13,2.0389,2.056,2.0304,2.0473,175153,0
1970-02-16,2.056,2.0898,2.056,2.0898,167624,0
1970-02-17,2.0985,2.1404,2.0985,2.1153,186455,0
1970-02-18,2.1238,2.1749,2.1238,2.1496,804211,0
1970-02-19,2.1496,2.1664,2.1404,2.1496,320179,0
1970-02-20,2.1496,2.1664,2.1324,2.1324,687441,0
1970-02-24,2.1324,2.1324,2.1153,2.1153,227892,0
1970-02-25,2.1153,2.1664,2.1153,2.1664,352196,0
1970-02-26,2.1664,2.1664,2.1404,2.1576,318296,0
1970-02-27,2.1576,2.1664,2.1404,2.1576,178924,0
1970-03-02,2.1576,2.1664,2.1496,2.1496,131840,0
1970-03-03,2.1496,2.1496,2.1153,2.1324,150670,0
1970-03-04,2.1324,2.1576,2.1238,2.1496,389864,0
1970-03-05,2.1404,2.1404,2.1068,2.1153,197755,0
1970-03-06,2.1153,2.1153,2.0898,2.1068,203409,0
1970-03-09,2.1068,2.1068,2.0813,2.0898,141254,0
1970-03-10,2.0898,2.0985,2.0644,2.0985,523585,0
1970-03-11,2.0985,2.1153,2.0898,2.0985,237311,0
1970-03-12,2.0985,2.1068,2.0813,2.0898,94170,0
1970-03-13,2.0898,2.0985,2.0644,2.0898,182691,0
1970-03-16,2.0644,2.0644,2.0134,2.022,457665,0
1970-03-17,2.022,2.0644,2.022,2.0389,269326,0
1970-03-18,2.0389,2.0473,2.022,2.0304,278744,0
1970-03-19,2.0304,2.0389,2.022,2.0389,148786,0
1970-03-20,2.0389,2.0389,1.9965,2.0134,295694,0
1970-03-23,2.0134,2.022,1.9795,1.9878,463315,0
1970-03-24,1.9965,2.0134,1.9965,2.0051,241075,0
1970-03-25,2.0134,2.0731,2.0134,2.0473,514167,0
1970-03-26,2.0473,2.0731,2.0389,2.0389,299457,0
1970-03-30,2.0389,2.056,2.0304,2.056,233543,0
1970-03-31,2.056,2.0813,2.0473,2.0644,263673,0
1970-04-01,2.0731,2.1153,2.0731,2.0985,284392,0
1970-04-02,2.0985,2.1153,2.0985,2.1068,101702,0
1970-04-03,2.1068,2.1068,2.0898,2.0985,143140,0
1970-04-06,2.0898,2.0898,2.056,2.056,160086,0
1970-04-07,2.056,2.0731,2.0304,2.056,802327,0
1970-04-08,2.056,2.056,2.0389,2.0389,175153,0
1970-04-09,2.0389,2.056,2.0389,2.0473,265559,0
1970-04-10,2.0473,2.056,2.0304,2.0473,201525,0
1970-04-13,2.0473,2.0473,2.022,2.0304,154439,0
1970-04-14,2.022,2.022,2.0051,2.022,188343,0
1970-04-15,2.022,2.0389,1.9878,1.9965,427532,0
1970-04-16,1.9965,2.0134,1.9878,1.9878,382330,0
1970-04-17,1.9878,1.9878,1.9537,1.9537,427532,0
1970-04-20,1.9537,1.9626,1.9537,1.9537,314527,0
1970-04-21,1.9537,2.0051,1.9455,1.9455,555601,0
1970-04-22,1.9455,1.9455,1.903,1.903,566903,0
1970-04-23,1.903,1.903,1.8693,1.8772,617752,0
1970-04-24,1.8772,1.903,1.8604,1.8943,512285,0
1970-04-27,1.8943,1.8943,1.8772,1.8772,303225,0
1970-04-28,1.8772,1.903,1.8604,1.8604,384215,0
1970-04-29,1.8604,1.8772,1.8348,1.8772,527353,0
1970-04-30,1.8772,1.8772,1.8265,1.8521,804211,0
1970-05-01,1.8521,1.8693,1.8436,1.8604,306992,0
1970-05-04,1.8436,1.8436,1.7926,1.7926,794795,0
1970-05-05,1.7926,1.801,1.7672,1.7757,664838,0
1970-05-06,1.7757,1.8094,1.7672,1.801,851295,0
1970-05-07,1.801,1.8436,1.801,1.8436,416230,0
1970-05-08,1.8436,1.8604,1.8348,1.8604,259909,0
1970-05-11,1.8604,1.8693,1.8348,1.8348,231657,0
1970-05-12,1.8348,1.8436,1.801,1.8181,391746,0
1970-05-13,1.801,1.801,1.7585,1.7585,431298,0
1970-05-14,1.7501,1.7501,1.716,1.7501,826813,0
1970-05-15,1.7501,1.7839,1.7413,1.7757,355961,0
1970-05-18,1.7839,1.7926,1.7672,1.7926,344663,0
1970-05-19,1.7926,1.7926,1.7501,1.7585,205291,0
1970-05-20,1.7585,1.7585,1.682,1.682,500983,0
1970-05-21,1.6652,1.6652,1.6311,1.6652,922866,0
1970-05-22,1.6652,1.682,1.6311,1.6567,231657,0
1970-05-25,1.6567,1.6567,1.5461,1.5461,598920,0
1970-05-26,1.5461,1.58,1.5377,1.5461,794795,0
1970-05-27,1.5461,1.6397,1.5461,1.6397,565020,0
1970-05-28,1.6397,1.6652,1.6226,1.648,787259,0
1970-05-29,1.648,1.682,1.6311,1.682,444485,0
1970-06-01,1.682,1.7246,1.682,1.6905,478382,0
1970-06-02,1.6905,1.7076,1.682,1.7076,412464,0
1970-06-03,1.7076,1.733,1.7076,1.733,207172,0
1970-06-04,1.733,1.7501,1.6905,1.7076,478382,0
1970-06-05,1.7076,1.7076,1.682,1.6991,408699,0
1970-06-08,1.6991,1.7076,1.6735,1.6735,689322,0
1970-06-09,1.6735,1.6735,1.648,1.6567,160086,0
1970-06-10,1.6567,1.6567,1.6226,1.6311,256143,0
1970-06-11,1.6311,1.6397,1.5972,1.6054,195872,0
1970-06-12,1.6054,1.6054,1.58,1.5972,395515,0
1970-06-15,1.6311,1.6311,1.5887,1.6054,288159,0
1970-06-16,1.6054,1.648,1.6054,1.648,299457,0
1970-06-17,1.6397,1.6397,1.6226,1.6311,367264,0
1970-06-18,1.6311,1.6567,1.6054,1.6226,783493,0
1970-06-19,1.6226,1.6311,1.5887,1.6311,4258364,0
1970-06-22,1.6226,1.6226,1.5972,1.6145,205291,0
1970-06-23,1.6145,1.6145,1.5887,1.5887,261791,0
1970-06-24,1.5887,1.5972,1.58,1.58,254259,0
1970-06-25,1.5716,1.5716,1.5122,1.5461,478382,0
1970-06-26,1.5461,1.5461,1.5292,1.5377,423763,0
1970-06-29,1.5292,1.5292,1.4951,1.5122,265559,0
1970-06-30,1.5122,1.5292,1.4951,1.4951,301344,0
1970-07-01,1.4951,1.5036,1.4613,1.4613,337129,0
1970-07-02,1.4613,1.4781,1.4528,1.4613,395515,0
1970-07-06,1.4613,1.4613,1.4188,1.4273,493454,0
1970-07-07,1.4273,1.4356,1.4102,1.4188,572552,0
1970-07-08,1.4273,1.4865,1.4273,1.4865,497218,0
1970-07-09,1.4865,1.5546,1.4865,1.4951,1582057,0
1970-07-10,1.4951,1.5036,1.4865,1.4865,227892,0
1970-07-13,1.4865,1.4865,1.4696,1.4696,297579,0
1970-07-14,1.4696,1.4865,1.4696,1.4865,446364,0
1970-07-15,1.4865,1.5036,1.4865,1.5036,472735,0
1970-07-16,1.5208,1.5546,1.5208,1.5461,613985,0
1970-07-17,1.5546,1.58,1.5546,1.58,448249,0
1970-07-20,1.58,1.5887,1.5633,1.5716,280628,0
1970-07-21,1.5716,1.58,1.5633,1.58,301344,0
1970-07-22,1.58,1.6054,1.5716,1.5887,534884,0
1970-07-23,1.5887,1.6145,1.58,1.6145,440716,0
1970-07-24,1.6145,1.6145,1.5887,1.6054,568788,0
1970-07-27,1.6054,1.6054,1.5972,1.5972,160086,0
1970-07-28,1.5972,1.6054,1.5887,1.5972,301344,0
1970-07-29,1.5972,1.6145,1.5972,1.5972,531116,0
1970-07-30,1.5972,1.6054,1.5887,1.6054,210942,0
1970-07-31,1.6054,1.6054,1.5972,1.6054,274976,0
1970-08-03,1.6054,1.6145,1.5972,1.6054,856947,0
1970-08-04,1.5972,1.5972,1.5887,1.5972,282512,0
1970-08-05,1.5972,1.6054,1.5887,1.5972,209059,0
1970-08-06,1.5972,1.6311,1.5972,1.6311,235427,0
1970-08-07,1.6311,1.6735,1.6311,1.648,1092370,0
1970-08-10,1.648,1.6567,1.6397,1.6397,150670,0
1970-08-11,1.6397,1.648,1.6145,1.6397,278744,0
1970-08-12,1.6397,1.6397,1.6145,1.6145,128073,0
1970-08-13,1.6145,1.6145,1.58,1.5887,331479,0
1970-08-14,1.5887,1.5887,1.5546,1.5546,376679,0
1970-08-17,1.5633,1.5633,1.5546,1.5633,241075,0
1970-08-18,1.5716,1.5972,1.5716,1.58,312646,0
1970-08-19,1.58,1.6054,1.58,1.5972,376679,0
1970-08-20,1.5972,1.6311,1.5972,1.6311,250493,0
1970-08-21,1.6311,1.6905,1.6145,1.6905,280628,0
1970-08-24,1.6905,1.7501,1.682,1.7246,2521871,0
1970-08-25,1.7246,1.7413,1.7076,1.733,489684,0
1970-08-26,1.733,1.7501,1.733,1.733,333361,0
1970-08-27,1.733,1.7585,1.733,1.7501,188343,0
1970-08-28,1.7501,1.7926,1.7501,1.7672,597037,0
1970-08-31,1.7672,1.7757,1.733,1.7501,182691,0
1970-09-01,1.7501,1.7501,1.6991,1.6991,1864565,0
1970-09-02,1.6991,1.6991,1.682,1.6991,203409,0
1970-09-03,1.6991,1.733,1.682,1.6991,1148873,0
1970-09-04,1.6991,1.7076,1.6905,1.6905,429414,0
1970-09-08,1.6905,1.6991,1.682,1.682,246723,0
1970-09-09,1.682,1.716,1.682,1.716,527353,0
1970-09-10,1.716,1.716,1.682,1.7076,536769,0
1970-09-11,1.7076,1.7246,1.6991,1.6991,145019,0
1970-09-14,1.6991,1.716,1.6905,1.7076,389864,0
1970-09-15,1.7076,1.716,1.6905,1.716,124302,0
1970-09-16,1.716,1.7246,1.6991,1.716,433180,0
1970-09-17,1.716,1.7246,1.7076,1.716,299457,0
1970-09-18,1.716,1.7246,1.7076,1.7246,339011,0
1970-09-21,1.7246,1.7501,1.716,1.716,209059,0
1970-09-22,1.716,1.716,1.7076,1.716,361612,0
1970-09-23,1.716,1.7501,1.716,1.7413,391746,0
1970-09-24,1.7501,1.8181,1.7501,1.801,357846,0
1970-09-25,1.801,1.801,1.7585,1.7585,836232,0
1970-09-28,1.7585,1.7757,1.7501,1.7585,175153,0
1970-09-29,1.7585,1.7585,1.7413,1.7501,372912,0
1970-09-30,1.7501,1.7672,1.7413,1.7672,389864,0
1970-10-01,1.7672,1.7757,1.733,1.733,1921067,0
1970-10-02,1.733,1.7501,1.733,1.7413,533003,0
1970-10-05,1.7413,1.7757,1.7413,1.7757,508519,0
1970-10-06,1.7757,1.7926,1.7757,1.7926,924751,0
1970-10-07,1.7926,1.801,1.7839,1.7926,423763,0
1970-10-08,1.7926,1.801,1.7757,1.7839,418113,0
1970-10-09,1.7839,1.7839,1.7585,1.7585,444485,0
1970-10-12,1.7585,1.7672,1.7413,1.7501,94170,0
1970-10-13,1.7501,1.7501,1.733,1.7501,169502,0
1970-10-14,1.7501,1.7839,1.7501,1.7757,178924,0
1970-10-15,1.7757,1.801,1.7672,1.7926,544305,0
1970-10-16,1.7926,1.7926,1.7757,1.7839,124302,0
1970-10-19,1.7839,1.7839,1.7672,1.7839,205291,0
1970-10-20,1.7757,1.7757,1.7585,1.7672,438831,0
1970-10-21,1.7672,1.7839,1.7585,1.7757,698742,0
1970-10-22,1.7757,1.7839,1.7672,1.7839,209059,0
1970-10-23,1.7839,1.7926,1.7672,1.7839,689322,0
1970-10-26,1.7839,1.7926,1.7757,1.7839,124302,0
1970-10-27,1.7839,1.7839,1.7585,1.7672,258025,0
1970-10-28,1.7672,1.7672,1.733,1.7585,1858913,0
1970-10-29,1.7585,1.7757,1.7585,1.7585,344663,0
1970-10-30,1.7672,1.7757,1.7672,1.7672,220358,0
1970-11-02,1.7672,1.7757,1.7585,1.7757,273091,0
1970-11-03,1.7757,1.7757,1.7585,1.7672,122424,0
1970-11-04,1.7672,1.7839,1.7672,1.7757,371030,0
1970-11-05,1.7757,1.7926,1.7757,1.7839,229777,0
1970-11-06,1.7839,1.7839,1.7672,1.7839,310759,0
1970-11-09,1.7839,1.8094,1.7839,1.8094,412464,0
1970-11-10,1.8094,1.8094,1.7246,1.7413,10516895,0
1970-11-11,1.7413,1.7672,1.733,1.733,438831,0
1970-11-12,1.733,1.7413,1.716,1.716,2463489,0
1970-11-13,1.716,1.733,1.7076,1.7246,617752,0
1970-11-17,1.7246,1.733,1.716,1.716,1781696,0
1970-11-18,1.716,1.7246,1.6991,1.7246,678024,0
1970-11-19,1.7246,1.7246,1.7076,1.716,146905,0
1970-11-20,1.716,1.733,1.7076,1.733,431298,0
1970-11-23,1.733,1.7672,1.733,1.7672,457665,0
1970-11-24,1.7672,1.7672,1.7501,1.7672,322062,0
1970-11-25,1.7757,1.8094,1.7757,1.8094,327712,0
1970-11-27,1.8094,1.8181,1.7839,1.8181,252376,0
1970-11-30,1.8094,1.8094,1.801,1.801,606455,0
1970-12-01,1.801,1.8094,1.7839,1.801,502868,0
1970-12-02,1.801,1.8265,1.7757,1.8265,670486,0
1970-12-03,1.8348,1.8604,1.8348,1.8348,791027,0
1970-12-04,1.8348,1.8693,1.8348,1.8604,367264,0
1970-12-07,1.8604,1.886,1.8604,1.886,514167,0
1970-12-08,1.886,1.903,1.886,1.886,555601,0
1970-12-09,1.886,1.903,1.8772,1.886,476500,0
1970-12-10,1.886,1.9115,1.8772,1.9115,559369,0
1970-12-11,1.9115,1.9537,1.903,1.9455,553722,0
1970-12-14,1.9455,1.9537,1.9287,1.9367,314527,0
1970-12-15,1.9367,1.9455,1.9287,1.9367,288159,0
1970-12-16,1.9367,1.9455,1.9287,1.9367,218474,0
1970-12-17,1.9367,1.9455,1.9367,1.9367,129953,0
1970-12-18,1.9367,1.9455,1.9367,1.9455,216592,0
1970-12-21,1.9455,1.9455,1.903,1.903,442598,0
1970-12-22,1.903,1.9287,1.903,1.9198,410580,0
1970-12-23,1.9198,1.9287,1.9115,1.9115,226011,0
1970-12-24,1.9115,1.9287,1.903,1.9198,305109,0
1970-12-28,1.9198,1.9287,1.9115,1.9287,129953,0
1970-12-29,1.9287,1.9537,1.9287,1.9537,263673,0
1970-12-30,1.9537,1.9795,1.9537,1.9795,433180,0
1970-12-31,1.9795,1.9878,1.9626,1.9878,188343,0
1971-01-04,1.9709,1.9709,1.9455,1.9455,195872,0
1971-01-05,1.9455,1.9626,1.9115,1.9626,188343,0
1971-01-06,1.9626,1.9709,1.9537,1.9537,152555,0
1971-01-07,1.9537,1.9626,1.9537,1.9537,210942,0
1971-01-08,1.9537,1.9626,1.9367,1.9455,216592,0
1971-01-11,1.9367,1.9367,1.9115,1.9287,327712,0
1971-01-12,1.9287,1.9287,1.9287,1.9287,555601,0
1971-01-13,1.9287,1.9367,1.9287,1.9287,549950,0
1971-01-14,1.9287,1.9287,1.9198,1.9287,1152640,0
1971-01-15,1.9287,1.9367,1.9198,1.9367,357846,0
1971-01-18,1.9367,1.9367,1.9287,1.9287,178924,0
1971-01-19,1.9287,1.9367,1.9287,1.9367,231657,0
1971-01-20,1.9367,1.9455,1.9287,1.9367,372912,0
1971-01-21,1.9367,1.9455,1.9367,1.9455,371030,0
1971-01-22,1.9455,1.9626,1.9455,1.9626,380448,0
1971-01-25,1.9626,1.9795,1.9626,1.9795,258025,0
1971-01-26,1.9795,1.9878,1.9709,1.9795,1288245,0
1971-01-27,1.9795,1.9878,1.9537,1.9709,664838,0
1971-01-28,1.9709,1.9878,1.9626,1.9709,387978,0
1971-01-29,1.9709,1.9878,1.9709,1.9878,222239,0
1971-02-01,1.9965,2.0051,1.9965,1.9965,668608,0
1971-02-02,1.9965,2.0051,1.9878,1.9878,489684,0
1971-02-03,1.9878,2.0473,1.9878,2.0473,489684,0
1971-02-04,2.0473,2.056,2.0134,2.0304,389864,0
1971-02-05,2.0304,2.0304,2.0134,2.0134,565020,0
1971-02-08,2.0134,2.0389,2.0051,2.0389,455781,0
1971-02-09,2.0389,2.0473,2.0304,2.0389,372912,0
1971-02-10,2.0389,2.0473,2.022,2.0389,570669,0
1971-02-11,2.056,2.0644,2.0389,2.0644,258025,0
1971-02-12,2.0644,2.0898,2.0644,2.0898,113005,0
1971-02-16,2.0898,2.0985,2.0813,2.0985,256143,0
1971-02-17,2.0985,2.0985,2.0813,2.0898,333361,0
1971-02-18,2.0898,2.0985,2.0731,2.0898,465199,0
1971-02-19,2.0898,2.0898,2.0731,2.0898,214705,0
1971-02-22,2.0813,2.0813,2.0389,2.0473,986903,0
1971-02-23,2.0473,2.0473,2.022,2.0389,359729,0
1971-02-24,2.0389,2.056,2.022,2.056,254259,0
1971-02-25,2.056,2.0731,2.022,2.0644,625290,0
1971-02-26,2.0644,2.0898,2.056,2.0898,531116,0
1971-03-01,2.0898,2.0985,2.0731,2.0985,346546,0
1971-03-02,2.0985,2.1068,2.0898,2.1068,248610,0
1971-03-03,2.1068,2.1153,2.0898,2.0985,664838,0
1971-03-04,2.0985,2.1153,2.0985,2.1068,242959,0
1971-03-05,2.1068,2.1153,2.1068,2.1153,316409,0
1971-03-08,2.1153,2.1238,2.1068,2.1238,282512,0
1971-03-09,2.1238,2.1496,2.1153,2.1404,393631,0
1971-03-10,2.1496,2.1576,2.1496,2.1576,310759,0
1971-03-11,2.1576,2.1664,2.1496,2.1664,278744,0
1971-03-12,2.1664,2.1917,2.1496,2.1917,250493,0
1971-03-15,2.1917,2.2767,2.1917,2.2767,286277,0
1971-03-16,2.2767,2.3021,2.2598,2.2937,742062,0
1971-03-17,2.2852,2.2852,2.2683,2.2767,369146,0
1971-03-18,2.2767,2.3108,2.2767,2.3021,525466,0
1971-03-19,2.3108,2.3277,2.3108,2.3277,254259,0
1971-03-22,2.3194,2.3194,2.2852,2.3021,190221,0
1971-03-23,2.3021,2.3021,2.2598,2.2598,205291,0
1971-03-24,2.2512,2.2512,2.2172,2.2172,359729,0
1971-03-25,2.2172,2.2598,2.2086,2.2512,337129,0
1971-03-26,2.2512,2.2767,2.2427,2.2598,318296,0
1971-03-29,2.2598,2.2767,2.2427,2.2512,314527,0
1971-03-30,2.2512,2.2683,2.2427,2.2598,220358,0
1971-03-31,2.2598,2.2937,2.2598,2.2767,406812,0
1971-04-01,2.2767,2.2937,2.2598,2.2937,190221,0
1971-04-02,2.2937,2.3108,2.2852,2.3021,297579,0
1971-04-05,2.3021,2.3021,2.2683,2.2767,192107,0
1971-04-06,2.2767,2.3108,2.2683,2.3108,340894,0
1971-04-07,2.3108,2.3194,2.3021,2.3108,186455,0
1971-04-08,2.3108,2.3108,2.2767,2.2852,126187,0
1971-04-12,2.2852,2.3021,2.2852,2.2852,156324,0
1971-04-13,2.2852,2.2937,2.2683,2.2852,312646,0
1971-04-14,2.2852,2.3108,2.2767,2.3108,453898,0
1971-04-15,2.3021,2.3021,2.2598,2.2598,367264,0
1971-04-16,2.2598,2.2937,2.2598,2.2852,261791,0
1971-04-19,2.2852,2.3277,2.2852,2.3277,442598,0
1971-04-20,2.3277,2.3362,2.3194,2.3277,199640,0
1971-04-21,2.3362,2.3872,2.3362,2.3617,186455,0
1971-04-22,2.3617,2.3701,2.3194,2.3277,465199,0
1971-04-23,2.3194,2.3194,2.3021,2.3194,254259,0
1971-04-26,2.3194,2.3362,2.3194,2.3362,340894,0
1971-04-27,2.3531,2.379,2.3531,2.3617,197755,0
1971-04-28,2.3617,2.3956,2.3531,2.3531,853178,0
1971-04-29,2.3531,2.3531,2.3194,2.3194,299457,0
1971-04-30,2.3194,2.3362,2.3021,2.3108,331479,0
1971-05-03,2.3108,2.3194,2.2852,2.3021,350312,0
1971-05-04,2.3021,2.3021,2.2598,2.2852,412464,0
1971-05-05,2.2852,2.2852,2.2598,2.2767,598920,0
1971-05-06,2.2852,2.3021,2.2852,2.2937,203409,0
1971-05-07,2.2852,2.2852,2.2598,2.2598,241075,0
1971-05-10,2.2598,2.2598,2.2343,2.2427,214705,0
1971-05-11,2.2427,2.2852,2.2343,2.2767,363497,0
1971-05-12,2.2767,2.2852,2.2683,2.2683,403046,0
1971-05-13,2.2683,2.2852,2.2683,2.2852,131840,0
1971-05-14,2.2852,2.2937,2.2683,2.2683,222239,0
1971-05-17,2.2767,2.2767,2.2598,2.2683,271210,0
1971-05-18,2.2683,2.3194,2.2683,2.3021,361612,0
1971-05-19,2.3021,2.3194,2.2937,2.3194,248610,0
1971-05-20,2.3194,2.3277,2.3108,2.3194,282512,0
1971-05-21,2.3194,2.3277,2.3108,2.3277,173271,0
1971-05-24,2.3194,2.3194,2.2256,2.2512,6043824,0
1971-05-25,2.2512,2.3194,2.2343,2.3108,516050,0
1971-05-26,2.3108,2.3108,2.2852,2.2937,222239,0
1971-05-27,2.2937,2.3194,2.2767,2.3108,369146,0
1971-05-28,2.3108,2.3194,2.3108,2.3108,220358,0
1971-06-01,2.3108,2.3194,2.2937,2.2937,124302,0
1971-06-02,2.3021,2.3277,2.3021,2.3277,730757,0
1971-06-03,2.3277,2.3277,2.3194,2.3194,500983,0
1971-06-04,2.3194,2.3277,2.3021,2.3194,186455,0
1971-06-07,2.3194,2.3277,2.3108,2.3194,252376,0
1971-06-08,2.3194,2.3277,2.3108,2.3194,470849,0
1971-06-09,2.3194,2.3194,2.2937,2.3108,312646,0
1971-06-10,2.3108,2.3277,2.3021,2.3194,192107,0
1971-06-11,2.3194,2.3277,2.3194,2.3277,523585,0
1971-06-14,2.3277,2.3277,2.3108,2.3194,186455,0
1971-06-15,2.3194,2.3447,2.3194,2.3447,559369,0
1971-06-16,2.3447,2.3701,2.3277,2.3617,1011384,0
1971-06-17,2.3617,2.3872,2.3617,2.3872,297579,0
1971-06-18,2.3872,2.4214,2.3872,2.3872,331479,0
1971-06-21,2.3872,2.3872,2.3362,2.3362,340894,0
1971-06-22,2.3362,2.3362,2.3108,2.3194,323943,0
1971-06-23,2.3194,2.3362,2.3108,2.3362,734525,0
1971-06-24,2.3362,2.3362,2.3194,2.3362,476500,0
1971-06-25,2.3362,2.3362,2.3277,2.3277,114886,0
1971-06-28,2.3362,2.3701,2.3362,2.3701,295694,0
1971-06-29,2.3872,2.4467,2.3872,2.4467,512285,0
1971-06-30,2.4467,2.506,2.4467,2.4638,1397480,0
1971-07-01,2.4552,2.4552,2.4382,2.4467,600803,0
1971-07-02,2.4382,2.4382,2.4125,2.4125,446364,0
1971-07-06,2.4044,2.4044,2.3701,2.3872,872015,0
1971-07-07,2.3872,2.3956,2.3872,2.3872,418113,0
1971-07-08,2.3872,2.3956,2.3701,2.3701,412464,0
1971-07-09,2.3701,2.3956,2.3701,2.3872,242959,0
1971-07-12,2.3872,2.4044,2.3872,2.4044,621521,0
1971-07-13,2.4044,2.4125,2.3872,2.4044,233543,0
1971-07-14,2.4044,2.4125,2.3872,2.4125,122424,0
1971-07-15,2.4125,2.4125,2.3701,2.3701,374797,0
1971-07-16,2.379,2.4044,2.379,2.3872,143140,0
1971-07-19,2.3872,2.4044,2.3701,2.3872,178924,0
1971-07-20,2.3872,2.4125,2.3701,2.4125,930398,0
1971-07-21,2.4125,2.4125,2.3956,2.3956,207172,0
1971-07-22,2.3956,2.4125,2.3956,2.3956,161972,0
1971-07-23,2.3956,2.4044,2.3872,2.4044,82870,0
1971-07-26,2.4044,2.4044,2.3872,2.3956,114886,0
1971-07-27,2.3956,2.3956,2.3701,2.3701,80987,0
1971-07-28,2.3531,2.3531,2.3194,2.3194,305109,0
1971-07-29,2.3194,2.3447,2.3108,2.3362,209059,0
1971-07-30,2.3362,2.3447,2.3194,2.3362,209059,0
1971-08-02,2.3362,2.3447,2.3194,2.3362,199640,0
1971-08-03,2.3362,2.3362,2.2683,2.2767,190221,0
1971-08-04,2.2767,2.2937,2.2683,2.2683,397394,0
1971-08-05,2.2683,2.2852,2.2427,2.2852,678024,0
1971-08-06,2.2852,2.2937,2.2767,2.2937,175153,0
1971-08-09,2.2937,2.3362,2.2937,2.3108,288159,0
1971-08-10,2.3108,2.3362,2.3021,2.3277,167624,0
1971-08-11,2.3277,2.3701,2.3194,2.3701,150670,0
1971-08-12,2.3701,2.3872,2.3617,2.3701,331479,0
1971-08-13,2.379,2.3956,2.379,2.3956,131840,0
1971-08-16,2.4638,2.5146,2.4638,2.4889,1802410,0
1971-08-17,2.4889,2.4889,2.4467,2.4552,683673,0
1971-08-18,2.4552,2.472,2.4382,2.4467,178924,0
1971-08-19,2.4467,2.4552,2.4382,2.4552,322062,0
1971-08-20,2.4552,2.4638,2.4467,2.4638,96054,0
1971-08-23,2.4638,2.4976,2.4638,2.4889,636588,0
1971-08-24,2.4889,2.4976,2.4808,2.4976,146905,0
1971-08-25,2.4976,2.4976,2.472,2.4808,267441,0
1971-08-26,2.4808,2.4808,2.4552,2.472,180805,0
1971-08-27,2.472,2.472,2.4638,2.4638,192107,0
1971-08-30,2.4638,2.4638,2.4296,2.4382,231657,0
1971-08-31,2.4382,2.4552,2.4125,2.4296,404930,0
1971-09-01,2.4296,2.4296,2.4214,2.4214,169502,0
1971-09-02,2.4214,2.4296,2.4214,2.4296,177041,0
1971-09-03,2.4382,2.4638,2.4382,2.4638,129953,0
1971-09-07,2.4638,2.472,2.4552,2.4552,258025,0
1971-09-08,2.4552,2.4638,2.4552,2.4552,88520,0
1971-09-09,2.4552,2.472,2.4467,2.4467,188343,0
1971-09-10,2.4467,2.4552,2.4296,2.4382,158207,0
1971-09-13,2.4382,2.472,2.4382,2.4552,314527,0
1971-09-14,2.4552,2.4638,2.4382,2.4467,152555,0
1971-09-15,2.4467,2.4552,2.4382,2.4467,103587,0
1971-09-16,2.4467,2.4552,2.4296,2.4467,244842,0
1971-09-17,2.4467,2.4552,2.4296,2.4296,457665,0
1971-09-20,2.4296,2.4382,2.4214,2.4382,320179,0
1971-09-21,2.4382,2.4382,2.4214,2.4296,152555,0
1971-09-22,2.4296,2.4382,2.4296,2.4382,139371,0
1971-09-23,2.4382,2.4638,2.4296,2.4552,380448,0
1971-09-24,2.4552,2.4889,2.4552,2.4808,711927,0
1971-09-27,2.4808,2.4808,2.472,2.4808,73454,0
1971-09-28,2.4808,2.4889,2.472,2.4808,676141,0
1971-09-29,2.4808,2.4808,2.472,2.4808,250493,0
1971-09-30,2.4808,2.4976,2.472,2.4889,86639,0
1971-10-01,2.4889,2.5402,2.472,2.5315,331479,0
1971-10-04,2.5315,2.5657,2.5315,2.5485,193991,0
1971-10-05,2.5485,2.557,2.5315,2.557,173271,0
1971-10-06,2.557,2.557,2.5402,2.5402,160086,0
1971-10-07,2.5402,2.5485,2.5146,2.5146,182691,0
1971-10-08,2.5146,2.5232,2.506,2.5146,327712,0
1971-10-11,2.5146,2.5146,2.506,2.506,41435,0
1971-10-12,2.506,2.5402,2.506,2.5315,133723,0
1971-10-13,2.5315,2.5485,2.5232,2.5315,148786,0
1971-10-14,2.5315,2.5402,2.5146,2.5146,169502,0
1971-10-15,2.5146,2.5232,2.506,2.5146,120536,0
1971-10-18,2.5146,2.5232,2.4808,2.4889,233543,0
1971-10-19,2.4808,2.4808,2.4044,2.4467,485917,0
1971-10-20,2.4467,2.4808,2.4214,2.4296,329594,0
1971-10-21,2.4296,2.4552,2.4214,2.4382,156324,0
1971-10-22,2.4552,2.4976,2.4552,2.4638,199640,0
1971-10-25,2.4638,2.4808,2.4382,2.4808,177041,0
1971-10-26,2.4808,2.4976,2.4638,2.4808,229777,0
1971-10-27,2.472,2.472,2.4552,2.4552,329594,0
1971-10-28,2.4467,2.4467,2.4125,2.4125,284392,0
1971-10-29,2.4125,2.4382,2.4044,2.4382,210942,0
1971-11-01,2.4382,2.4467,2.3872,2.3956,201525,0
1971-11-02,2.3956,2.4382,2.3617,2.4382,207172,0
1971-11-03,2.4467,2.5232,2.4467,2.5232,339011,0
1971-11-04,2.5232,2.5315,2.4808,2.4808,352196,0
1971-11-05,2.4808,2.4976,2.4552,2.4976,382330,0
1971-11-08,2.4976,2.4976,2.4808,2.4976,154439,0
1971-11-09,2.506,2.5232,2.506,2.506,178924,0
1971-11-10,2.506,2.5146,2.4808,2.4808,235427,0
1971-11-11,2.4808,2.4808,2.4214,2.4214,371030,0
1971-11-12,2.4214,2.4382,2.4044,2.4214,178924,0
1971-11-15,2.4296,2.4467,2.4214,2.4467,158207,0
1971-11-16,2.4467,2.506,2.4467,2.4976,288159,0
1971-11-17,2.4976,2.5232,2.4808,2.5146,163853,0
1971-11-18,2.5146,2.5315,2.472,2.472,583854,0
1971-11-19,2.472,2.472,2.4467,2.4552,235427,0
1971-11-22,2.4552,2.4638,2.4214,2.4214,160086,0
1971-11-23,2.4214,2.4467,2.4044,2.4467,344663,0
1971-11-24,2.4467,2.472,2.4044,2.4044,1653621,0
1971-11-26,2.4044,2.4467,2.4044,2.4467,312646,0
1971-11-29,2.4552,2.472,2.4552,2.4638,297579,0
1971-11-30,2.4638,2.4889,2.4467,2.4889,585738,0
1971-12-01,2.4976,2.5485,2.4976,2.5485,401164,0
1971-12-02,2.5485,2.5657,2.5315,2.5485,459552,0
1971-12-03,2.5485,2.5996,2.5485,2.5909,246723,0
1971-12-06,2.5909,2.5996,2.5737,2.5909,276858,0
1971-12-07,2.5909,2.5909,2.557,2.5827,359729,0
1971-12-08,2.5737,2.5737,2.557,2.5657,288159,0
1971-12-09,2.5657,2.5827,2.557,2.5737,352196,0
1971-12-10,2.5737,2.5737,2.5657,2.5737,184572,0
1971-12-13,2.5737,2.5737,2.5485,2.5485,318296,0
1971-12-14,2.557,2.557,2.557,2.557,158207,0
1971-12-15,2.557,2.5737,2.557,2.5737,295694,0
1971-12-16,2.5909,2.693,2.5909,2.6759,435066,0
1971-12-17,2.6759,2.7014,2.6504,2.7014,199640,0
1971-12-20,2.7269,2.7526,2.7269,2.7269,297579,0
1971-12-21,2.7269,2.7439,2.7269,2.7269,178924,0
1971-12-22,2.7099,2.7099,2.6759,2.6759,305109,0
1971-12-23,2.6759,2.6847,2.6504,2.659,401164,0
1971-12-27,2.6759,2.693,2.6759,2.6759,128073,0
1971-12-28,2.6759,2.7014,2.6759,2.7014,192107,0
1971-12-29,2.7014,2.7014,2.693,2.7014,92287,0
1971-12-30,2.7014,2.7099,2.6847,2.7014,209059,0
1971-12-31,2.7099,2.7526,2.7099,2.7526,118654,0
1972-01-03,2.7526,2.761,2.7184,2.7184,118654,0
1972-01-04,2.7184,2.7355,2.7184,2.7269,120536,0
1972-01-05,2.7269,2.7269,2.7014,2.7184,421880,0
1972-01-06,2.7184,2.7269,2.7014,2.7269,273091,0
1972-01-07,2.7269,2.7355,2.7099,2.7269,133723,0
1972-01-10,2.7269,2.7269,2.7014,2.7099,135603,0
1972-01-11,2.7099,2.7184,2.693,2.7014,161972,0
1972-01-12,2.7014,2.7099,2.6847,2.693,188343,0
1972-01-13,2.6847,2.6847,2.659,2.659,254259,0
1972-01-14,2.659,2.6759,2.6334,2.6421,141254,0
1972-01-17,2.6421,2.6847,2.6334,2.6759,148786,0
1972-01-18,2.6759,2.693,2.6759,2.693,190221,0
1972-01-19,2.693,2.693,2.6759,2.6847,145019,0
1972-01-20,2.6847,2.7099,2.6759,2.6759,288159,0
1972-01-21,2.6759,2.693,2.6676,2.693,145019,0
1972-01-24,2.693,2.693,2.6676,2.6759,150670,0
1972-01-25,2.6676,2.6676,2.6421,2.6676,193991,0
1972-01-26,2.6676,2.6676,2.6504,2.6676,67802,0
1972-01-27,2.6676,2.7184,2.6676,2.7099,293808,0
1972-01-28,2.7184,2.7439,2.7184,2.7355,369146,0
1972-01-31,2.7355,2.7526,2.7355,2.7355,205291,0
1972-02-01,2.7439,2.778,2.7439,2.7696,235427,0
1972-02-02,2.778,2.829,2.778,2.8204,199640,0
1972-02-03,2.8204,2.8461,2.8204,2.829,267441,0
1972-02-04,2.829,2.8375,2.8119,2.8375,248610,0
1972-02-07,2.8375,2.8375,2.8204,2.8204,116772,0
1972-02-08,2.8204,2.8375,2.8204,2.8204,205291,0
1972-02-09,2.8204,2.8204,2.7952,2.8119,399279,0
1972-02-10,2.8119,2.8375,2.8119,2.8204,301344,0
1972-02-11,2.8204,2.8204,2.8034,2.8034,113005,0
1972-02-14,2.8034,2.8119,2.778,2.7952,235427,0
1972-02-15,2.7952,2.8034,2.778,2.7952,306992,0
1972-02-16,2.8034,2.8119,2.8034,2.8119,286277,0
1972-02-17,2.8119,2.829,2.8119,2.8204,252376,0
1972-02-18,2.829,2.829,2.8119,2.8204,180805,0
1972-02-22,2.8204,2.829,2.8204,2.829,305109,0
1972-02-23,2.829,2.8628,2.829,2.8628,297579,0
1972-02-24,2.8628,2.8717,2.8628,2.8717,175153,0
1972-02-25,2.8717,2.8883,2.8717,2.8883,378564,0
1972-02-28,2.8883,2.8971,2.8545,2.8628,485917,0
1972-02-29,2.8628,2.8797,2.8628,2.8797,259909,0
1972-03-01,2.8797,2.8971,2.8797,2.8883,282512,0
1972-03-02,2.8883,2.8883,2.8628,2.8628,135603,0
1972-03-03,2.8717,2.8883,2.8717,2.8883,244842,0
1972-03-06,2.8883,2.9052,2.8883,2.9052,207172,0
1972-03-07,2.9052,2.9221,2.9052,2.9221,284392,0
1972-03-08,2.9221,2.9311,2.9221,2.9311,256143,0
1972-03-09,2.9393,2.9647,2.9393,2.9393,224125,0
1972-03-10,2.948,2.9647,2.948,2.9647,227892,0
1972-03-13,2.9647,2.9647,2.9221,2.9311,175153,0
1972-03-14,2.9311,2.948,2.9221,2.9393,145019,0
1972-03-15,2.9393,2.9563,2.9393,2.948,182691,0
1972-03-16,2.948,2.9563,2.9393,2.9563,265559,0
1972-03-17,2.9563,3.0159,2.948,3.0159,384215,0
1972-03-20,3.0159,3.0241,3.0159,3.0241,146905,0
1972-03-21,3.0241,3.0241,2.9647,3.0073,436949,0
1972-03-22,3.0073,3.0241,2.9987,3.0159,306992,0
1972-03-23,3.0159,3.0582,3.0159,3.0582,290043,0
1972-03-24,3.0582,3.0667,3.0159,3.0412,248610,0
1972-03-27,3.0412,3.0582,3.0241,3.0412,88520,0
1972-03-28,3.0412,3.0667,3.0412,3.0412,280628,0
1972-03-29,3.0412,3.05,3.0241,3.033,242959,0
1972-03-30,3.033,3.033,3.0073,3.0159,64038,0
1972-04-03,3.033,3.0412,3.033,3.033,158207,0
1972-04-04,3.0241,3.0241,2.9817,3.0073,380448,0
1972-04-05,3.0073,3.0241,3.0073,3.0159,120536,0
1972-04-06,3.0159,3.0159,2.9906,2.9987,329594,0
1972-04-07,2.9987,3.0159,2.9817,2.9987,224125,0
1972-04-10,2.9987,3.0073,2.9817,2.9817,380448,0
1972-04-11,2.9817,2.9906,2.9647,2.9906,303225,0
1972-04-12,2.9906,3.0412,2.9906,3.0241,248610,0
1972-04-13,3.0241,3.0412,3.0241,3.033,295694,0
1972-04-14,3.033,3.033,3.0241,3.0241,114886,0
1972-04-17,3.0241,3.033,2.9817,2.9817,209059,0
1972-04-18,2.9817,3.0073,2.9817,2.9906,141254,0
1972-04-19,2.9906,3.0159,2.9906,3.0073,120536,0
1972-04-20,2.9736,2.9736,2.8971,2.9311,689322,0
1972-04-21,2.9311,2.9311,2.8717,2.8883,367264,0
1972-04-24,2.9052,2.9221,2.9052,2.914,220358,0
1972-04-25,2.914,2.948,2.8883,2.9311,4252715,0
1972-04-26,2.9311,2.9393,2.8883,2.8883,318296,0
1972-04-27,2.8883,2.8883,2.8628,2.8797,231657,0
1972-04-28,2.8797,2.9052,2.8628,2.8883,284392,0
1972-05-01,2.8883,2.8971,2.8545,2.8628,323943,0
1972-05-02,2.8628,2.8717,2.8461,2.8461,256143,0
1972-05-03,2.8461,2.8883,2.8461,2.8797,352196,0
1972-05-04,2.8717,2.8717,2.829,2.8628,308875,0
1972-05-05,2.8797,2.9052,2.8797,2.9052,252376,0
1972-05-08,2.9052,2.914,2.8971,2.9052,128073,0
1972-05-09,2.9052,2.914,2.8545,2.8628,406812,0
1972-05-10,2.8628,2.9052,2.8628,2.8883,291927,0
1972-05-11,2.8883,2.9311,2.8883,2.914,239192,0
1972-05-12,2.914,2.9817,2.9052,2.9563,384215,0
1972-05-15,2.9906,3.0241,2.9906,3.0241,246723,0
1972-05-16,3.033,3.0582,3.033,3.0412,193991,0
1972-05-17,3.0582,3.0582,3.0159,3.0412,182691,0
1972-05-18,3.0412,3.0924,3.033,3.0924,293808,0
1972-05-19,3.1009,3.1179,3.1009,3.1179,273091,0
1972-05-22,3.1179,3.1602,3.1179,3.1432,274976,0
1972-05-23,3.1432,3.1943,3.1432,3.1943,263673,0
1972-05-24,3.2027,3.254,3.2027,3.2452,180805,0
1972-05-25,3.2452,3.2623,3.2281,3.2281,214705,0
1972-05-26,3.2281,3.2281,3.1857,3.2027,371030,0
1972-05-30,3.2027,3.211,3.1602,3.1602,218474,0
1972-05-31,3.1602,3.1687,3.1179,3.1517,214705,0
1972-06-01,3.1517,3.1687,3.1345,3.1517,160086,0
1972-06-02,3.1602,3.1943,3.1602,3.1602,280628,0
1972-06-05,3.1602,3.1687,3.1432,3.1432,182691,0
1972-06-06,3.1432,3.1432,3.1091,3.1261,126187,0
1972-06-07,3.1091,3.1091,3.0838,3.1009,94170,0
1972-06-08,3.1009,3.1179,3.0752,3.0838,252376,0
1972-06-09,3.0838,3.0924,3.05,3.05,131840,0
1972-06-12,3.05,3.0752,3.033,3.0412,199640,0
1972-06-13,3.0412,3.0582,3.0241,3.0582,146905,0
1972-06-14,3.0752,3.1091,3.0752,3.1091,148786,0
1972-06-15,3.1091,3.1687,3.1091,3.1602,143140,0
1972-06-16,3.1602,3.1602,3.1261,3.1602,201525,0
1972-06-19,3.1602,3.1602,3.1091,3.1179,163853,0
1972-06-20,3.1179,3.1179,3.0752,3.1091,200584,0
1972-06-21,3.1179,3.2198,3.1179,3.2198,265559,0
1972-06-22,3.2198,3.2963,3.1602,3.2963,232597,0
1972-06-23,3.2963,3.3046,3.254,3.2793,148786,0
1972-06-26,3.254,3.254,3.1857,3.2281,292868,0
1972-06-27,3.2281,3.254,3.2027,3.2281,139371,0
1972-06-28,3.211,3.211,3.1687,3.1857,159147,0
1972-06-29,3.1857,3.1943,3.1517,3.1517,132782,0
1972-06-30,3.1517,3.1687,3.1345,3.1345,112064,0
1972-07-03,3.1432,3.1687,3.1432,3.1602,81927,0
1972-07-05,3.2027,3.3046,3.2027,3.2706,169502,0
1972-07-06,3.3046,3.4235,3.3046,3.313,247664,0
1972-07-07,3.33,3.3644,3.33,3.3472,144077,0
1972-07-10,3.3472,3.3555,3.33,3.3555,75338,0
1972-07-11,3.3472,3.3472,3.2623,3.2623,477441,0
1972-07-12,3.2623,3.3218,3.2452,3.2452,275920,0
1972-07-13,3.2452,3.2876,3.1602,3.211,242017,0
1972-07-14,3.254,3.33,3.254,3.33,194934,0
1972-07-17,3.33,3.3644,3.2963,3.2963,128073,0
1972-07-18,3.2963,3.2963,3.2281,3.254,170448,0
1972-07-19,3.2963,3.3472,3.2963,3.33,137489,0
1972-07-20,3.33,3.33,3.211,3.2368,151614,0
1972-07-21,3.2368,3.2876,3.1857,3.2793,353138,0
1972-07-24,3.2963,3.3644,3.2963,3.3472,261791,0
1972-07-25,3.3472,3.3472,3.3046,3.3388,165737,0
1972-07-26,3.3555,3.3809,3.3555,3.3809,126187,0
1972-07-27,3.3809,3.3897,3.3472,3.3644,158207,0
1972-07-28,3.3644,3.3644,3.33,3.3472,189281,0
1972-07-31,3.3555,3.3983,3.3555,3.3897,109237,0
1972-08-01,3.3897,3.4235,3.3644,3.4235,142197,0
1972-08-02,3.4235,3.4491,3.4064,3.432,284392,0
1972-08-03,3.432,3.4744,3.432,3.4575,275920,0
1972-08-04,3.4575,3.4575,3.3897,3.432,261791,0
1972-08-07,3.432,3.4491,3.4064,3.4235,162915,0
1972-08-08,3.4235,3.4491,3.4149,3.4406,140314,0
1972-08-09,3.4406,3.4491,3.4235,3.432,102646,0
1972-08-10,3.432,3.4491,3.3725,3.4064,135603,0
1972-08-11,3.4235,3.4744,3.4235,3.4406,303225,0
1972-08-14,3.4406,3.5085,3.4406,3.4831,197755,0
1972-08-15,3.4831,3.5085,3.4491,3.4491,268382,0
1972-08-16,3.4744,3.5256,3.4744,3.4831,209059,0
1972-08-17,3.4831,3.4831,3.4491,3.4744,143140,0
1972-08-18,3.4744,3.4914,3.4744,3.4914,86639,0
1972-08-21,3.5001,3.5001,3.4235,3.4575,125246,0
1972-08-22,3.4575,3.4831,3.4235,3.4235,105469,0
1972-08-23,3.4149,3.4149,3.33,3.3644,168564,0
1972-08-24,3.3644,3.4064,3.2198,3.2452,217529,0
1972-08-25,3.2452,3.254,3.2198,3.2281,260851,0
1972-08-28,3.2281,3.2368,3.1943,3.211,381387,0
1972-08-29,3.211,3.2452,3.2027,3.2198,229777,0
1972-08-30,3.2198,3.2623,3.2198,3.2452,381387,0
1972-08-31,3.2452,3.2876,3.2452,3.2876,173271,0
1972-09-01,3.2963,3.3472,3.2963,3.3472,338071,0
1972-09-05,3.3472,3.3555,3.2963,3.3046,199640,0
1972-09-06,3.3046,3.33,3.2963,3.2963,111120,0
1972-09-07,3.2963,3.313,3.2706,3.2793,164797,0
1972-09-08,3.2793,3.2876,3.2452,3.2623,232597,0
1972-09-11,3.2623,3.2623,3.1517,3.1602,177981,0
1972-09-12,3.1602,3.2027,3.1009,3.1345,399279,0
1972-09-13,3.1345,3.1943,3.1261,3.1943,182691,0
1972-09-14,3.1943,3.2623,3.1857,3.2623,285335,0
1972-09-15,3.2623,3.2963,3.254,3.2876,200584,0
1972-09-18,3.2623,3.2623,3.211,3.2452,130895,0
1972-09-19,3.2368,3.2368,3.1857,3.2027,102646,0
1972-09-20,3.2027,3.211,3.1857,3.1943,86639,0
1972-09-21,3.1943,3.211,3.1857,3.1857,96996,0
1972-09-22,3.1857,3.2027,3.1687,3.1943,171388,0
1972-09-25,3.1857,3.1857,3.1091,3.1091,130895,0
1972-09-26,3.1345,3.1602,3.1345,3.1432,234482,0
1972-09-27,3.1602,3.254,3.1602,3.254,193991,0
1972-09-28,3.254,3.2876,3.2368,3.2876,221298,0
1972-09-29,3.2876,3.2963,3.2623,3.2876,184572,0
1972-10-02,3.2876,3.2963,3.2368,3.2368,195872,0
1972-10-03,3.2368,3.2963,3.2198,3.2963,194934,0
1972-10-04,3.2963,3.3388,3.2623,3.2706,184572,0
1972-10-05,3.2706,3.2706,3.2198,3.2623,127129,0
1972-10-06,3.2623,3.2623,3.2027,3.2623,217529,0
1972-10-09,3.2623,3.2876,3.2198,3.2198,122424,0
1972-10-10,3.2198,3.2452,3.1772,3.2027,194934,0
1972-10-11,3.2027,3.254,3.1943,3.2368,305109,0
1972-10-12,3.2368,3.2368,3.1857,3.2027,159147,0
1972-10-13,3.2027,3.2452,3.1857,3.1943,144077,0
1972-10-16,3.1943,3.1943,3.1345,3.1432,263673,0
1972-10-17,3.1432,3.1772,3.1345,3.1687,256143,0
1972-10-18,3.1687,3.2027,3.1432,3.1517,188343,0
1972-10-19,3.1517,3.1687,3.1261,3.1602,210942,0
1972-10-20,3.1602,3.1943,3.1432,3.1687,277802,0
1972-10-23,3.1943,3.2368,3.1943,3.2198,259909,0
1972-10-24,3.2198,3.2623,3.211,3.2623,273091,0
1972-10-25,3.2876,3.33,3.2876,3.33,238247,0
1972-10-26,3.3472,3.3897,3.3472,3.3725,246723,0
1972-10-27,3.3725,3.3725,3.313,3.33,153499,0
1972-10-30,3.33,3.3555,3.2876,3.3555,163853,0
1972-10-31,3.3555,3.4235,3.3555,3.4235,280628,0
1972-11-01,3.4235,3.4575,3.4149,3.4491,222239,0
1972-11-02,3.4491,3.5001,3.4491,3.4831,203409,0
1972-11-03,3.4914,3.5168,3.4914,3.5168,170448,0
1972-11-06,3.5168,3.5594,3.5001,3.551,180805,0
1972-11-08,3.551,3.5851,3.4406,3.4406,568788,0
1972-11-09,3.4406,3.5001,3.3809,3.3809,427532,0
1972-11-10,3.3809,3.432,3.3644,3.3809,710984,0
1972-11-13,3.3809,3.4235,3.3555,3.3644,259909,0
1972-11-14,3.3809,3.4235,3.3809,3.4064,173271,0
1972-11-15,3.4064,3.4149,3.3472,3.3555,386095,0
1972-11-16,3.3555,3.3897,3.3555,3.3644,244842,0
1972-11-17,3.3897,3.4235,3.3897,3.4235,173271,0
1972-11-20,3.4235,3.4663,3.4235,3.4235,178924,0
1972-11-21,3.432,3.4575,3.432,3.4406,289101,0
1972-11-22,3.4406,3.4663,3.4406,3.4575,186455,0
1972-11-24,3.4831,3.5763,3.4831,3.551,374797,0
1972-11-27,3.5428,3.5428,3.4914,3.5001,174216,0
1972-11-28,3.5001,3.5168,3.4831,3.5085,220358,0
1972-11-29,3.5085,3.5085,3.4491,3.4744,104527,0
1972-11-30,3.4744,3.5085,3.4663,3.5085,135603,0
1972-12-01,3.5085,3.5339,3.4914,3.5001,152555,0
1972-12-04,3.5001,3.5085,3.4914,3.5001,117713,0
1972-12-05,3.5001,3.5256,3.4491,3.4491,243901,0
1972-12-06,3.4491,3.4491,3.3897,3.4064,342781,0
1972-12-07,3.4235,3.4663,3.4235,3.4663,474616,0
1972-12-08,3.4663,3.4663,3.4406,3.4406,250493,0
1972-12-11,3.4406,3.5001,3.4406,3.4744,231657,0
1972-12-12,3.4744,3.5085,3.4744,3.4831,179864,0
1972-12-13,3.4831,3.5256,3.4831,3.5168,208113,0
1972-12-14,3.5256,3.551,3.5256,3.5256,302287,0
1972-12-15,3.5256,3.5428,3.4914,3.5085,406812,0
1972-12-18,3.5085,3.5085,3.4575,3.4914,229777,0
1972-12-19,3.4914,3.5085,3.4831,3.5085,192107,0
1972-12-20,3.5001,3.5001,3.4663,3.4914,340894,0
1972-12-21,3.4914,3.5256,3.3897,3.3897,188343,0
1972-12-22,3.3897,3.4663,3.3897,3.4575,118654,0
1972-12-26,3.4575,3.5085,3.4575,3.5085,99818,0
1972-12-27,3.5085,3.5085,3.4831,3.5001,132782,0
1972-12-29,3.5001,3.551,3.4914,3.5339,226949,0
1973-01-02,3.5339,3.5594,3.5256,3.5428,182691,0
1973-01-03,3.5428,3.551,3.5256,3.5256,177981,0
1973-01-04,3.5256,3.5428,3.4914,3.5339,325828,0
1973-01-05,3.5339,3.6023,3.5256,3.568,316409,0
1973-01-08,3.568,3.6023,3.551,3.568,226949,0
1973-01-09,3.568,3.568,3.5256,3.568,122424,0
1973-01-10,3.568,3.6105,3.551,3.551,171388,0
1973-01-11,3.5763,3.6531,3.5763,3.636,392685,0
1973-01-12,3.636,3.6702,3.6023,3.6023,344663,0
1973-01-15,3.6023,3.6702,3.5763,3.5851,246723,0
1973-01-16,3.5851,3.6274,3.5168,3.5256,272150,0
1973-01-17,3.5256,3.568,3.5256,3.568,221298,0
1973-01-18,3.568,3.619,3.568,3.5763,222239,0
1973-01-19,3.568,3.568,3.5428,3.551,81927,0
1973-01-22,3.5594,3.6105,3.5594,3.5851,156324,0
1973-01-23,3.5851,3.6531,3.5339,3.6023,238247,0
1973-01-24,3.6023,3.619,3.551,3.5851,154439,0
1973-01-26,3.5763,3.5763,3.5001,3.5085,366321,0
1973-01-29,3.5085,3.5168,3.4831,3.5001,210942,0
1973-01-30,3.5001,3.5085,3.4663,3.4663,205291,0
1973-01-31,3.4663,3.4831,3.4663,3.4831,116772,0
1973-02-01,3.4831,3.4831,3.3897,3.3983,338071,0
1973-02-02,3.3983,3.4235,3.3388,3.3644,726051,0
1973-02-05,3.3644,3.3809,3.3472,3.3809,443539,0
1973-02-06,3.3809,3.4575,3.3809,3.4575,329594,0
1973-02-07,3.4575,3.4663,3.4064,3.4406,466144,0
1973-02-08,3.4406,3.4663,3.4064,3.4406,375738,0
1973-02-09,3.4406,3.5001,3.4235,3.4235,651658,0
1973-02-12,3.4575,3.4914,3.4575,3.4663,362553,0
1973-02-13,3.4663,3.5085,3.432,3.4663,1723309,0
1973-02-14,3.4663,3.4831,3.432,3.432,348428,0
1973-02-15,3.432,3.4575,3.3897,3.432,184572,0
1973-02-16,3.4575,3.4831,3.4575,3.4831,149734,0
1973-02-20,3.4831,3.5168,3.4744,3.5001,266500,0
1973-02-21,3.5001,3.5001,3.4575,3.4914,215650,0
1973-02-22,3.4663,3.4663,3.3983,3.4235,158207,0
1973-02-23,3.4235,3.432,3.3809,3.3809,317352,0
1973-02-26,3.3809,3.3983,3.3644,3.3983,365382,0
1973-02-27,3.3983,3.432,3.3555,3.3809,362553,0
1973-02-28,3.3809,3.3809,3.33,3.3555,422822,0
1973-03-01,3.3555,3.3725,3.3046,3.3046,255202,0
1973-03-02,3.3046,3.3644,3.2793,3.3644,283451,0
1973-03-05,3.3644,3.3983,3.3644,3.3983,396455,0
1973-03-06,3.4406,3.5001,3.4406,3.4831,430357,0
1973-03-07,3.4831,3.5428,3.4491,3.5428,360667,0
1973-03-08,3.5428,3.568,3.5256,3.5256,359729,0
1973-03-09,3.5001,3.5001,3.4575,3.4663,221298,0
1973-03-12,3.4663,3.4831,3.4491,3.4831,340894,0
1973-03-13,3.4914,3.5428,3.4914,3.5428,570669,0
1973-03-14,3.5428,3.5851,3.5339,3.5763,518874,0
1973-03-15,3.5763,3.5763,3.551,3.568,307939,0
1973-03-16,3.568,3.568,3.5339,3.551,338071,0
1973-03-19,3.5339,3.5339,3.4744,3.5001,250493,0
1973-03-20,3.5001,3.5085,3.4744,3.5085,336185,0
1973-03-21,3.5085,3.5085,3.432,3.432,212824,0
1973-03-22,3.432,3.4406,3.3809,3.3983,706274,0
1973-03-23,3.3983,3.4406,3.2963,3.3388,591384,0
1973-03-26,3.3388,3.3644,3.2963,3.3472,139371,0
1973-03-27,3.3809,3.5256,3.3809,3.5085,449191,0
1973-03-28,3.5085,3.5428,3.4831,3.5085,365382,0
1973-03-29,3.5085,3.5428,3.5001,3.5428,193049,0
1973-03-30,3.5428,3.5428,3.4914,3.5001,117713,0
1973-04-02,3.5001,3.5001,3.4406,3.4575,184572,0
1973-04-03,3.432,3.432,3.3809,3.4235,334301,0
1973-04-04,3.4235,3.432,3.3644,3.3897,300403,0
1973-04-05,3.3644,3.3644,3.313,3.3644,366321,0
1973-04-06,3.3644,3.3725,3.2876,3.3555,525466,0
1973-04-09,3.3555,3.4914,3.3388,3.4914,273091,0
1973-04-10,3.4914,3.5428,3.4914,3.5085,371030,0
1973-04-11,3.5085,3.5339,3.5085,3.5339,278744,0
1973-04-12,3.5256,3.5256,3.5001,3.5001,362553,0
1973-04-13,3.5001,3.5085,3.4575,3.5085,104527,0
1973-04-16,3.5085,3.5256,3.5001,3.5085,185515,0
1973-04-17,3.5001,3.5001,3.432,3.4406,536769,0
1973-04-18,3.4406,3.4491,3.4064,3.4064,66861,0
1973-04-19,3.4064,3.4575,3.3897,3.4406,223180,0
1973-04-23,3.432,3.432,3.3644,3.4235,268382,0
1973-04-24,3.3897,3.3897,3.2876,3.2876,435066,0
1973-04-25,3.2706,3.2706,3.2368,3.2368,715689,0
1973-04-26,3.2368,3.3218,3.2198,3.3218,326771,0
1973-04-27,3.3218,3.33,3.2281,3.2452,252376,0
1973-04-30,3.2452,3.2452,3.211,3.2368,418113,0
1973-05-01,3.2368,3.254,3.1602,3.2281,345603,0
1973-05-02,3.2281,3.2706,3.2198,3.2452,325828,0
1973-05-03,3.2452,3.3472,3.211,3.3046,499100,0
1973-05-04,3.3218,3.3897,3.3218,3.3644,375738,0
1973-05-07,3.3644,3.3725,3.313,3.33,237311,0
1973-05-08,3.33,3.4831,3.3218,3.4831,426589,0
1973-05-09,3.4831,3.551,3.4831,3.4914,596094,0
1973-05-10,3.4914,3.4914,3.4406,3.4406,246723,0
1973-05-11,3.4406,3.4491,3.4149,3.432,296637,0
1973-05-14,3.432,3.432,3.2876,3.3046,306054,0
1973-05-15,3.313,3.432,3.2368,3.3983,526410,0
1973-05-16,3.3983,3.4406,3.3809,3.3809,347488,0
1973-05-17,3.3809,3.3809,3.313,3.33,236365,0
1973-05-18,3.33,3.3472,3.254,3.2876,457665,0
1973-05-21,3.2706,3.2706,3.2198,3.2452,432238,0
1973-05-22,3.2623,3.3644,3.2623,3.3388,609280,0
1973-05-23,3.3388,3.4235,3.2963,3.3983,391746,0
1973-05-24,3.3983,3.5428,3.3897,3.5428,452017,0
1973-05-25,3.5428,3.568,3.5168,3.5339,416230,0
1973-05-29,3.5256,3.5256,3.4744,3.5085,229777,0
1973-05-30,3.4831,3.4831,3.4491,3.4491,177041,0
1973-05-31,3.4491,3.5085,3.432,3.4406,248610,0
1973-06-01,3.4406,3.4491,3.3897,3.4406,187394,0
1973-06-04,3.4235,3.4235,3.3809,3.3897,211881,0
1973-06-05,3.3897,3.4914,3.3897,3.4491,266500,0
1973-06-06,3.4491,3.5085,3.4235,3.432,324887,0
1973-06-07,3.4406,3.5001,3.4406,3.5001,219419,0
1973-06-08,3.5001,3.5085,3.4744,3.5085,177041,0
1973-06-11,3.5085,3.5085,3.5001,3.5085,274976,0
1973-06-12,3.5085,3.5085,3.4831,3.4914,365382,0
1973-06-13,3.4914,3.5085,3.4914,3.5001,403988,0
1973-06-14,3.5001,3.5085,3.4744,3.4831,160086,0
1973-06-15,3.4831,3.4914,3.4491,3.4831,235427,0
1973-06-18,3.4663,3.4663,3.4149,3.4149,222239,0
1973-06-19,3.4149,3.4575,3.4149,3.4491,193991,0
1973-06-20,3.4491,3.4744,3.4406,3.4406,185515,0
1973-06-21,3.4406,3.4575,3.3897,3.4064,131840,0
1973-06-22,3.4064,3.4744,3.3983,3.4406,269326,0
1973-06-25,3.4406,3.4575,3.3897,3.4064,368204,0
1973-06-26,3.4149,3.5001,3.4149,3.4914,266500,0
1973-06-27,3.4914,3.4914,3.4491,3.4914,117713,0
1973-06-28,3.4914,3.5001,3.4575,3.4744,203409,0
1973-06-29,3.4744,3.4831,3.4575,3.4831,100764,0
1973-07-02,3.4831,3.4914,3.4575,3.4575,216592,0
1973-07-03,3.4575,3.4663,3.4064,3.4149,214705,0
1973-07-05,3.4064,3.4064,3.33,3.33,341836,0
1973-07-06,3.33,3.33,3.2793,3.2876,300403,0
1973-07-09,3.2963,3.3388,3.2963,3.3388,459552,0
1973-07-10,3.3555,3.3983,3.3555,3.3897,329594,0
1973-07-11,3.4064,3.4491,3.4064,3.432,261791,0
1973-07-12,3.432,3.4744,3.3897,3.4575,360667,0
1973-07-13,3.4575,3.4663,3.4064,3.4064,270266,0
1973-07-16,3.4064,3.4491,3.3983,3.4491,209059,0
1973-07-17,3.4663,3.4914,3.4663,3.4831,728876,0
1973-07-18,3.4831,3.5001,3.4744,3.4914,307939,0
1973-07-19,3.4914,3.4914,3.4663,3.4914,338071,0
1973-07-20,3.4744,3.4744,3.432,3.4575,384215,0
1973-07-23,3.4744,3.5001,3.4744,3.4914,198700,0
1973-07-24,3.4914,3.5256,3.4831,3.5085,434124,0
1973-07-25,3.5085,3.5428,3.5085,3.5428,1183716,0
1973-07-26,3.5428,3.5594,3.5339,3.5339,1004794,0
1973-07-27,3.5428,3.568,3.5428,3.568,197755,0
1973-07-30,3.568,3.568,3.5085,3.5256,252376,0
1973-07-31,3.551,3.5763,3.551,3.551,334301,0
1973-08-01,3.551,3.568,3.551,3.568,270266,0
1973-08-02,3.5594,3.5594,3.5256,3.5594,258025,0
1973-08-03,3.5594,3.568,3.551,3.568,340894,0
1973-08-06,3.568,3.5934,3.568,3.5851,369146,0
1973-08-07,3.5934,3.636,3.5934,3.619,791027,0
1973-08-08,3.619,3.619,3.5851,3.5934,266500,0
1973-08-09,3.5934,3.619,3.5934,3.5934,369146,0
1973-08-10,3.5934,3.6105,3.5763,3.5934,265559,0
1973-08-13,3.5851,3.5851,3.5256,3.5428,1217617,0
1973-08-14,3.5428,3.551,3.4914,3.4914,262736,0
1973-08-15,3.4914,3.5428,3.4744,3.5256,185515,0
1973-08-16,3.5256,3.5256,3.4744,3.4744,262736,0
1973-08-17,3.4744,3.4914,3.4491,3.4575,470849,0
1973-08-20,3.4575,3.4575,3.432,3.4491,170448,0
1973-08-21,3.4491,3.4491,3.4149,3.432,182691,0
1973-08-22,3.432,3.4914,3.4235,3.4914,362553,0
1973-08-23,3.4914,3.5256,3.4744,3.5168,560312,0
1973-08-24,3.5168,3.5339,3.4744,3.5339,383272,0
1973-08-27,3.5339,3.6023,3.5256,3.5851,189281,0
1973-08-28,3.568,3.568,3.5168,3.5428,226011,0
1973-08-29,3.5428,3.5851,3.5428,3.568,223180,0
1973-08-30,3.568,3.568,3.5339,3.5428,222239,0
1973-08-31,3.5428,3.6023,3.5428,3.5851,247664,0
1973-09-04,3.5851,3.5851,3.5001,3.5256,3026622,0
1973-09-05,3.5256,3.5339,3.4491,3.4491,246723,0
1973-09-06,3.4491,3.4744,3.4235,3.4235,224125,0
1973-09-07,3.4235,3.432,3.3809,3.4064,598920,0
1973-09-10,3.4064,3.4235,3.3897,3.3983,158207,0
1973-09-11,3.3983,3.4406,3.3555,3.432,522644,0
1973-09-12,3.432,3.4406,3.3555,3.432,277802,0
1973-09-13,3.432,3.5001,3.4064,3.5001,199640,0
1973-09-14,3.5001,3.5428,3.4744,3.5168,217529,0
1973-09-17,3.5428,3.5934,3.5428,3.5851,258968,0
1973-09-18,3.5851,3.619,3.5763,3.5851,359729,0
1973-09-19,3.5851,3.6105,3.5763,3.5763,285335,0
1973-09-20,3.5763,3.6023,3.5339,3.5339,306054,0
1973-09-21,3.5428,3.6105,3.5428,3.6023,401164,0
1973-09-24,3.6023,3.636,3.568,3.619,274034,0
1973-09-25,3.6274,3.6871,3.6274,3.6871,423763,0
1973-09-26,3.6871,3.7804,3.6871,3.7719,695915,0
1973-09-27,3.7719,3.8225,3.7548,3.7548,411523,0
1973-09-28,3.7466,3.7466,3.7208,3.7295,566903,0
1973-10-01,3.7295,3.7466,3.6871,3.6871,201525,0
1973-10-02,3.6784,3.6784,3.636,3.6531,372912,0
1973-10-03,3.6531,3.6531,3.5851,3.6023,322062,0
1973-10-04,3.6023,3.6023,3.5001,3.5594,514167,0
1973-10-05,3.5594,3.6702,3.5168,3.6702,354078,0
1973-10-08,3.6613,3.6613,3.619,3.6531,179864,0
1973-10-09,3.6531,3.6613,3.6274,3.6531,111120,0
1973-10-10,3.6531,3.6531,3.6023,3.6023,385155,0
1973-10-11,3.6023,3.6702,3.5851,3.6702,211881,0
1973-10-12,3.6702,3.7466,3.6702,3.7125,262736,0
1973-10-15,3.704,3.704,3.6531,3.6871,188343,0
1973-10-16,3.6871,3.6871,3.636,3.6871,267441,0
1973-10-17,3.6955,3.7466,3.6955,3.7295,166680,0
1973-10-18,3.7295,3.7634,3.7295,3.7295,253317,0
1973-10-19,3.7295,3.7548,3.7125,3.7466,190221,0
1973-10-22,3.6871,3.6871,3.6531,3.6531,214705,0
1973-10-23,3.6531,3.6871,3.5934,3.6784,200584,0
1973-10-24,3.6784,3.7125,3.6784,3.704,242017,0
1973-10-25,3.704,3.7466,3.6871,3.7208,131840,0
1973-10-26,3.7208,3.7548,3.7208,3.7548,193991,0
1973-10-29,3.7548,3.7974,3.7466,3.7466,170448,0
1973-10-30,3.7295,3.7295,3.6784,3.6871,214705,0
1973-10-31,3.6784,3.6784,3.6105,3.6105,241075,0
1973-11-01,3.6105,3.6871,3.5934,3.6784,323004,0
1973-11-02,3.6784,3.7125,3.6702,3.704,354078,0
1973-11-05,3.6531,3.6531,3.5428,3.568,290043,0
1973-11-06,3.568,3.6105,3.5594,3.5851,345603,0
1973-11-07,3.5851,3.5851,3.5428,3.5428,188343,0
1973-11-08,3.5428,3.568,3.5428,3.5594,350312,0
1973-11-09,3.5594,3.568,3.5428,3.5428,339953,0
1973-11-12,3.5428,3.5428,3.4663,3.5085,648830,0
1973-11-13,3.5085,3.5594,3.4914,3.5428,331479,0
1973-11-14,3.5428,3.5594,3.5001,3.5168,570669,0
1973-11-15,3.5168,3.568,3.4744,3.5428,626232,0
1973-11-16,3.5594,3.6445,3.5428,3.619,402105,0
1973-11-19,3.5851,3.5851,3.5001,3.5001,318296,0
1973-11-20,3.4744,3.4744,3.3983,3.3983,862597,0
1973-11-21,3.4064,3.4914,3.4064,3.4491,602687,0
1973-11-23,3.4491,3.4491,3.432,3.432,254259,0
1973-11-26,3.3809,3.3809,3.313,3.3472,577265,0
1973-11-27,3.3472,3.3809,3.313,3.3644,400223,0
1973-11-28,3.3644,3.3725,3.313,3.3555,454842,0
1973-11-29,3.3555,3.3809,3.3388,3.3472,563135,0
1973-11-30,3.2963,3.2963,3.2623,3.2706,490627,0
1973-12-03,3.2623,3.2623,3.1602,3.1857,855063,0
1973-12-04,3.1857,3.211,3.1517,3.1772,499100,0
1973-12-05,3.1687,3.1687,3.1261,3.1687,473672,0
1973-12-06,3.1687,3.254,3.1517,3.254,501928,0
1973-12-07,3.254,3.2963,3.2452,3.2876,530177,0
1973-12-10,3.2876,3.33,3.2706,3.313,395515,0
1973-12-11,3.313,3.3472,3.2706,3.2876,393631,0
1973-12-12,3.2452,3.2452,3.1687,3.1687,420942,0
1973-12-13,3.1687,3.1772,3.1009,3.1261,387978,0
1973-12-14,3.1261,3.2027,3.1009,3.1687,453898,0
1973-12-17,3.1687,3.1772,3.1345,3.1687,206233,0
1973-12-18,3.1687,3.1857,3.1345,3.1517,404930,0
1973-12-19,3.1517,3.2027,3.1261,3.1261,501928,0
1973-12-20,3.1261,3.1687,3.0582,3.0582,595154,0
1973-12-21,3.0582,3.0752,2.9987,3.0159,764659,0
1973-12-24,3.0159,3.0241,2.9311,2.9736,298519,0
1973-12-26,3.033,3.0838,3.033,3.0838,390804,0
1973-12-27,3.0838,3.211,3.0838,3.211,510400,0
1973-12-28,3.2198,3.3046,3.2198,3.2876,269326,0
1973-12-31,3.2876,3.2963,3.2452,3.2623,167624,0
1974-01-02,3.2623,3.2963,3.2452,3.2963,155383,0
1974-01-03,3.2963,3.3644,3.2623,3.313,627171,0
1974-01-04,3.313,3.33,3.2281,3.2623,335246,0
1974-01-07,3.2281,3.2281,3.1517,3.1517,735466,0
1974-01-08,3.1517,3.1517,3.1009,3.1009,345603,0
1974-01-09,3.0838,3.0838,2.9987,3.0752,304168,0
1974-01-10,3.0752,3.1009,3.0241,3.0412,420942,0
1974-01-11,3.0412,3.1009,3.0159,3.1009,306054,0
1974-01-14,3.1009,3.1261,3.0752,3.1009,245782,0
1974-01-15,3.1009,3.1517,3.0752,3.1091,259909,0
1974-01-16,3.1091,3.2027,3.1091,3.2027,250493,0
1974-01-17,3.2027,3.2198,3.1009,3.1857,556546,0
1974-01-18,3.1857,3.1943,3.1091,3.1179,363497,0
1974-01-21,3.0924,3.0924,3.0412,3.0838,245782,0
1974-01-22,3.1009,3.211,3.1009,3.211,388924,0
1974-01-23,3.211,3.3218,3.211,3.2198,627171,0
1974-01-24,3.2198,3.2452,3.1857,3.2452,324887,0
1974-01-25,3.2452,3.2452,3.1943,3.2027,259909,0
1974-01-28,3.2027,3.2027,3.1091,3.1432,393631,0
1974-01-29,3.1432,3.1772,3.1345,3.1687,173271,0
1974-01-30,3.1772,3.2452,3.1772,3.1772,316409,0
1974-01-31,3.1772,3.2198,3.1772,3.1772,236365,0
1974-02-01,3.1772,3.1772,3.1009,3.1261,374797,0
1974-02-04,3.1091,3.1091,3.0752,3.0752,381387,0
1974-02-05,3.0752,3.1091,3.0667,3.1009,276858,0
1974-02-06,3.1009,3.1009,3.0838,3.1009,227892,0
1974-02-07,3.1009,3.1179,3.0667,3.1009,289101,0
1974-02-08,3.1009,3.1091,3.033,3.0582,352196,0
1974-02-11,3.05,3.05,2.9563,2.9906,432238,0
1974-02-12,2.9906,3.0159,2.9311,2.9906,262736,0
1974-02-13,2.9906,3.0159,2.9563,2.9817,306992,0
1974-02-14,2.9736,2.9736,2.8883,2.8883,526410,0
1974-02-15,2.8971,2.9987,2.8797,2.9393,483093,0
1974-02-19,2.9393,2.9987,2.9221,2.9393,580088,0
1974-02-20,2.9393,3.0412,2.9221,3.0073,343720,0
1974-02-21,3.0159,3.0924,3.0159,3.0924,245782,0
1974-02-22,3.1345,3.211,3.1345,3.1772,467083,0
1974-02-25,3.1772,3.1943,3.1261,3.1687,298519,0
1974-02-26,3.1602,3.1602,3.1179,3.1602,214705,0
1974-02-27,3.1772,3.2706,3.1772,3.2281,280628,0
1974-02-28,3.2281,3.254,3.1772,3.2281,299457,0
1974-03-01,3.2281,3.2452,3.1772,3.1772,188343,0
1974-03-04,3.1772,3.1943,3.1517,3.1602,250493,0
1974-03-05,3.1772,3.254,3.1772,3.2027,547128,0
1974-03-06,3.2027,3.2452,3.2027,3.2368,387037,0
1974-03-07,3.2368,3.2452,3.2027,3.2198,182691,0
1974-03-08,3.2027,3.2027,3.1345,3.1602,1237396,0
1974-03-11,3.1602,3.1943,3.1261,3.1943,408699,0
1974-03-12,3.1943,3.211,3.1602,3.1943,218474,0
1974-03-13,3.2027,3.2452,3.2027,3.2368,303225,0
1974-03-14,3.2368,3.33,3.2281,3.3218,434124,0
1974-03-15,3.3218,3.3218,3.2876,3.2963,211881,0
1974-03-18,3.2963,3.3218,3.2452,3.254,267441,0
1974-03-19,3.254,3.2876,3.2452,3.254,229777,0
1974-03-20,3.254,3.254,3.2281,3.2368,224125,0
1974-03-21,3.2368,3.254,3.211,3.2198,274976,0
1974-03-22,3.2198,3.2368,3.2027,3.2281,280628,0
1974-03-25,3.2281,3.2452,3.2027,3.2368,189281,0
1974-03-26,3.2368,3.2876,3.2281,3.2706,181748,0
1974-03-27,3.2706,3.2963,3.1943,3.1943,199640,0
1974-03-28,3.1943,3.1943,3.1432,3.1432,259909,0
1974-03-29,3.1432,3.1517,3.1009,3.1179,248610,0
1974-04-01,3.1179,3.1602,3.1009,3.1091,394572,0
1974-04-02,3.1091,3.1345,3.0924,3.1091,173271,0
1974-04-03,3.1179,3.1602,3.1179,3.1602,164797,0
1974-04-04,3.1602,3.1772,3.1432,3.1687,167624,0
1974-04-05,3.1687,3.1687,3.1345,3.1432,119595,0
1974-04-08,3.1345,3.1345,3.0924,3.0924,104527,0
1974-04-09,3.1091,3.1517,3.1091,3.1179,144077,0
1974-04-10,3.1179,3.1517,3.0924,3.1091,182691,0
1974-04-11,3.1091,3.1345,3.0924,3.1345,133723,0
1974-04-15,3.1345,3.1432,3.1179,3.1179,144077,0
1974-04-16,3.1179,3.1602,3.1091,3.1432,186455,0
1974-04-17,3.1517,3.2027,3.1517,3.1602,355020,0
1974-04-18,3.1602,3.1943,3.1602,3.1857,166680,0
1974-04-19,3.1857,3.1857,3.1602,3.1772,195872,0
1974-04-22,3.1772,3.1857,3.1432,3.1687,323943,0
1974-04-23,3.1687,3.1772,3.1345,3.1517,240132,0
1974-04-24,3.1517,3.1517,3.0752,3.0838,1002911,0
1974-04-25,3.0667,3.0667,2.9817,2.9987,1009502,0
1974-04-26,2.9987,3.0159,2.9563,2.9987,372912,0
1974-04-29,2.9817,2.9817,2.948,2.9817,274034,0
1974-04-30,2.9817,3.0073,2.9647,3.0073,206233,0
1974-05-01,3.0073,3.0241,2.9647,3.0241,551833,0
1974-05-02,3.0241,3.05,3.0073,3.0073,349371,0
1974-05-03,3.0073,3.0073,2.9393,2.9736,576319,0
1974-05-06,2.9647,2.9647,2.9393,2.948,606455,0
1974-05-07,2.9563,2.9987,2.9563,2.9563,166680,0
1974-05-08,2.9563,3.0073,2.9311,3.0073,370087,0
1974-05-09,3.0073,3.0924,3.0073,3.0838,276858,0
1974-05-10,3.0838,3.1179,3.0073,3.0241,480264,0
1974-05-13,3.0241,3.0667,2.9906,3.0412,341836,0
1974-05-14,3.033,3.033,3.0073,3.0159,230715,0
1974-05-15,3.0159,3.0412,2.9987,3.0241,422822,0
1974-05-16,3.0241,3.033,2.9647,2.9647,527353,0
1974-05-17,2.9647,2.9817,2.9311,2.9393,233543,0
1974-05-20,2.9563,2.9736,2.9221,2.9221,330535,0
1974-05-21,2.9221,2.9563,2.914,2.9311,348428,0
1974-05-22,2.9311,2.9563,2.9221,2.9311,343720,0
1974-05-23,2.9311,2.9736,2.9221,2.9563,362553,0
1974-05-24,2.9736,3.0159,2.9736,3.0159,838112,0
1974-05-28,3.0159,3.0241,2.9736,2.9736,355020,0
1974-05-29,2.9736,2.9736,2.9563,2.9647,355961,0
1974-05-30,2.9647,3.0159,2.9221,3.0073,558426,0
1974-05-31,3.0073,3.033,2.9647,2.9817,345603,0
1974-06-03,2.9817,3.05,2.9817,3.05,461432,0
1974-06-04,3.0582,3.211,3.0582,3.1772,654481,0
1974-06-05,3.1772,3.211,3.1517,3.1943,581971,0
1974-06-06,3.1943,3.211,3.1687,3.1772,388924,0
1974-06-07,3.2027,3.2368,3.2027,3.2198,533003,0
1974-06-10,3.2198,3.2876,3.1857,3.2876,371030,0
1974-06-11,3.2876,3.313,3.254,3.2706,371030,0
1974-06-12,3.2706,3.2793,3.2281,3.2793,418113,0
1974-06-13,3.2793,3.3218,3.2623,3.2706,336185,0
1974-06-14,3.2706,3.2706,3.254,3.2623,237311,0
1974-06-17,3.2623,3.2876,3.2368,3.2452,211881,0
1974-06-18,3.2452,3.254,3.2368,3.254,196814,0
1974-06-19,3.254,3.254,3.2198,3.2198,208113,0
1974-06-20,3.211,3.211,3.1517,3.1517,339011,0
1974-06-21,3.1432,3.1432,3.1091,3.1091,231657,0
1974-06-24,3.1091,3.1687,3.0838,3.1687,391746,0
1974-06-25,3.1687,3.1943,3.1602,3.1772,261791,0
1974-06-26,3.1687,3.1687,3.1179,3.1179,244842,0
1974-06-27,3.1179,3.1261,3.1009,3.1091,180805,0
1974-06-28,3.1091,3.1179,3.0838,3.1009,184572,0
1974-07-01,3.1009,3.1179,3.05,3.0582,325828,0
1974-07-02,3.0412,3.0412,2.9647,2.9647,537711,0
1974-07-03,2.9647,3.0073,2.9563,2.9736,444485,0
1974-07-05,2.9736,2.9736,2.9393,2.948,331479,0
1974-07-08,2.9393,2.9393,2.8717,2.8797,595154,0
1974-07-09,2.9052,2.9987,2.9052,2.9647,305109,0
1974-07-10,2.9647,2.9987,2.9311,2.9311,388924,0
1974-07-11,2.9311,2.9563,2.8883,2.9311,524524,0
1974-07-12,2.9736,3.0582,2.9736,3.05,658248,0
1974-07-15,3.05,3.1091,3.05,3.1009,275920,0
1974-07-16,3.0752,3.0752,3.033,3.033,240132,0
1974-07-17,3.0159,3.0159,2.9736,3.0159,593269,0
1974-07-18,3.0159,3.05,2.948,2.948,596094,0
1974-07-19,2.948,2.9736,2.829,2.8461,1172414,0
1974-07-22,2.8461,2.948,2.7952,2.948,798562,0
1974-07-23,2.9817,3.033,2.9817,2.9817,423763,0
1974-07-24,2.9647,2.9647,2.9311,2.9563,297579,0
1974-07-25,2.9563,2.9647,2.8797,2.8883,210942,0
1974-07-26,2.8717,2.8717,2.8375,2.8628,328655,0
1974-07-29,2.829,2.829,2.7439,2.778,504750,0
1974-07-30,2.778,2.8034,2.7439,2.7952,482150,0
1974-07-31,2.7952,2.7952,2.7439,2.7439,365382,0
1974-08-01,2.7439,2.7696,2.7269,2.7696,365382,0
1974-08-02,2.7526,2.7526,2.7269,2.7526,267441,0
1974-08-05,2.7526,2.8119,2.7439,2.778,310759,0
1974-08-06,2.7952,2.9311,2.7952,2.8119,798562,0
1974-08-07,2.8119,2.8628,2.7952,2.8461,444485,0
1974-08-08,2.8461,2.8883,2.8375,2.8461,404930,0
1974-08-09,2.8461,2.8545,2.8034,2.8375,181748,0
1974-08-12,2.829,2.829,2.7696,2.8119,186455,0
1974-08-13,2.8119,2.8204,2.693,2.7099,409641,0
1974-08-14,2.7014,2.7014,2.6504,2.659,421880,0
1974-08-15,2.659,2.693,2.6334,2.6421,628113,0
1974-08-16,2.6421,2.6421,2.5996,2.6251,602687,0
1974-08-19,2.6079,2.6079,2.5485,2.5485,426589,0
1974-08-20,2.5485,2.6079,2.5146,2.5485,582910,0
1974-08-21,2.5485,2.5996,2.5485,2.557,261791,0
1974-08-22,2.5485,2.5485,2.4808,2.5232,548067,0
1974-08-23,2.5232,2.557,2.4382,2.4638,360667,0
1974-08-26,2.4638,2.5315,2.4382,2.506,290043,0
1974-08-27,2.4976,2.4976,2.4296,2.4808,275920,0
1974-08-28,2.4808,2.5146,2.4638,2.4638,442598,0
1974-08-29,2.4638,2.4808,2.4382,2.472,657306,0
1974-08-30,2.472,2.5657,2.472,2.5485,548067,0
1974-09-03,2.5485,2.557,2.3872,2.4044,565020,0
1974-09-04,2.3447,2.3447,2.2683,2.3447,640356,0
1974-09-05,2.3447,2.4808,2.3194,2.4808,509459,0
1974-09-06,2.472,2.472,2.4214,2.4296,512285,0
1974-09-09,2.4044,2.4044,2.3531,2.3531,277802,0
1974-09-10,2.3531,2.3956,2.3362,2.3531,240132,0
1974-09-11,2.3531,2.3956,2.3531,2.379,260851,0
1974-09-12,2.3701,2.3701,2.3362,2.3362,335246,0
1974-09-13,2.3362,2.3362,2.2256,2.2512,528292,0
1974-09-16,2.2512,2.2683,2.1917,2.1917,516050,0
1974-09-17,2.1917,2.2683,2.1917,2.2256,442598,0
1974-09-18,2.2256,2.2683,2.1833,2.2512,329594,0
1974-09-19,2.2852,2.3531,2.2852,2.3531,446364,0
1974-09-20,2.3531,2.3701,2.2937,2.3531,400223,0
1974-09-23,2.3531,2.3531,2.2683,2.2767,483093,0
1974-09-24,2.2256,2.2256,2.1833,2.2172,319235,0
1974-09-25,2.2172,2.2852,2.2086,2.2172,425648,0
1974-09-26,2.2086,2.2086,2.1833,2.1917,290985,0
1974-09-27,2.1917,2.1917,2.1324,2.1404,438831,0
1974-09-30,2.1238,2.1238,2.0389,2.0813,768427,0
1974-10-01,2.0813,2.0813,1.9795,2.0389,631879,0
1974-10-02,2.0389,2.0813,2.022,2.0644,258968,0
1974-10-03,2.056,2.056,2.0134,2.0134,406812,0
1974-10-04,2.0134,2.0134,1.9795,2.0134,448249,0
1974-10-07,2.0134,2.0898,2.0134,2.0813,298519,0
1974-10-08,2.0813,2.1324,2.022,2.0985,558426,0
1974-10-09,2.0985,2.2172,2.0389,2.2172,590446,0
1974-10-10,2.2512,2.3362,2.2512,2.3108,731700,0
1974-10-11,2.3108,2.506,2.3108,2.4808,682731,0
1974-10-14,2.4808,2.5657,2.4808,2.4889,825866,0
1974-10-15,2.4889,2.4976,2.3956,2.4044,683673,0
1974-10-16,2.4044,2.4808,2.379,2.4382,321121,0
1974-10-17,2.4382,2.5146,2.4214,2.4808,528292,0
1974-10-18,2.4808,2.5485,2.4638,2.472,540534,0
1974-10-21,2.472,2.5315,2.4296,2.5315,661071,0
1974-10-22,2.5315,2.5657,2.506,2.5232,691208,0
1974-10-23,2.5146,2.5146,2.4552,2.4638,340894,0
1974-10-24,2.4382,2.4382,2.3872,2.4382,346546,0
1974-10-25,2.4382,2.4889,2.4044,2.4044,379504,0
1974-10-28,2.4044,2.4214,2.3701,2.3872,384215,0
1974-10-29,2.4382,2.5232,2.4382,2.4976,463315,0
1974-10-30,2.4976,2.6334,2.4808,2.5996,802327,0
1974-10-31,2.5996,2.6847,2.5996,2.6165,656363,0
1974-11-01,2.6165,2.6165,2.5232,2.557,510400,0
1974-11-04,2.5485,2.5485,2.4976,2.5232,324887,0
1974-11-05,2.5232,2.5827,2.506,2.5827,448249,0
1974-11-06,2.5827,2.6504,2.5232,2.5485,663897,0
1974-11-07,2.5485,2.5485,2.4808,2.5485,694031,0
1974-11-08,2.5402,2.5402,2.4638,2.4638,592328,0
1974-11-11,2.4638,2.506,2.4382,2.4382,276858,0
1974-11-12,2.4382,2.4382,2.3956,2.4044,387978,0
1974-11-13,2.4044,2.4382,2.379,2.4214,262736,0
1974-11-14,2.4214,2.472,2.4044,2.4214,548067,0
1974-11-15,2.4044,2.4044,2.3194,2.3362,417174,0
1974-11-18,2.3021,2.3021,2.2427,2.2427,470849,0
1974-11-19,2.2172,2.2172,2.1404,2.1576,927572,0
1974-11-20,2.1576,2.1917,2.1404,2.1576,396455,0
1974-11-21,2.1576,2.2598,2.1576,2.2598,367264,0
1974-11-22,2.2598,2.3194,2.2512,2.2598,515110,0
1974-11-25,2.2598,2.2852,2.2086,2.2343,461432,0
1974-11-26,2.2343,2.3021,2.2002,2.2598,289101,0
1974-11-27,2.2598,2.3021,2.2086,2.2256,602687,0
1974-11-29,2.2256,2.2512,2.2002,2.2512,199640,0
1974-12-02,2.2427,2.2427,2.1238,2.1238,472735,0
1974-12-03,2.1238,2.1238,2.0644,2.0644,855063,0
1974-12-04,2.0644,2.0898,2.0304,2.0304,513228,0
1974-12-05,2.0304,2.0473,1.9537,1.9626,445423,0
1974-12-06,1.9626,1.9709,1.903,1.9537,460494,0
1974-12-09,1.9537,2.0389,1.9287,2.0304,307939,0
1974-12-10,2.0304,2.1238,2.022,2.0731,304168,0
1974-12-11,2.1153,2.2002,2.1153,2.1664,562194,0
1974-12-12,2.1664,2.2256,2.1404,2.1749,369146,0
1974-12-13,2.1749,2.1917,2.1404,2.1404,445423,0
1974-12-16,2.1404,2.1404,2.0898,2.1324,261791,0
1974-12-17,2.1324,2.1917,2.1238,2.1749,255202,0
1974-12-18,2.1749,2.2256,2.1576,2.2002,374797,0
1974-12-19,2.2002,2.2086,2.1324,2.1404,629057,0
1974-12-20,2.0985,2.0985,2.0304,2.0473,541476,0
1974-12-23,2.0304,2.0304,1.9709,1.9878,558426,0
1974-12-24,2.0051,2.0304,2.0051,2.0134,442598,0
1974-12-26,2.0304,2.0644,2.0304,2.0389,436006,0
1974-12-27,2.0304,2.0304,1.9965,2.0051,354078,0
1974-12-30,2.0051,2.022,1.9878,2.0051,202463,0
1974-12-31,2.0051,2.0134,1.9626,1.9709,211881,0
1975-01-02,1.9537,1.9537,1.886,1.9115,1109321,0
1975-01-03,1.9115,1.9287,1.886,1.886,839054,0
1975-01-06,1.886,1.9367,1.8693,1.8693,531116,0
1975-01-07,1.8693,1.886,1.8436,1.886,533944,0
1975-01-08,1.886,1.903,1.8604,1.886,563135,0
1975-01-09,1.886,1.903,1.8604,1.903,462375,0
1975-01-10,1.9287,1.9795,1.9287,1.9537,796677,0
1975-01-13,1.9537,2.0134,1.9455,1.9709,498159,0
1975-01-14,1.9709,2.0051,1.9626,1.9878,794795,0
1975-01-15,1.9878,1.9878,1.9537,1.9878,304168,0
1975-01-16,1.9878,1.9965,1.9709,1.9878,496273,0
1975-01-17,1.9878,2.0051,1.9626,1.9626,701566,0
1975-01-20,1.9626,1.9795,1.9455,1.9795,246723,0
1975-01-21,1.9795,2.0134,1.9455,1.9455,329594,0
1975-01-22,1.9455,1.9626,1.9455,1.9537,286277,0
1975-01-23,1.9537,1.9537,1.886,1.8943,400223,0
1975-01-24,1.8943,1.8943,1.8348,1.8521,929458,0
1975-01-27,1.8693,1.9537,1.8693,1.9537,1856090,0
1975-01-28,1.9537,2.0134,1.9455,1.9537,1490710,0
1975-01-29,1.9537,1.9878,1.903,1.9795,1320264,0
1975-01-30,1.9795,2.0051,1.9198,1.9287,1066001,0
1975-01-31,1.9287,1.9709,1.9198,1.9626,572552,0
1975-02-03,1.9878,2.056,1.9878,2.056,776901,0
1975-02-04,2.056,2.0985,2.0134,2.0813,946405,0
1975-02-05,2.0813,2.1238,2.056,2.1153,696860,0
1975-02-06,2.1238,2.2172,2.1238,2.1238,1314614,0
1975-02-07,2.1238,2.1324,2.0985,2.1238,596094,0
1975-02-10,2.1238,2.1404,2.0898,2.1153,468026,0
1975-02-11,2.1153,2.1153,2.0731,2.0898,498159,0
1975-02-12,2.056,2.056,1.9878,2.0389,1128154,0
1975-02-13,2.0389,2.1238,2.0389,2.0731,1344746,0
1975-02-14,2.0813,2.0898,2.056,2.0731,715689,0
1975-02-18,2.0731,2.0731,2.022,2.0473,551833,0
1975-02-19,2.0473,2.0644,2.0304,2.056,665782,0
1975-02-20,2.0731,2.1324,2.0731,2.1324,1084837,0
1975-02-21,2.1749,2.2852,2.1749,2.2683,1674339,0
1975-02-24,2.2683,2.3447,2.2598,2.3021,1000082,0
1975-02-25,2.2683,2.2683,2.1749,2.1749,1740259,0
1975-02-26,2.1749,2.2427,2.1749,2.2256,762778,0
1975-02-27,2.2256,2.2683,2.2256,2.2512,741114,0
1975-02-28,2.2512,2.3362,2.2427,2.3194,726991,0
1975-03-03,2.3362,2.4044,2.3362,2.4044,890848,0
1975-03-04,2.4296,2.506,2.4296,2.4467,1254342,0
1975-03-05,2.4467,2.4467,2.3617,2.3617,1095196,0
1975-03-06,2.3617,2.4296,2.3447,2.4125,687441,0
1975-03-07,2.4125,2.4467,2.4044,2.4382,660132,0
1975-03-10,2.4214,2.4214,2.3701,2.4044,868247,0
1975-03-11,2.4044,2.4044,2.3447,2.3531,595154,0
1975-03-12,2.3447,2.3447,2.2767,2.2852,1655508,0
1975-03-13,2.2598,2.2598,2.2172,2.2256,1081070,0
1975-03-14,2.2256,2.2598,2.2002,2.2427,991606,0
1975-03-17,2.2427,2.3617,2.2427,2.3447,838112,0
1975-03-18,2.3447,2.3701,2.3194,2.3194,814570,0
1975-03-19,2.3194,2.3194,2.2683,2.2683,981251,0
1975-03-20,2.2683,2.2767,2.2427,2.2427,585738,0
1975-03-21,2.2427,2.2598,2.2086,2.2172,637528,0
1975-03-24,2.2002,2.2002,2.1749,2.1833,841880,0
1975-03-25,2.1833,2.2256,2.1576,2.2172,660132,0
1975-03-26,2.2172,2.2427,2.2172,2.2172,525466,0
1975-03-27,2.2172,2.2427,2.2002,2.2002,554664,0
1975-03-31,2.2002,2.2256,2.1833,2.1917,516050,0
1975-04-01,2.1917,2.2002,2.1576,2.2002,733581,0
1975-04-02,2.2002,2.2086,2.1576,2.1749,1179948,0
1975-04-03,2.1576,2.1576,2.0644,2.0644,2561422,0
1975-04-04,2.0644,2.0985,2.056,2.0644,714750,0
1975-04-07,2.0389,2.0389,1.9965,2.0389,596094,0
1975-04-08,2.0389,2.0813,2.0304,2.0389,596094,0
1975-04-09,2.056,2.1404,2.056,2.1404,659188,0
1975-04-10,2.1576,2.2172,2.1576,2.1664,978427,0
1975-04-11,2.1664,2.2598,2.1664,2.2512,544305,0
1975-04-14,2.2512,2.3447,2.2256,2.3194,716634,0
1975-04-15,2.3194,2.3872,2.3108,2.3701,1203492,0
1975-04-16,2.3701,2.379,2.3362,2.3447,1461517,0
1975-04-17,2.3447,2.3872,2.3447,2.3617,1168651,0
1975-04-18,2.3617,2.3872,2.3362,2.3447,1052821,0
1975-04-21,2.3447,2.4214,2.3362,2.4214,827753,0
1975-04-22,2.4296,2.4552,2.4296,2.4467,1017032,0
1975-04-23,2.4467,2.506,2.4214,2.4808,1445510,0
1975-04-24,2.4808,2.4889,2.4552,2.4808,1456807,0
1975-04-25,2.4808,2.5315,2.4808,2.5315,917215,0
1975-04-28,2.5232,2.5232,2.4808,2.4976,539592,0
1975-04-29,2.4976,2.5146,2.4552,2.4808,574437,0
1975-04-30,2.4808,2.5737,2.4808,2.5737,1108379,0
1975-05-01,2.6079,2.6759,2.6079,2.6421,1757210,0
1975-05-02,2.6421,2.693,2.6334,2.6847,2077390,0
1975-05-05,2.6847,2.761,2.6504,2.761,1082955,0
1975-05-06,2.761,2.7696,2.7184,2.7184,1036811,0
1975-05-07,2.7184,2.8119,2.7184,2.7865,660132,0
1975-05-08,2.7865,2.7952,2.7526,2.761,460494,0
1975-05-09,2.761,2.8034,2.761,2.7952,646006,0
1975-05-12,2.7952,2.829,2.7865,2.8119,548067,0
1975-05-13,2.8119,2.8204,2.7865,2.8119,469907,0
1975-05-14,2.8119,2.8628,2.7696,2.8461,601746,0
1975-05-15,2.8461,2.8971,2.8119,2.8119,787259,0
1975-05-16,2.8034,2.8034,2.7526,2.761,462375,0
1975-05-19,2.778,2.7952,2.7355,2.7952,393631,0
1975-05-20,2.7952,2.8628,2.778,2.829,520760,0
1975-05-21,2.8204,2.8204,2.778,2.8119,796677,0
1975-05-22,2.8119,2.8545,2.7952,2.8119,360667,0
1975-05-23,2.8204,2.8717,2.8204,2.8461,339953,0
1975-05-27,2.8461,2.8628,2.8375,2.8628,876721,0
1975-05-28,2.8628,2.8797,2.829,2.829,417174,0
1975-05-29,2.829,2.8545,2.8119,2.8119,413407,0
1975-05-30,2.8204,2.8545,2.8204,2.8375,242959,0
1975-06-02,2.8797,2.9393,2.8797,2.914,344663,0
1975-06-03,2.914,2.9393,2.8971,2.8971,850353,0
1975-06-04,2.8971,2.9311,2.8797,2.9221,342781,0
1975-06-05,2.914,2.914,2.8717,2.8883,326771,0
1975-06-06,2.8883,2.8883,2.829,2.8545,290985,0
1975-06-09,2.8461,2.8461,2.7184,2.7184,408699,0
1975-06-10,2.7184,2.7355,2.659,2.7099,694972,0
1975-06-11,2.7184,2.761,2.7184,2.7439,468026,0
1975-06-12,2.7439,2.761,2.7184,2.7355,448249,0
1975-06-13,2.7355,2.761,2.7099,2.7269,302287,0
1975-06-16,2.7269,2.761,2.7184,2.7526,554664,0
1975-06-17,2.7526,2.778,2.7269,2.7355,301344,0
1975-06-18,2.7355,2.7355,2.693,2.7184,301344,0
1975-06-19,2.7184,2.7526,2.7099,2.7439,227892,0
1975-06-20,2.7526,2.7952,2.7526,2.761,657306,0
1975-06-23,2.7696,2.829,2.7696,2.8034,242959,0
1975-06-24,2.8034,2.8545,2.7952,2.8375,441659,0
1975-06-25,2.8375,2.8628,2.8119,2.8545,391746,0
1975-06-26,2.8545,2.8971,2.829,2.8883,634705,0
1975-06-27,2.8883,2.914,2.8797,2.8797,351253,0
1975-06-30,2.8797,2.914,2.8628,2.9052,161033,0
1975-07-01,2.8971,2.8971,2.8717,2.8883,236365,0
1975-07-02,2.8883,2.8883,2.8628,2.8883,356903,0
1975-07-03,2.8883,2.8883,2.8375,2.8461,433180,0
1975-07-07,2.8461,2.8628,2.8204,2.8204,474616,0
1975-07-08,2.8204,2.8204,2.7952,2.7952,399279,0
1975-07-09,2.7952,2.8204,2.778,2.7952,529236,0
1975-07-10,2.7952,2.8119,2.7355,2.7355,428473,0
1975-07-11,2.7184,2.7184,2.659,2.693,664838,0
1975-07-14,2.693,2.693,2.659,2.6759,529236,0
1975-07-15,2.6759,2.693,2.5996,2.6165,378564,0
1975-07-16,2.6165,2.659,2.6165,2.6421,535827,0
1975-07-17,2.6421,2.6504,2.6165,2.6251,924751,0
1975-07-18,2.6165,2.6165,2.5996,2.5996,807035,0
1975-07-21,2.5909,2.5909,2.5737,2.5827,255202,0
1975-07-22,2.5827,2.5827,2.5232,2.5232,468026,0
1975-07-23,2.5232,2.5315,2.4808,2.4808,727935,0
1975-07-24,2.4808,2.4976,2.4552,2.4976,490627,0
1975-07-25,2.4976,2.5232,2.4467,2.4467,399279,0
1975-07-28,2.4467,2.472,2.4382,2.4638,242017,0
1975-07-29,2.4638,2.4808,2.4296,2.4552,572552,0
1975-07-30,2.4552,2.4808,2.4296,2.4638,359729,0
1975-07-31,2.4638,2.5146,2.4638,2.472,307939,0
1975-08-01,2.472,2.472,2.4382,2.4638,407755,0
1975-08-04,2.4638,2.4808,2.4296,2.4638,276858,0
1975-08-05,2.4638,2.5315,2.4382,2.4638,354078,0
1975-08-06,2.4638,2.4808,2.4382,2.4382,448249,0
1975-08-07,2.4382,2.4552,2.4125,2.4125,331479,0
1975-08-08,2.4125,2.4214,2.3956,2.3956,208113,0
1975-08-11,2.3956,2.4125,2.3956,2.4044,212824,0
1975-08-12,2.4296,2.4976,2.4296,2.4552,426589,0
1975-08-13,2.4552,2.4808,2.3617,2.3617,419998,0
1975-08-14,2.3447,2.3447,2.3108,2.3277,478382,0
1975-08-15,2.3277,2.3956,2.3194,2.3872,256143,0
1975-08-18,2.4044,2.4044,2.3617,2.3617,299457,0
1975-08-19,2.3617,2.3617,2.3021,2.3021,386095,0
1975-08-20,2.3021,2.3021,2.2256,2.2343,655422,0
1975-08-21,2.2343,2.2852,2.2256,2.2598,450132,0
1975-08-22,2.2767,2.3447,2.2767,2.3277,719459,0
1975-08-25,2.3277,2.4044,2.3277,2.3956,394572,0
1975-08-26,2.3956,2.4214,2.3277,2.3277,419998,0
1975-08-27,2.3277,2.3617,2.3108,2.3362,452958,0
1975-08-28,2.3362,2.379,2.3362,2.379,1117796,0
1975-08-29,2.379,2.4214,2.379,2.3956,533944,0
1975-09-02,2.3872,2.3872,2.3277,2.3277,344663,0
1975-09-03,2.3277,2.3701,2.3277,2.3701,591384,0
1975-09-04,2.3701,2.4044,2.3617,2.4044,348428,0
1975-09-05,2.3872,2.3872,2.3447,2.3447,265559,0
1975-09-08,2.3447,2.3701,2.3277,2.3447,164797,0
1975-09-09,2.3447,2.379,2.3194,2.3194,318296,0
1975-09-10,2.2767,2.2767,2.2256,2.2343,648830,0
1975-09-11,2.2343,2.2427,2.2002,2.2002,435066,0
1975-09-12,2.2002,2.2256,2.1496,2.1833,1273174,0
1975-09-15,2.1833,2.1833,2.1496,2.1749,387978,0
1975-09-16,2.1749,2.1917,2.1496,2.1664,428473,0
1975-09-17,2.1664,2.1749,2.1404,2.1576,494387,0
1975-09-18,2.1576,2.2343,2.1576,2.2256,451076,0
1975-09-19,2.2256,2.3194,2.2172,2.3108,1786400,0
1975-09-22,2.3108,2.3617,2.2852,2.2852,387978,0
1975-09-23,2.2852,2.3021,2.2427,2.2767,304168,0
1975-09-24,2.2852,2.3447,2.2852,2.3447,378564,0
1975-09-25,2.3447,2.3872,2.3447,2.3701,457665,0
1975-09-26,2.3701,2.4044,2.3531,2.3872,293808,0
1975-09-29,2.3872,2.3872,2.3362,2.3362,568788,0
1975-09-30,2.3021,2.3021,2.2086,2.2172,1040575,0
1975-10-01,2.2172,2.2512,2.1576,2.1576,481208,0
1975-10-02,2.1576,2.2086,2.1576,2.2086,656363,0
1975-10-03,2.2086,2.3108,2.2086,2.3108,516993,0
1975-10-06,2.3447,2.3872,2.3447,2.3701,659188,0
1975-10-07,2.3701,2.3956,2.3362,2.3872,388924,0
1975-10-08,2.3872,2.4214,2.379,2.4044,449191,0
1975-10-09,2.4125,2.472,2.4125,2.4552,345603,0
1975-10-10,2.4552,2.4638,2.4214,2.4552,663897,0
1975-10-13,2.4552,2.506,2.4467,2.4889,273091,0
1975-10-14,2.4889,2.5315,2.4889,2.4976,472735,0
1975-10-15,2.4976,2.5402,2.4976,2.5232,289101,0
1975-10-16,2.5402,2.5909,2.5402,2.557,729817,0
1975-10-17,2.557,2.5657,2.4976,2.5232,450132,0
1975-10-20,2.5232,2.5402,2.4976,2.5315,692148,0
1975-10-21,2.557,2.6079,2.557,2.5996,504750,0
1975-10-22,2.5996,2.5996,2.557,2.5737,283451,0
1975-10-23,2.5737,2.5996,2.557,2.5737,329594,0
1975-10-24,2.5657,2.5657,2.4976,2.5146,1027394,0
1975-10-27,2.5146,2.5146,2.4638,2.4808,467083,0
1975-10-28,2.4808,2.5315,2.472,2.5232,374797,0
1975-10-29,2.5146,2.5146,2.4638,2.4808,391746,0
1975-10-30,2.4808,2.5232,2.4808,2.4976,340894,0
1975-10-31,2.4976,2.506,2.472,2.506,317352,0
1975-11-03,2.4976,2.4976,2.4467,2.4552,684615,0
1975-11-04,2.4552,2.472,2.4382,2.4638,214705,0
1975-11-05,2.4638,2.5146,2.4552,2.4889,579147,0
1975-11-06,2.4889,2.5146,2.4638,2.506,427532,0
1975-11-07,2.506,2.5146,2.4976,2.5146,321121,0
1975-11-10,2.5146,2.5827,2.506,2.5402,507577,0
1975-11-11,2.5485,2.5827,2.5485,2.557,211881,0
1975-11-12,2.5657,2.6165,2.5657,2.6165,396455,0
1975-11-13,2.6165,2.6504,2.6165,2.6334,1081070,0
1975-11-14,2.6334,2.6504,2.6165,2.6421,501928,0
1975-11-17,2.659,2.7014,2.6334,2.693,642240,0
1975-11-18,2.693,2.7099,2.6759,2.6759,642240,0
1975-11-19,2.6759,2.6759,2.6251,2.6334,554664,0
1975-11-20,2.6334,2.6421,2.6165,2.6251,513228,0
1975-11-21,2.6251,2.6334,2.6079,2.6251,336185,0
1975-11-24,2.6251,2.6504,2.5909,2.6334,387978,0
1975-11-25,2.6504,2.693,2.6504,2.6759,511345,0
1975-11-26,2.6759,2.7014,2.6759,2.693,591384,0
1975-11-28,2.693,2.7014,2.6759,2.6847,419056,0
1975-12-01,2.6847,2.7014,2.6759,2.6759,281569,0
1975-12-02,2.6759,2.6759,2.6251,2.6251,624348,0
1975-12-03,2.6165,2.6165,2.557,2.557,947351,0
1975-12-04,2.557,2.5657,2.4976,2.5485,387978,0
1975-12-05,2.5485,2.557,2.4808,2.506,694972,0
1975-12-08,2.506,2.5232,2.4638,2.4808,405873,0
1975-12-09,2.4808,2.506,2.4638,2.4808,414351,0
1975-12-10,2.4889,2.5232,2.4889,2.5232,256143,0
1975-12-11,2.5232,2.5485,2.506,2.5146,433180,0
1975-12-12,2.5146,2.5232,2.4889,2.5232,412464,0
1975-12-15,2.5232,2.5402,2.4976,2.5315,459552,0
1975-12-16,2.5315,2.5827,2.5315,2.5737,511345,0
1975-12-17,2.5737,2.5827,2.557,2.5657,331479,0
1975-12-18,2.5657,2.5737,2.5146,2.5402,309817,0
1975-12-19,2.5402,2.5485,2.5232,2.5232,286277,0
1975-12-22,2.5146,2.5146,2.4552,2.4552,828693,0
1975-12-23,2.4552,2.4552,2.4214,2.4214,717575,0
1975-12-24,2.4296,2.4467,2.4296,2.4467,218474,0
1975-12-26,2.4467,2.4638,2.4296,2.4638,151614,0
1975-12-29,2.4638,2.4638,2.4296,2.4296,258025,0
1975-12-30,2.4296,2.4382,2.4214,2.4296,251435,0
1975-12-31,2.4296,2.4467,2.4214,2.4296,245782,0
1976-01-02,2.4214,2.4214,2.3872,2.4044,357846,0
1976-01-05,2.4044,2.4296,2.3872,2.4296,658248,0
1976-01-06,2.4467,2.5146,2.4467,2.506,589506,0
1976-01-07,2.5146,2.5657,2.5146,2.5315,547128,0
1976-01-08,2.5315,2.5402,2.5146,2.5315,792911,0
1976-01-09,2.5315,2.5485,2.5146,2.5232,462375,0
1976-01-12,2.5232,2.6079,2.506,2.6079,374797,0
1976-01-13,2.6079,2.6334,2.5827,2.5827,897438,0
1976-01-14,2.5827,2.6251,2.5657,2.6251,465199,0
1976-01-15,2.6251,2.6421,2.5827,2.5827,897438,0
1976-01-16,2.5827,2.6165,2.5657,2.6165,406812,0
1976-01-19,2.6165,2.6504,2.5827,2.6421,511345,0
1976-01-20,2.6421,2.6759,2.6251,2.6334,464257,0
1976-01-21,2.6334,2.6334,2.5996,2.6251,484972,0
1976-01-22,2.6251,2.6504,2.5996,2.6165,244842,0
1976-01-23,2.6165,2.6421,2.6079,2.6165,952998,0
1976-01-26,2.6251,2.659,2.6251,2.6421,954882,0
1976-01-27,2.6421,2.6504,2.5996,2.6165,1365462,0
1976-01-28,2.6165,2.6251,2.5827,2.5996,724166,0
1976-01-29,2.5996,2.6251,2.5909,2.6079,934166,0
1976-01-30,2.6165,2.7526,2.6165,2.7355,1506717,0
1976-02-02,2.7269,2.7269,2.693,2.7184,556546,0
1976-02-03,2.7184,2.7355,2.693,2.7355,1010445,0
1976-02-04,2.7355,2.7526,2.6847,2.7099,611160,0
1976-02-05,2.7099,2.7184,2.6251,2.6251,654481,0
1976-02-06,2.6251,2.6421,2.5827,2.6251,890848,0
1976-02-09,2.6251,2.6504,2.5996,2.5996,615869,0
1976-02-10,2.5996,2.6165,2.5827,2.6165,794795,0
1976-02-11,2.6165,2.659,2.5827,2.6251,1009502,0
1976-02-12,2.6251,2.6676,2.6251,2.6251,768427,0
1976-02-13,2.6334,2.6334,2.5996,2.6251,573493,0
1976-02-17,2.6251,2.6334,2.5657,2.5657,741114,0
1976-02-18,2.5657,2.6079,2.557,2.5657,1091428,0
1976-02-19,2.5827,2.6251,2.5827,2.5996,881430,0
1976-02-20,2.5996,2.6421,2.5996,2.6165,834347,0
1976-02-23,2.6165,2.6251,2.5827,2.6079,660132,0
1976-02-24,2.6079,2.6251,2.5657,2.5737,889906,0
1976-02-25,2.5737,2.5737,2.506,2.5315,1429499,0
1976-02-26,2.5315,2.5485,2.4976,2.506,742062,0
1976-02-27,2.506,2.5402,2.4976,2.5146,744884,0
1976-03-01,2.5315,2.5827,2.5315,2.5737,484036,0
1976-03-02,2.5737,2.659,2.5657,2.6421,954882,0
1976-03-03,2.6251,2.6251,2.5146,2.6079,627171,0
1976-03-04,2.6079,2.6251,2.5485,2.5485,499100,0
1976-03-05,2.5485,2.5657,2.5146,2.5657,909680,0
1976-03-08,2.5657,2.6251,2.5485,2.5996,549010,0
1976-03-09,2.6079,2.6504,2.6079,2.6421,957707,0
1976-03-10,2.6421,2.659,2.5996,2.5996,920982,0
1976-03-11,2.5996,2.6421,2.5996,2.6251,567843,0
1976-03-12,2.6251,2.6421,2.5827,2.5996,694031,0
1976-03-15,2.5996,2.5996,2.5485,2.5827,767485,0
1976-03-16,2.5827,2.6079,2.5657,2.6079,866362,0
1976-03-17,2.6079,2.6759,2.6079,2.6421,772194,0
1976-03-18,2.6421,2.7269,2.6251,2.7184,694972,0
1976-03-19,2.7184,2.7355,2.693,2.7014,947351,0
1976-03-22,2.7014,2.7269,2.6847,2.7269,603629,0
1976-03-23,2.7269,2.7269,2.7014,2.7269,1958731,0
1976-03-24,2.7269,2.8034,2.7269,2.778,1735551,0
1976-03-25,2.778,2.7952,2.7526,2.7952,683673,0
1976-03-26,2.7952,2.8628,2.7865,2.8375,1155468,0
1976-03-29,2.8375,2.8461,2.8119,2.829,659188,0
1976-03-30,2.8204,2.8204,2.7952,2.7952,594210,0
1976-03-31,2.7952,2.829,2.7952,2.8204,614931,0
1976-04-01,2.8204,2.8204,2.778,2.778,532060,0
1976-04-02,2.778,2.7865,2.761,2.778,398341,0
1976-04-05,2.778,2.8034,2.7526,2.778,924751,0
1976-04-06,2.778,2.8204,2.778,2.7952,636588,0
1976-04-07,2.7952,2.8119,2.778,2.778,579147,0
1976-04-08,2.778,2.8034,2.761,2.778,1486943,0
1976-04-09,2.778,2.8034,2.7526,2.7696,682731,0
1976-04-12,2.761,2.761,2.7355,2.7439,1031162,0
1976-04-13,2.7355,2.7355,2.7014,2.7355,492508,0
1976-04-14,2.7355,2.7865,2.7355,2.7355,1129098,0
1976-04-15,2.7355,2.7526,2.7184,2.7526,661071,0
1976-04-19,2.7526,2.8119,2.7439,2.8034,855063,0
1976-04-20,2.8034,2.8119,2.7952,2.8034,785378,0
1976-04-21,2.8034,2.8119,2.7696,2.7952,497218,0
1976-04-22,2.7952,2.829,2.7865,2.8034,426589,0
1976-04-23,2.7952,2.7952,2.7526,2.761,876721,0
1976-04-26,2.761,2.778,2.7439,2.761,850353,0
1976-04-27,2.761,2.8034,2.7439,2.7526,360667,0
1976-04-28,2.7439,2.7439,2.7014,2.7439,522644,0
1976-04-29,2.7439,2.7526,2.7099,2.7355,631879,0
1976-04-30,2.7355,2.7526,2.7014,2.7184,734525,0
1976-05-03,2.7184,2.7184,2.6251,2.6421,589506,0
1976-05-04,2.6421,2.659,2.6251,2.6504,481208,0
1976-05-05,2.6504,2.6676,2.5996,2.5996,706274,0
1976-05-06,2.5996,2.6334,2.5996,2.6165,407755,0
1976-05-07,2.6165,2.6421,2.6079,2.6251,948287,0
1976-05-10,2.6251,2.6421,2.5996,2.6251,483093,0
1976-05-11,2.6251,2.6421,2.6079,2.6165,562194,0
1976-05-12,2.6165,2.6165,2.5909,2.5996,578204,0
1976-05-13,2.5996,2.6079,2.5485,2.5485,1795820,0
1976-05-14,2.5485,2.5485,2.4976,2.5146,813630,0
1976-05-17,2.5315,2.5485,2.4808,2.5315,563135,0
1976-05-18,2.5315,2.5402,2.5146,2.5402,581971,0
1976-05-19,2.5402,2.5657,2.5232,2.5402,387037,0
1976-05-20,2.5402,2.5996,2.5315,2.5996,997257,0
1976-05-21,2.5909,2.5909,2.5315,2.5657,641297,0
1976-05-24,2.5485,2.5485,2.506,2.5146,565961,0
1976-05-25,2.5146,2.5315,2.4808,2.5315,856947,0
1976-05-26,2.5315,2.5315,2.4638,2.4976,493454,0
1976-05-27,2.4976,2.4976,2.4638,2.4889,565961,0
1976-05-28,2.4889,2.4976,2.4382,2.4382,608338,0
1976-06-01,2.4382,2.4552,2.4214,2.4467,571612,0
1976-06-02,2.4467,2.4467,2.4125,2.4382,945467,0
1976-06-03,2.4382,2.4552,2.4214,2.4214,582910,0
1976-06-04,2.4214,2.4214,2.3872,2.3956,510400,0
1976-06-07,2.3701,2.3701,2.3194,2.3531,761834,0
1976-06-08,2.3531,2.379,2.3447,2.3531,971833,0
1976-06-09,2.3531,2.3531,2.3108,2.3194,716634,0
1976-06-10,2.3194,2.3531,2.3194,2.3447,736406,0
1976-06-11,2.3447,2.4296,2.3362,2.4214,960537,0
1976-06-14,2.4214,2.4889,2.379,2.4638,904028,0
1976-06-15,2.4638,2.472,2.4214,2.4638,937935,0
1976-06-16,2.4638,2.5146,2.4467,2.4808,808920,0
1976-06-17,2.4808,2.6079,2.4808,2.6079,1351338,0
1976-06-18,2.6079,2.6165,2.5485,2.5657,812685,0
1976-06-21,2.5657,2.5996,2.5485,2.5827,511345,0
1976-06-22,2.5827,2.5909,2.5657,2.5657,527353,0
1976-06-23,2.5657,2.5827,2.5485,2.5657,1052821,0
1976-06-24,2.5657,2.5657,2.5146,2.5146,847532,0
1976-06-25,2.5146,2.5402,2.4638,2.472,339011,0
1976-06-28,2.472,2.4808,2.4467,2.4467,497218,0
1976-06-29,2.4467,2.4976,2.4296,2.4976,436949,0
1976-06-30,2.4889,2.4889,2.4552,2.4638,848471,0
1976-07-01,2.4638,2.4889,2.4552,2.4638,601746,0
1976-07-02,2.4638,2.4976,2.4552,2.4889,682731,0
1976-07-06,2.4889,2.5146,2.4808,2.5146,654481,0
1976-07-07,2.5146,2.5657,2.5146,2.5657,922866,0
1976-07-08,2.5909,2.6334,2.5909,2.5996,677083,0
1976-07-09,2.5996,2.7014,2.5996,2.6759,1346631,0
1976-07-12,2.6847,2.7696,2.6847,2.7696,1611244,0
1976-07-13,2.7696,2.7696,2.7099,2.7099,1550978,0
1976-07-14,2.7099,2.7696,2.7099,2.7526,932281,0
1976-07-15,2.7439,2.7439,2.7014,2.7184,458606,0
1976-07-16,2.7184,2.7269,2.6847,2.693,485917,0
1976-07-19,2.693,2.7269,2.6759,2.7099,802327,0
1976-07-20,2.6676,2.6676,2.5827,2.5996,589506,0
1976-07-21,2.5996,2.6421,2.5827,2.5909,408699,0
1976-07-22,2.5909,2.6079,2.5657,2.5909,381387,0
1976-07-23,2.6079,2.659,2.6079,2.6421,521700,0
1976-07-26,2.6421,2.659,2.6079,2.659,451076,0
1976-07-27,2.659,2.6759,2.6334,2.6421,216592,0
1976-07-28,2.6421,2.6504,2.6079,2.6504,340894,0
1976-07-29,2.6504,2.659,2.6165,2.6334,253317,0
1976-07-30,2.6334,2.6759,2.6334,2.6759,342781,0
1976-08-02,2.6759,2.6847,2.6504,2.659,306054,0
1976-08-03,2.659,2.6759,2.6421,2.6759,279685,0
1976-08-04,2.6759,2.6847,2.6504,2.659,708159,0
1976-08-05,2.659,2.6676,2.6421,2.6421,355020,0
1976-08-06,2.6421,2.6421,2.6079,2.6251,166680,0
1976-08-09,2.6251,2.6759,2.6251,2.6421,341836,0
1976-08-10,2.6504,2.7355,2.6504,2.7355,1346631,0
1976-08-11,2.7355,2.7865,2.7355,2.7439,914392,0
1976-08-12,2.7439,2.7865,2.7355,2.7696,539592,0
1976-08-13,2.7865,2.8204,2.7865,2.7952,1004794,0
1976-08-16,2.8119,2.8461,2.8119,2.8461,1422906,0
1976-08-17,2.8461,2.8628,2.8375,2.8461,1279768,0
1976-08-18,2.8461,2.8797,2.8375,2.8375,1066945,0
1976-08-19,2.829,2.829,2.7526,2.761,549010,0
1976-08-20,2.761,2.778,2.761,2.778,240132,0
1976-08-23,2.778,2.778,2.7355,2.778,505693,0
1976-08-24,2.778,2.7952,2.7526,2.7696,400223,0
1976-08-25,2.7696,2.7696,2.7439,2.7439,693093,0
1976-08-26,2.7526,2.778,2.7526,2.761,362553,0
1976-08-27,2.761,2.7696,2.7526,2.7526,223180,0
1976-08-30,2.7526,2.778,2.7526,2.7696,324887,0
1976-08-31,2.7696,2.7952,2.7439,2.7526,376679,0
1976-09-01,2.7526,2.7952,2.7355,2.7865,552778,0
1976-09-02,2.7865,2.829,2.778,2.7952,460494,0
1976-09-03,2.7952,2.829,2.778,2.8119,488739,0
1976-09-07,2.8119,2.8461,2.8119,2.8375,426589,0
1976-09-08,2.8375,2.8628,2.829,2.8375,708159,0
1976-09-09,2.8375,2.8461,2.8119,2.8204,420942,0
1976-09-10,2.8204,2.8375,2.7952,2.829,316409,0
1976-09-13,2.829,2.8375,2.8119,2.8119,237311,0
1976-09-14,2.8034,2.8034,2.761,2.778,215650,0
1976-09-15,2.778,2.8034,2.761,2.7952,475558,0
1976-09-16,2.7952,2.8628,2.7696,2.8461,773133,0
1976-09-17,2.8628,2.9221,2.8628,2.9221,1587706,0
1976-09-20,2.9221,2.9393,2.9052,2.9221,776901,0
1976-09-21,2.9221,2.9563,2.9221,2.9393,851295,0
1976-09-22,2.9393,2.9647,2.9221,2.9393,1210082,0
1976-09-23,2.9393,2.9563,2.9221,2.9311,480264,0
1976-09-24,2.9311,2.948,2.9052,2.9393,610222,0
1976-09-27,2.9393,2.9563,2.914,2.9393,725106,0
1976-09-28,2.9393,2.9563,2.8971,2.8971,421880,0
1976-09-29,2.8971,2.914,2.8717,2.8797,478382,0
1976-09-30,2.8797,2.8883,2.8461,2.8628,412464,0
1976-10-01,2.8628,2.8797,2.8375,2.8461,525466,0
1976-10-04,2.8461,2.8545,2.8375,2.8461,328655,0
1976-10-05,2.8461,2.8545,2.778,2.7865,919097,0
1976-10-06,2.7865,2.8119,2.761,2.778,743943,0
1976-10-07,2.778,2.778,2.7355,2.7696,994434,0
1976-10-08,2.7696,2.778,2.7099,2.7269,560312,0
1976-10-11,2.7014,2.7014,2.6847,2.693,468026,0
1976-10-12,2.693,2.7014,2.6759,2.6759,332420,0
1976-10-13,2.6759,2.7269,2.6676,2.7269,588560,0
1976-10-14,2.7269,2.7269,2.6759,2.7099,424709,0
1976-10-15,2.7099,2.7099,2.6676,2.6759,325828,0
1976-10-18,2.6759,2.7269,2.6676,2.7184,575377,0
1976-10-19,2.7184,2.7355,2.6847,2.7355,289101,0
1976-10-20,2.7355,2.7439,2.7099,2.7269,412464,0
1976-10-21,2.7269,2.7355,2.7184,2.7184,365382,0
1976-10-22,2.7014,2.7014,2.6759,2.6847,500983,0
1976-10-25,2.6759,2.6759,2.6504,2.6676,366321,0
1976-10-26,2.6759,2.7014,2.6759,2.693,343720,0
1976-10-27,2.693,2.7099,2.659,2.6847,594210,0
1976-10-28,2.6847,2.6847,2.6504,2.6676,626232,0
1976-10-29,2.6676,2.6847,2.6504,2.6847,449191,0
1976-11-01,2.6847,2.6847,2.6676,2.6676,321121,0
1976-11-03,2.6504,2.6504,2.6165,2.6421,611160,0
1976-11-04,2.6421,2.6676,2.6251,2.6334,559369,0
1976-11-05,2.6334,2.6504,2.5737,2.5827,847532,0
1976-11-08,2.5737,2.5737,2.5402,2.557,519817,0
1976-11-09,2.557,2.5909,2.5232,2.5232,875781,0
1976-11-10,2.5232,2.5232,2.4296,2.4638,855063,0
1976-11-11,2.4638,2.5146,2.4552,2.506,264618,0
1976-11-12,2.506,2.5402,2.4889,2.5232,415290,0
1976-11-15,2.5402,2.5402,2.506,2.5232,502868,0
1976-11-16,2.5232,2.5485,2.5146,2.5146,767485,0
1976-11-17,2.5146,2.5402,2.506,2.5315,541476,0
1976-11-18,2.5315,2.5657,2.5232,2.557,445423,0
1976-11-19,2.557,2.6165,2.557,2.6165,780669,0
1976-11-22,2.6165,2.6676,2.6079,2.6334,682731,0
1976-11-23,2.6334,2.6334,2.5996,2.6165,564079,0
1976-11-24,2.6165,2.6165,2.5996,2.5996,533003,0
1976-11-26,2.5996,2.6334,2.5996,2.5996,465199,0
1976-11-29,2.5996,2.6079,2.557,2.557,351253,0
1976-11-30,2.557,2.5737,2.5402,2.557,381387,0
1976-12-01,2.557,2.5657,2.506,2.5232,682731,0
1976-12-02,2.5232,2.5402,2.472,2.472,548067,0
1976-12-03,2.472,2.4976,2.4638,2.4638,1387123,0
1976-12-06,2.4638,2.5315,2.4638,2.506,628113,0
1976-12-07,2.506,2.5402,2.4976,2.506,758066,0
1976-12-08,2.506,2.506,2.472,2.472,1152640,0
1976-12-09,2.4889,2.5232,2.4889,2.4976,905915,0
1976-12-10,2.4976,2.5315,2.4889,2.4889,703448,0
1976-12-13,2.4889,2.5146,2.472,2.4889,936050,0
1976-12-14,2.4889,2.506,2.472,2.506,957707,0
1976-12-15,2.506,2.506,2.472,2.4976,1130039,0
1976-12-16,2.4889,2.4889,2.4552,2.4552,607394,0
1976-12-17,2.472,2.4976,2.472,2.4808,606455,0
1976-12-20,2.4808,2.4889,2.4638,2.472,575377,0
1976-12-21,2.472,2.4976,2.472,2.4976,976541,0
1976-12-22,2.506,2.5402,2.506,2.5146,1016095,0
1976-12-23,2.5146,2.5402,2.5146,2.5315,511345,0
1976-12-27,2.5315,2.557,2.5232,2.5402,378564,0
1976-12-28,2.5485,2.5909,2.5485,2.5737,766542,0
1976-12-29,2.5737,2.5737,2.5485,2.557,668608,0
1976-12-30,2.557,2.5909,2.5315,2.5402,567843,0
1976-12-31,2.5402,2.557,2.5232,2.5402,305109,0
1977-01-03,2.506,2.557,2.506,2.5232,306992,0
1977-01-04,2.5232,2.5232,2.4808,2.4889,413407,0
1977-01-05,2.4889,2.506,2.4638,2.472,611160,0
1977-01-06,2.472,2.506,2.472,2.4808,517937,0
1977-01-07,2.4808,2.5146,2.472,2.4889,396455,0
1977-01-10,2.4889,2.5232,2.4889,2.506,288159,0
1977-01-11,2.506,2.5232,2.472,2.4976,806092,0
1977-01-12,2.4976,2.4976,2.3956,2.4214,1698825,0
1977-01-13,2.4214,2.4214,2.3701,2.4044,1171477,0
1977-01-14,2.4044,2.4044,2.3277,2.3447,718516,0
1977-01-17,2.3447,2.3531,2.3108,2.3362,1149818,0
1977-01-18,2.3362,2.3447,2.3194,2.3277,1574521,0
1977-01-19,2.3277,2.4044,2.3277,2.3701,1158288,0
1977-01-20,2.3701,2.3872,2.3277,2.3447,1618782,0
1977-01-21,2.3447,2.3701,2.3362,2.3531,885197,0
1977-01-24,2.3531,2.3531,2.3108,2.3277,1054703,0
1977-01-25,2.3362,2.3531,2.3362,2.3362,727935,0
1977-01-26,2.3362,2.3531,2.3194,2.3277,732643,0
1977-01-27,2.3277,2.3531,2.3277,2.3277,821163,0
1977-01-28,2.3277,2.3447,2.2852,2.2852,859769,0
1977-01-31,2.2852,2.2937,2.2427,2.2598,1064119,0
1977-02-01,2.2683,2.3021,2.2683,2.3021,612104,0
1977-02-02,2.3021,2.3277,2.2767,2.2852,575377,0
1977-02-03,2.2852,2.2852,2.2427,2.2598,978427,0
1977-02-04,2.2598,2.2937,2.2598,2.2767,901209,0
1977-02-07,2.2767,2.3021,2.2427,2.2512,623406,0
1977-02-08,2.2512,2.2767,2.2427,2.2512,884258,0
1977-02-09,2.2512,2.2512,2.2086,2.2086,1627257,0
1977-02-10,2.2086,2.2343,2.2086,2.2256,839995,0
1977-02-11,2.2256,2.2256,2.1833,2.2086,994434,0
1977-02-14,2.2086,2.2086,2.1749,2.2002,1098963,0
1977-02-15,2.2002,2.2598,2.1917,2.2598,2341065,0
1977-02-16,2.2598,2.2937,2.2427,2.2683,1340037,0
1977-02-17,2.2683,2.2852,2.2598,2.2598,817394,0
1977-02-18,2.2852,2.3021,2.2767,2.2937,464257,0
1977-02-22,2.2937,2.3531,2.2852,2.3531,545242,0
1977-02-23,2.3531,2.379,2.3531,2.3531,383272,0
1977-02-24,2.3531,2.3617,2.3277,2.3447,402105,0
1977-02-25,2.3447,2.3447,2.3108,2.3277,649772,0
1977-02-28,2.3194,2.3194,2.2937,2.3021,684615,0
1977-03-01,2.3108,2.3362,2.3108,2.3362,450132,0
1977-03-02,2.3362,2.3362,2.2937,2.3021,387037,0
1977-03-03,2.3021,2.3447,2.2852,2.3194,559369,0
1977-03-04,2.3277,2.3617,2.3277,2.3617,500044,0
1977-03-07,2.3617,2.379,2.3617,2.3701,239192,0
1977-03-08,2.3701,2.3872,2.3531,2.3617,457665,0
1977-03-09,2.3531,2.3531,2.3021,2.3021,467083,0
1977-03-10,2.3021,2.3362,2.3021,2.3194,517937,0
1977-03-11,2.3194,2.3531,2.3194,2.3531,510400,0
1977-03-14,2.3531,2.4044,2.3531,2.3956,496273,0
1977-03-15,2.4044,2.4382,2.4044,2.4044,654481,0
1977-03-16,2.4125,2.4467,2.4125,2.4382,452958,0
1977-03-17,2.4382,2.4382,2.4044,2.4296,567843,0
1977-03-18,2.4296,2.4382,2.4214,2.4296,364436,0
1977-03-21,2.4296,2.4296,2.4044,2.4044,254259,0
1977-03-22,2.4044,2.4044,2.3872,2.3956,209059,0
1977-03-23,2.3956,2.3956,2.3362,2.3447,470849,0
1977-03-24,2.3447,2.3701,2.3194,2.3362,764659,0
1977-03-25,2.3362,2.3362,2.3021,2.3021,441659,0
1977-03-28,2.3021,2.3108,2.2852,2.2937,543359,0
1977-03-29,2.2937,2.3194,2.2937,2.3021,601746,0
1977-03-30,2.3021,2.3108,2.2598,2.2683,436006,0
1977-03-31,2.2683,2.2852,2.2598,2.2683,369146,0
1977-04-01,2.2767,2.3021,2.2767,2.2852,519817,0
1977-04-04,2.2852,2.2852,2.2343,2.2343,544305,0
1977-04-05,2.2343,2.2598,2.2172,2.2512,532060,0
1977-04-06,2.2512,2.2598,2.2172,2.2343,546185,0
1977-04-07,2.2343,2.2598,2.2256,2.2598,411523,0
1977-04-11,2.2598,2.2767,2.2512,2.2598,503809,0
1977-04-12,2.2598,2.3021,2.2598,2.2937,676141,0
1977-04-13,2.2937,2.3194,2.2598,2.2937,440716,0
1977-04-14,2.3108,2.3701,2.3108,2.3108,1022687,0
1977-04-15,2.3108,2.3447,2.3021,2.3362,661071,0
1977-04-18,2.3362,2.3362,2.3021,2.3021,468026,0
1977-04-19,2.3021,2.3194,2.3021,2.3194,354078,0
1977-04-20,2.3194,2.3277,2.2852,2.2937,724166,0
1977-04-21,2.2937,2.3194,2.2598,2.2683,708159,0
1977-04-22,2.2683,2.2683,2.2172,2.2172,749594,0
1977-04-25,2.2002,2.2002,2.1664,2.1664,737349,0
1977-04-26,2.1664,2.2002,2.1664,2.1749,575377,0
1977-04-27,2.1749,2.2002,2.1664,2.1917,609280,0
1977-04-28,2.1917,2.2002,2.1749,2.1917,520760,0
1977-04-29,2.1917,2.2002,2.1833,2.1917,494387,0
1977-05-02,2.1917,2.2172,2.1833,2.2002,276858,0
1977-05-03,2.2002,2.2427,2.2002,2.2172,470849,0
1977-05-04,2.2172,2.2683,2.2172,2.2683,455781,0
1977-05-05,2.2683,2.3194,2.2598,2.3021,431298,0
1977-05-06,2.3021,2.3194,2.2767,2.2852,555601,0
1977-05-09,2.2852,2.2852,2.2598,2.2767,184572,0
1977-05-10,2.2767,2.3194,2.2767,2.2937,417174,0
1977-05-11,2.2937,2.2937,2.2683,2.2683,339011,0
1977-05-12,2.2683,2.2683,2.2343,2.2512,486860,0
1977-05-13,2.2512,2.2683,2.2512,2.2512,295694,0
1977-05-16,2.2683,2.2937,2.2598,2.2683,249553,0
1977-05-17,2.2683,2.3021,2.2598,2.3021,506634,0
1977-05-18,2.3108,2.3956,2.3108,2.379,954882,0
1977-05-19,2.379,2.3872,2.3617,2.3701,516050,0
1977-05-20,2.3617,2.3617,2.3021,2.3277,1188427,0
1977-05-23,2.3108,2.3108,2.2343,2.2512,834347,0
1977-05-24,2.2427,2.2427,2.2256,2.2343,769371,0
1977-05-25,2.2343,2.2512,2.2086,2.2086,609280,0
1977-05-26,2.2086,2.2343,2.2086,2.2086,977485,0
1977-05-27,2.2086,2.2172,2.1664,2.1664,857888,0
1977-05-31,2.1664,2.2002,2.1496,2.1917,732643,0
1977-06-01,2.1917,2.2343,2.1917,2.2256,677083,0
1977-06-02,2.2256,2.2256,2.2002,2.2086,363497,0
1977-06-03,2.2086,2.2343,2.2086,2.2256,417174,0
1977-06-06,2.2256,2.2343,2.2086,2.2172,585738,0
1977-06-07,2.2172,2.2172,2.1749,2.2086,1841020,0
1977-06-08,2.2086,2.2256,2.2002,2.2086,541476,0
1977-06-09,2.2086,2.2172,2.1749,2.1749,455781,0
1977-06-10,2.1749,2.1917,2.1749,2.1833,335246,0
1977-06-13,2.1833,2.1917,2.1749,2.1749,528292,0
1977-06-14,2.1749,2.2172,2.1749,2.2172,672375,0
1977-06-15,2.2172,2.2256,2.2002,2.2086,601746,0
1977-06-16,2.2086,2.2256,2.2002,2.2256,338071,0
1977-06-17,2.2256,2.2256,2.2086,2.2086,252376,0
1977-06-20,2.2086,2.2343,2.2002,2.2256,298519,0
1977-06-21,2.2343,2.2683,2.2343,2.2683,572552,0
1977-06-22,2.2683,2.2852,2.2598,2.2767,748652,0
1977-06-23,2.2767,2.2767,2.2598,2.2598,582910,0
1977-06-24,2.2598,2.2937,2.2598,2.2767,757124,0
1977-06-27,2.2767,2.2852,2.2683,2.2767,270266,0
1977-06-28,2.2767,2.2852,2.2598,2.2598,338071,0
1977-06-29,2.2598,2.2683,2.2427,2.2598,292868,0
1977-06-30,2.2598,2.2683,2.2343,2.2512,541476,0
1977-07-01,2.2427,2.2427,2.1917,2.2256,417174,0
1977-07-05,2.2256,2.2343,2.2256,2.2256,511345,0
1977-07-06,2.2256,2.2256,2.2086,2.2086,549950,0
1977-07-07,2.2086,2.2512,2.2086,2.2343,1147932,0
1977-07-08,2.2343,2.2512,2.2086,2.2256,407755,0
1977-07-11,2.2256,2.2256,2.2086,2.2172,264618,0
1977-07-12,2.2172,2.2427,2.2086,2.2256,685558,0
1977-07-13,2.2256,2.2256,2.2002,2.2172,565020,0
1977-07-15,2.2172,2.2343,2.2086,2.2172,511345,0
1977-07-18,2.2172,2.2512,2.2172,2.2512,447306,0
1977-07-19,2.2512,2.2598,2.2343,2.2598,413407,0
1977-07-20,2.2598,2.2852,2.2427,2.2683,603629,0
1977-07-21,2.2683,2.2937,2.2427,2.2767,391746,0
1977-07-22,2.2852,2.3362,2.2852,2.3108,625290,0
1977-07-25,2.3108,2.3108,2.2937,2.2937,423763,0
1977-07-26,2.2937,2.3447,2.2937,2.3362,457665,0
1977-07-27,2.3277,2.3277,2.2598,2.2598,799503,0
1977-07-28,2.2598,2.3108,2.2427,2.3021,440716,0
1977-07-29,2.2937,2.2937,2.2598,2.2852,586678,0
1977-08-01,2.2852,2.3021,2.2852,2.2937,276858,0
1977-08-02,2.2937,2.2937,2.2683,2.2767,332420,0
1977-08-03,2.2767,2.2937,2.2598,2.2852,406812,0
1977-08-04,2.2852,2.2937,2.2683,2.2937,154439,0
1977-08-05,2.2937,2.3021,2.2683,2.2767,903088,0
1977-08-08,2.2767,2.2767,2.2427,2.2512,304168,0
1977-08-09,2.2512,2.2683,2.2343,2.2512,909680,0
1977-08-10,2.2512,2.2683,2.2343,2.2683,909680,0
1977-08-11,2.2683,2.2937,2.2512,2.2852,785378,0
1977-08-12,2.2852,2.3194,2.2852,2.3108,206233,0
1977-08-15,2.3277,2.3531,2.3021,2.3277,546185,0
1977-08-16,2.3362,2.3531,2.3362,2.3531,1316493,0
1977-08-17,2.3531,2.3531,2.3362,2.3531,985016,0
1977-08-18,2.3531,2.4044,2.3531,2.3701,770310,0
1977-08-19,2.3872,2.4044,2.3872,2.4044,789145,0
1977-08-22,2.4044,2.4382,2.3956,2.4382,633764,0
1977-08-23,2.4382,2.4382,2.4044,2.4125,320179,0
1977-08-24,2.4044,2.4044,2.3617,2.3701,645063,0
1977-08-25,2.3701,2.3872,2.3362,2.3447,489684,0
1977-08-26,2.3447,2.3701,2.3362,2.3701,281569,0
1977-08-29,2.379,2.4044,2.379,2.3956,292868,0
1977-08-30,2.3956,2.4044,2.3701,2.4044,569727,0
1977-08-31,2.3956,2.3956,2.379,2.3956,387978,0
1977-09-01,2.3956,2.4125,2.3956,2.4044,389864,0
1977-09-02,2.4044,2.4214,2.4044,2.4125,199640,0
1977-09-06,2.4125,2.4214,2.3956,2.4044,366321,0
1977-09-07,2.4044,2.4214,2.3956,2.4214,301344,0
1977-09-08,2.4214,2.4296,2.3872,2.3872,216592,0
1977-09-09,2.3872,2.4044,2.3701,2.379,681790,0
1977-09-12,2.379,2.3872,2.3617,2.3617,290985,0
1977-09-13,2.3617,2.3701,2.3277,2.3531,534884,0
1977-09-14,2.3531,2.3531,2.3277,2.3447,535827,0
1977-09-15,2.3447,2.3701,2.3362,2.3617,421880,0
1977-09-16,2.3617,2.3701,2.3362,2.3447,333361,0
1977-09-19,2.3362,2.3362,2.3194,2.3194,505693,0
1977-09-20,2.3194,2.3277,2.3021,2.3194,336185,0
1977-09-21,2.3194,2.3362,2.3021,2.3021,573493,0
1977-09-22,2.3021,2.3021,2.2852,2.3021,959592,0
1977-09-23,2.3021,2.3194,2.2937,2.3021,496273,0
1977-09-26,2.3021,2.3108,2.2852,2.3021,376679,0
1977-09-27,2.3021,2.3108,2.2937,2.2937,423763,0
1977-09-28,2.2937,2.3194,2.2852,2.3021,459552,0
1977-09-29,2.3021,2.3194,2.3021,2.3194,316409,0
1977-09-30,2.3194,2.3277,2.3021,2.3277,785378,0
1977-10-03,2.3277,2.3447,2.3021,2.3447,681790,0
1977-10-04,2.3447,2.3447,2.3194,2.3194,510400,0
1977-10-05,2.3194,2.3277,2.2937,2.3194,522644,0
1977-10-06,2.3194,2.3362,2.3194,2.3277,213766,0
1977-10-07,2.3277,2.3277,2.3194,2.3194,276858,0
1977-10-10,2.3194,2.3277,2.3194,2.3194,93226,0
1977-10-11,2.3194,2.3194,2.3108,2.3108,618693,0
1977-10-12,2.3021,2.3021,2.2852,2.2852,318296,0
1977-10-13,2.2852,2.2852,2.2598,2.2767,433180,0
1977-10-14,2.2767,2.2852,2.2598,2.2598,1609366,0
1977-10-17,2.2598,2.2683,2.2427,2.2512,523585,0
1977-10-18,2.2512,2.2598,2.2427,2.2598,329594,0
1977-10-19,2.2598,2.2598,2.2086,2.2086,759954,0
1977-10-20,2.2086,2.2086,2.1749,2.1917,1057530,0
1977-10-21,2.1917,2.1917,2.1324,2.1404,986903,0
1977-10-24,2.1404,2.1404,2.0898,2.0898,1054703,0
1977-10-25,2.0898,2.0985,2.0644,2.0985,542419,0
1977-10-26,2.0985,2.1404,2.0898,2.1404,668608,0
1977-10-27,2.1404,2.2002,2.1324,2.1749,433180,0
1977-10-28,2.1917,2.2512,2.1917,2.2343,615869,0
1977-10-31,2.2256,2.2256,2.2086,2.2086,288159,0
1977-11-01,2.2002,2.2002,2.1664,2.1749,553722,0
1977-11-02,2.1749,2.1749,2.1238,2.1238,616811,0
1977-11-03,2.1238,2.1404,2.1068,2.1324,313586,0
1977-11-04,2.1324,2.1664,2.1238,2.1664,283451,0
1977-11-07,2.1749,2.2086,2.1749,2.1917,226011,0
1977-11-08,2.1917,2.2172,2.1833,2.2086,344663,0
1977-11-09,2.2086,2.2256,2.1917,2.2256,251435,0
1977-11-10,2.2256,2.2598,2.2086,2.2343,366321,0
1977-11-11,2.2512,2.3108,2.2512,2.3021,573493,0
1977-11-14,2.3021,2.3021,2.2598,2.2683,327712,0
1977-11-15,2.2683,2.3194,2.2343,2.3021,614931,0
1977-11-16,2.3021,2.3194,2.2852,2.2937,460494,0
1977-11-17,2.2937,2.2937,2.2683,2.2767,757124,0
1977-11-18,2.2767,2.2852,2.2512,2.2852,443539,0
1977-11-21,2.2852,2.3021,2.2512,2.2683,335246,0
1977-11-22,2.2683,2.3021,2.2683,2.2767,526410,0
1977-11-23,2.2767,2.2937,2.2683,2.2852,516050,0
1977-11-25,2.2852,2.2852,2.2683,2.2852,607394,0
1977-11-28,2.2852,2.3021,2.2598,2.2767,476500,0
1977-11-29,2.2512,2.2512,2.2343,2.2427,784434,0
1977-11-30,2.2427,2.2427,2.2086,2.2427,395515,0
1977-12-01,2.2427,2.2598,2.2086,2.2086,745828,0
1977-12-02,2.2086,2.2172,2.1576,2.1749,625290,0
1977-12-05,2.1749,2.1917,2.1664,2.1749,385155,0
1977-12-06,2.1664,2.1664,2.1496,2.1496,423763,0
1977-12-07,2.1496,2.1749,2.1496,2.1576,932281,0
1977-12-08,2.1576,2.1749,2.1496,2.1576,498159,0
1977-12-09,2.1576,2.1749,2.1576,2.1576,640356,0
1977-12-12,2.1576,2.1664,2.1496,2.1576,993493,0
1977-12-13,2.1404,2.1404,2.1324,2.1404,430357,0
1977-12-14,2.1404,2.1496,2.1153,2.1496,487801,0
1977-12-15,2.1496,2.1576,2.1324,2.1496,484972,0
1977-12-16,2.1496,2.1496,2.1238,2.1324,528292,0
1977-12-19,2.1153,2.1153,2.0985,2.1068,581971,0
1977-12-20,2.1068,2.1153,2.0898,2.1068,871069,0
1977-12-21,2.1068,2.1404,2.0898,2.1238,856947,0
1977-12-22,2.1324,2.2002,2.1324,2.1749,1777930,0
1977-12-23,2.1917,2.2256,2.1917,2.2086,787259,0
1977-12-27,2.2172,2.2427,2.2172,2.2427,514167,0
1977-12-28,2.2427,2.2427,2.2256,2.2343,2197924,0
1977-12-29,2.2343,2.2427,2.2172,2.2343,358786,0
1977-12-30,2.2343,2.2512,2.2256,2.2512,505693,0
1978-01-03,2.2343,2.2343,2.1664,2.1664,1117796,0
1978-01-04,2.1664,2.1833,2.1324,2.1749,839054,0
1978-01-05,2.1749,2.2086,2.1749,2.1833,574437,0
1978-01-06,2.1749,2.1749,2.1404,2.1496,430357,0
1978-01-09,2.1496,2.1664,2.1238,2.1664,985016,0
1978-01-10,2.1664,2.1749,2.1496,2.1576,1060354,0
1978-01-11,2.1576,2.1576,2.1404,2.1404,576319,0
1978-01-12,2.1404,2.1749,2.1404,2.1664,666724,0
1978-01-13,2.1664,2.1917,2.1576,2.1664,468964,0
1978-01-16,2.1576,2.1576,2.1404,2.1496,535827,0
1978-01-17,2.1576,2.2002,2.1576,2.1917,654481,0
1978-01-18,2.1917,2.2002,2.1917,2.2002,494387,0
1978-01-19,2.1917,2.1917,2.1576,2.1576,295694,0
1978-01-20,2.1576,2.1664,2.1324,2.1404,213766,0
1978-01-23,2.1404,2.1664,2.1238,2.1576,575377,0
1978-01-24,2.1576,2.1749,2.1496,2.1576,457665,0
1978-01-25,2.1576,2.1917,2.1496,2.1749,363497,0
1978-01-26,2.1749,2.1833,2.1576,2.1664,638471,0
1978-01-27,2.1664,2.1749,2.1576,2.1664,629057,0
1978-01-30,2.1664,2.1833,2.1576,2.1833,547128,0
1978-01-31,2.1833,2.1833,2.1664,2.1749,498159,0
1978-02-01,2.1749,2.1917,2.1749,2.1917,292868,0
1978-02-02,2.1917,2.1917,2.1749,2.1917,250493,0
1978-02-03,2.1917,2.1917,2.1749,2.1917,809861,0
1978-02-06,2.1917,2.1917,2.1833,2.1917,437891,0
1978-02-07,2.1917,2.1917,2.1833,2.1833,306992,0
1978-02-08,2.1833,2.2002,2.1833,2.1917,435066,0
1978-02-09,2.1917,2.1917,2.1749,2.1833,472735,0
1978-02-10,2.1833,2.1917,2.1749,2.1749,102646,0
1978-02-13,2.1749,2.2002,2.1664,2.1917,426589,0
1978-02-14,2.1917,2.1917,2.1664,2.1664,320179,0
1978-02-15,2.1664,2.1664,2.1576,2.1576,409641,0
1978-02-16,2.1576,2.1664,2.1404,2.1664,571612,0
1978-02-17,2.1749,2.1749,2.1496,2.1576,472735,0
1978-02-21,2.1496,2.1496,2.1153,2.1404,446364,0
1978-02-22,2.1404,2.1496,2.1404,2.1404,448249,0
1978-02-23,2.1404,2.1404,2.1238,2.1404,269326,0
1978-02-24,2.1404,2.1576,2.1068,2.1496,586678,0
1978-02-27,2.1496,2.1576,2.1324,2.1404,431298,0
1978-02-28,2.1404,2.1404,2.1153,2.1153,447306,0
1978-03-01,2.1153,2.1153,2.0985,2.1068,981251,0
1978-03-02,2.1068,2.1068,2.0898,2.1068,407755,0
1978-03-03,2.1068,2.1068,2.0898,2.1068,533944,0
1978-03-06,2.0985,2.0985,2.0813,2.0813,697799,0
1978-03-07,2.0813,2.0985,2.0731,2.0813,205291,0
1978-03-08,2.0898,2.1068,2.0898,2.1068,486860,0
1978-03-09,2.1068,2.1068,2.0985,2.1068,973717,0
1978-03-10,2.1068,2.1238,2.0985,2.1238,333361,0
1978-03-13,2.1238,2.1238,2.1068,2.1238,611160,0
1978-03-14,2.1238,2.1576,2.0898,2.1496,603629,0
1978-03-15,2.1404,2.1404,2.1068,2.1238,455781,0
1978-03-16,2.1238,2.1238,2.1068,2.1153,187394,0
1978-03-17,2.1153,2.1404,2.1153,2.1404,676141,0
1978-03-20,2.1404,2.1404,2.1153,2.1324,667666,0
1978-03-21,2.1324,2.1324,2.0813,2.0813,1869273,0
1978-03-22,2.0813,2.0898,2.0731,2.0898,536769,0
1978-03-23,2.0813,2.0813,2.0731,2.0813,600803,0
1978-03-27,2.0731,2.0731,2.0644,2.0644,231657,0
1978-03-28,2.0644,2.0813,2.0644,2.0813,496273,0
1978-03-29,2.0813,2.0985,2.0813,2.0985,298519,0
1978-03-30,2.0985,2.0985,2.0644,2.0731,223180,0
1978-03-31,2.0731,2.0731,2.0473,2.0473,397394,0
1978-04-03,2.0473,2.0473,2.022,2.0304,713808,0
1978-04-04,2.0304,2.0304,2.0134,2.022,1264702,0
1978-04-05,2.022,2.0473,2.022,2.022,626232,0
1978-04-06,2.0389,2.0644,2.0389,2.056,621521,0
1978-04-07,2.056,2.0644,2.0304,2.0473,565961,0
1978-04-10,2.056,2.0985,2.056,2.0898,538655,0
1978-04-11,2.0898,2.1068,2.0898,2.0985,955827,0
1978-04-12,2.0985,2.1068,2.0813,2.0813,662015,0
1978-04-13,2.0813,2.1068,2.0813,2.1068,533944,0
1978-04-14,2.1238,2.1404,2.1238,2.1404,1628196,0
1978-04-17,2.2002,2.2852,2.2002,2.2172,2043488,0
1978-04-18,2.2172,2.2343,2.1833,2.2002,817394,0
1978-04-19,2.2002,2.2172,2.1664,2.1917,636588,0
1978-04-20,2.2683,2.3021,2.2683,2.2767,4387376,0
1978-04-21,2.2767,2.2937,2.2683,2.2767,1126274,0
1978-04-24,2.2767,2.3447,2.2683,2.3447,673317,0
1978-04-25,2.4125,2.4638,2.4125,2.4125,2551063,0
1978-04-26,2.4125,2.4382,2.379,2.3872,1073541,0
1978-04-27,2.379,2.379,2.3277,2.3531,731700,0
1978-04-28,2.3531,2.4214,2.3447,2.3956,742062,0
1978-05-01,2.3956,2.4552,2.3872,2.4214,1035870,0
1978-05-02,2.4214,2.4467,2.4044,2.4296,1523670,0
1978-05-03,2.4214,2.4214,2.3701,2.379,834347,0
1978-05-04,2.379,2.3872,2.3447,2.379,770310,0
1978-05-05,2.379,2.4382,2.3701,2.3872,1033985,0
1978-05-08,2.3872,2.4382,2.3872,2.3872,712866,0
1978-05-09,2.3872,2.4044,2.379,2.4044,623406,0
1978-05-10,2.4044,2.4125,2.3872,2.4125,472735,0
1978-05-11,2.4214,2.4467,2.4214,2.4467,712866,0
1978-05-12,2.4808,2.5232,2.4808,2.4808,1155468,0
1978-05-15,2.4976,2.5315,2.4976,2.5315,732643,0
1978-05-16,2.5737,2.6251,2.5737,2.5827,1531203,0
1978-05-17,2.5827,2.6251,2.5657,2.5909,727935,0
1978-05-18,2.5909,2.6165,2.5657,2.5737,1454924,0
1978-05-19,2.5737,2.5909,2.5146,2.5737,780669,0
1978-05-22,2.5996,2.6165,2.5657,2.6079,643179,0
1978-05-23,2.6079,2.6165,2.5485,2.5485,990667,0
1978-05-24,2.5485,2.557,2.5232,2.5402,729817,0
1978-05-25,2.5402,2.5485,2.5232,2.5315,435066,0
1978-05-26,2.5232,2.5232,2.4976,2.4976,490627,0
1978-05-30,2.4976,2.4976,2.472,2.4808,419998,0
1978-05-31,2.4976,2.5402,2.4976,2.5232,997257,0
1978-06-01,2.5315,2.5485,2.5315,2.5485,472735,0
1978-06-02,2.5485,2.5485,2.5315,2.5402,323004,0
1978-06-05,2.5485,2.6504,2.5485,2.6504,807035,0
1978-06-06,2.6759,2.7439,2.6759,2.7099,1393715,0
1978-06-07,2.7099,2.7099,2.6759,2.6847,678965,0
1978-06-08,2.6847,2.7099,2.659,2.6676,787259,0
1978-06-09,2.6676,2.693,2.6421,2.6504,481208,0
1978-06-12,2.6504,2.6759,2.6165,2.6251,443539,0
1978-06-13,2.6251,2.693,2.5996,2.6676,537711,0
1978-06-14,2.6676,2.7014,2.659,2.6676,726051,0
1978-06-15,2.6676,2.6676,2.6334,2.6504,358786,0
1978-06-16,2.6165,2.6165,2.5737,2.6079,545242,0
1978-06-19,2.6079,2.6165,2.5737,2.6079,658248,0
1978-06-20,2.6079,2.6251,2.5827,2.5996,355961,0
1978-06-21,2.5996,2.5996,2.5657,2.5909,715689,0
1978-06-22,2.5909,2.6165,2.5657,2.5737,645063,0
1978-06-23,2.5737,2.5909,2.5737,2.5737,449191,0
1978-06-26,2.5737,2.5737,2.5315,2.5402,975598,0
1978-06-27,2.5402,2.557,2.5232,2.5402,692148,0
1978-06-28,2.5485,2.5827,2.5485,2.5737,536769,0
1978-06-29,2.5737,2.6165,2.5657,2.6079,783493,0
1978-06-30,2.6079,2.6165,2.5909,2.5996,284392,0
1978-07-03,2.5996,2.5996,2.5737,2.5737,288159,0
1978-07-05,2.5737,2.5909,2.5737,2.5909,709099,0
1978-07-06,2.5909,2.6165,2.5827,2.6079,574437,0
1978-07-07,2.6165,2.659,2.6165,2.6421,433180,0
1978-07-10,2.6421,2.6676,2.6334,2.6676,773133,0
1978-07-11,2.6759,2.7099,2.6759,2.6847,904028,0
1978-07-12,2.6847,2.7014,2.6847,2.6847,388924,0
1978-07-13,2.6847,2.7099,2.6759,2.693,759954,0
1978-07-14,2.693,2.7696,2.693,2.761,1249635,0
1978-07-17,2.7952,2.829,2.7952,2.8204,1334386,0
1978-07-18,2.8119,2.8119,2.7696,2.7696,1679049,0
1978-07-19,2.7696,2.7865,2.7439,2.7865,897438,0
1978-07-20,2.7865,2.8204,2.7696,2.7696,576319,0
1978-07-21,2.7696,2.7865,2.7099,2.7439,612104,0
1978-07-24,2.7439,2.7526,2.7184,2.7526,597977,0
1978-07-25,2.7526,2.7526,2.693,2.7439,481208,0
1978-07-26,2.7526,2.7865,2.7526,2.7526,1146988,0
1978-07-27,2.7526,2.778,2.7439,2.7696,484972,0
1978-07-28,2.7696,2.7865,2.7526,2.7865,528292,0
1978-07-31,2.7865,2.829,2.7865,2.829,485917,0
1978-08-01,2.829,2.829,2.7952,2.8034,645063,0
1978-08-02,2.8034,2.9052,2.7865,2.8971,1968154,0
1978-08-03,2.8971,2.9563,2.8628,2.8717,1785462,0
1978-08-04,2.8717,2.9052,2.8461,2.9052,689322,0
1978-08-07,2.9052,2.9311,2.8883,2.8883,681790,0
1978-08-08,2.8883,2.9052,2.8461,2.8717,595154,0
1978-08-09,2.9052,2.9736,2.9052,2.9393,1448333,0
1978-08-10,2.9221,2.9221,2.8461,2.8461,649772,0
1978-08-11,2.8461,2.8883,2.8375,2.8883,932281,0
1978-08-14,2.8883,2.9311,2.8883,2.9052,696860,0
1978-08-15,2.9052,2.914,2.8883,2.914,453898,0
1978-08-16,2.914,3.033,2.914,3.0241,1629138,0
1978-08-17,3.0412,3.1179,3.0412,3.0752,3459802,0
1978-08-18,3.0752,3.1179,3.0241,3.0752,1170531,0
1978-08-21,3.0667,3.0667,3.0159,3.0412,703448,0
1978-08-22,3.0412,3.0582,2.9987,3.0582,605513,0
1978-08-23,3.0667,3.1091,3.0667,3.0838,715689,0
1978-08-24,3.0838,3.1009,3.0412,3.05,1141338,0
1978-08-25,3.05,3.0838,3.0241,3.0582,1034925,0
1978-08-28,3.0582,3.0667,3.033,3.05,385155,0
1978-08-29,3.0412,3.0412,2.9906,2.9906,438831,0
1978-08-30,2.9906,3.0159,2.9647,2.9736,671431,0
1978-08-31,2.9736,2.9817,2.9221,2.9563,552778,0
1978-09-01,2.9563,2.9906,2.948,2.9647,363497,0
1978-09-05,2.9906,3.0073,2.9906,2.9987,469907,0
1978-09-06,3.0073,3.0752,3.0073,3.0412,1208197,0
1978-09-07,3.0412,3.0838,3.0412,3.0412,861656,0
1978-09-08,3.0752,3.1179,3.0752,3.1179,841880,0
1978-09-11,3.1179,3.1261,3.0582,3.0582,475558,0
1978-09-12,3.0582,3.0752,3.0412,3.0667,478382,0
1978-09-13,3.0667,3.0838,3.033,3.0412,538655,0
1978-09-14,3.0241,3.0241,2.9736,2.9736,461432,0
1978-09-15,2.948,2.948,2.9052,2.9221,652597,0
1978-09-18,2.9221,2.9393,2.8797,2.8971,534884,0
1978-09-19,2.8883,2.8883,2.8628,2.8717,386095,0
1978-09-20,2.8717,2.8797,2.8375,2.8628,984075,0
1978-09-21,2.8628,2.8797,2.8204,2.8797,520760,0
1978-09-22,2.8797,2.8797,2.829,2.8461,214705,0
1978-09-25,2.8461,2.8628,2.8204,2.8375,262736,0
1978-09-26,2.8375,2.8545,2.7952,2.8375,920982,0
1978-09-27,2.829,2.829,2.7952,2.7952,638471,0
1978-09-28,2.7952,2.8119,2.778,2.7952,647890,0
1978-09-29,2.7952,2.7952,2.778,2.778,523585,0
1978-10-02,2.778,2.7952,2.761,2.778,397394,0
1978-10-03,2.7865,2.8119,2.7865,2.7952,656363,0
1978-10-04,2.7952,2.7952,2.7865,2.7952,2850520,0
1978-10-05,2.7952,2.8204,2.7865,2.7952,1556630,0
1978-10-06,2.7952,2.8375,2.7952,2.8204,754305,0
1978-10-09,2.8204,2.8717,2.8119,2.8628,581029,0
1978-10-10,2.8628,2.9221,2.8375,2.8797,1222326,0
1978-10-11,2.8797,2.9563,2.8797,2.9563,513228,0
1978-10-12,2.9563,3.0159,2.948,2.9563,1381476,0
1978-10-13,2.9563,2.9647,2.9393,2.948,401164,0
1978-10-16,2.948,2.948,2.8461,2.8545,600803,0
1978-10-17,2.8375,2.8375,2.7952,2.8119,899323,0
1978-10-18,2.8119,2.8461,2.7952,2.8461,1242100,0
1978-10-19,2.8461,2.8545,2.7355,2.7526,1721428,0
1978-10-20,2.7526,2.7696,2.7014,2.7439,666724,0
1978-10-23,2.7439,2.7865,2.7439,2.7696,732643,0
1978-10-24,2.7696,2.7865,2.761,2.778,1045283,0
1978-10-25,2.778,2.7952,2.7184,2.761,650714,0
1978-10-26,2.761,2.778,2.7439,2.761,504750,0
1978-10-27,2.761,2.778,2.7184,2.7269,731700,0
1978-10-30,2.7269,2.7952,2.659,2.7952,1263760,0
1978-10-31,2.7952,2.8034,2.7184,2.7184,905915,0
1978-11-01,2.778,2.8545,2.778,2.8545,2376849,0
1978-11-02,2.8545,2.8628,2.8034,2.8204,1511426,0
1978-11-03,2.8204,2.8545,2.8204,2.8375,1377706,0
1978-11-06,2.8375,2.8545,2.7865,2.8375,704390,0
1978-11-07,2.8119,2.8119,2.778,2.7952,972774,0
1978-11-08,2.7952,2.8461,2.778,2.8375,859769,0
1978-11-09,2.8375,2.8461,2.7952,2.7952,807975,0
1978-11-10,2.7952,2.8545,2.7952,2.8375,495336,0
1978-11-13,2.829,2.829,2.7865,2.7865,401164,0
1978-11-14,2.7865,2.7952,2.7014,2.7184,655422,0
1978-11-15,2.761,2.8119,2.761,2.761,1775103,0
1978-11-16,2.778,2.8375,2.778,2.8204,620579,0
1978-11-17,2.8461,2.914,2.8204,2.8797,1173358,0
1978-11-20,2.8797,2.9393,2.8797,2.914,751473,0
1978-11-21,2.914,2.914,2.8883,2.9052,522644,0
1978-11-22,2.9052,2.9647,2.9052,2.9311,736406,0
1978-11-24,2.9393,2.9817,2.9393,2.9647,599866,0
1978-11-27,2.9647,2.9736,2.9393,2.9736,547128,0
1978-11-28,2.9736,2.9736,2.9052,2.9052,854122,0
1978-11-29,2.9052,2.914,2.8119,2.8628,1870216,0
1978-11-30,2.8545,2.8545,2.8119,2.8545,557486,0
1978-12-01,2.8971,2.9311,2.8971,2.9311,1314614,0
1978-12-04,2.9311,2.948,2.9311,2.9393,1153582,0
1978-12-05,2.9393,2.9736,2.9221,2.948,896500,0
1978-12-06,2.948,2.9987,2.9393,2.9563,1846674,0
1978-12-07,2.9563,2.9817,2.9393,2.9647,899323,0
1978-12-08,2.948,2.948,2.9052,2.9221,1764743,0
1978-12-11,2.9221,2.9393,2.914,2.9311,1306137,0
1978-12-12,2.9311,2.9393,2.9221,2.9311,1414431,0
1978-12-13,2.9311,2.9736,2.9221,2.9393,1053762,0
1978-12-14,2.9393,2.9647,2.9311,2.948,865423,0
1978-12-15,2.948,2.9647,2.9221,2.9393,586678,0
1978-12-18,2.8717,2.8717,2.8375,2.8375,1123447,0
1978-12-19,2.8461,2.8883,2.8461,2.8797,685558,0
1978-12-20,2.8797,2.9221,2.8717,2.9052,982190,0
1978-12-21,2.9221,2.9393,2.9221,2.9311,1429499,0
1978-12-22,2.948,3.0159,2.948,3.0159,1152640,0
1978-12-26,3.0241,3.0752,3.0241,3.0752,770310,0
1978-12-27,3.0752,3.0752,3.0241,3.0412,478382,0
1978-12-28,3.0412,3.0667,3.0159,3.0412,553722,0
1978-12-29,3.0412,3.0412,3.0159,3.033,532060,0
1979-01-02,3.033,3.0412,2.9906,3.0412,804211,0
1979-01-03,3.0412,3.0667,3.0412,3.0582,1065063,0
1979-01-04,3.0667,3.1261,3.0667,3.1009,4069084,0
1979-01-05,3.1091,3.1687,3.1091,3.1261,2148016,0
1979-01-08,3.1179,3.1179,3.1009,3.1091,549950,0
1979-01-09,3.1091,3.1687,3.1091,3.1091,1518962,0
1979-01-10,3.1091,3.1261,3.1009,3.1091,914392,0
1979-01-11,3.1091,3.1517,3.0838,3.1517,2183802,0
1979-01-12,3.1517,3.1687,3.1345,3.1602,1761920,0
1979-01-15,3.1602,3.1602,3.1261,3.1432,660132,0
1979-01-16,3.1345,3.1345,3.0838,3.1009,966181,0
1979-01-17,3.0838,3.0838,3.0582,3.0752,889906,0
1979-01-18,3.0752,3.0838,3.0667,3.0752,709099,0
1979-01-19,3.0752,3.0924,3.0412,3.0412,855063,0
1979-01-22,3.0412,3.0412,3.0241,3.033,385155,0
1979-01-23,3.033,3.0667,3.033,3.0667,704390,0
1979-01-24,3.0667,3.0752,3.0412,3.0582,1020801,0
1979-01-25,3.0582,3.0667,3.033,3.033,1048114,0
1979-01-26,3.033,3.0752,3.0241,3.0667,711927,0
1979-01-29,3.0667,3.0752,3.0582,3.0667,355020,0
1979-01-30,3.0667,3.0667,3.0241,3.0241,659188,0
1979-01-31,3.0241,3.0412,2.9817,2.9817,906858,0
1979-02-01,2.9817,3.0073,2.9647,3.0073,651658,0
1979-02-02,3.0073,3.0073,2.9736,2.9736,503809,0
1979-02-05,2.9647,2.9647,2.9221,2.9393,779727,0
1979-02-06,2.9393,2.9393,2.9052,2.9052,772194,0
1979-02-07,2.8971,2.8971,2.8461,2.8628,1224209,0
1979-02-08,2.8628,2.8797,2.8461,2.8717,677083,0
1979-02-09,2.8717,2.8883,2.8628,2.8628,799503,0
1979-02-12,2.8628,2.8797,2.8375,2.8797,650714,0
1979-02-13,2.8797,2.8971,2.8797,2.8883,895554,0
1979-02-14,2.8883,2.8971,2.8545,2.8545,739235,0
1979-02-15,2.8545,2.8628,2.8375,2.8461,783493,0
1979-02-16,2.8545,2.8545,2.8461,2.8545,498159,0
1979-02-20,2.8545,2.8971,2.8545,2.8883,544305,0
1979-02-21,2.8883,2.9052,2.8628,2.8797,597037,0
1979-02-22,2.8628,2.8628,2.8375,2.8545,434124,0
1979-02-23,2.8545,2.8545,2.8204,2.8375,737349,0
1979-02-26,2.8375,2.8375,2.7952,2.7952,353138,0
1979-02-27,2.7952,2.7952,2.7184,2.7269,683673,0
1979-02-28,2.7269,2.7355,2.6759,2.7355,451076,0
1979-03-01,2.7355,2.7526,2.7184,2.7355,632824,0
1979-03-02,2.7355,2.7526,2.7014,2.7099,400223,0
1979-03-05,2.7269,2.7865,2.7269,2.7696,796677,0
1979-03-06,2.7696,2.7952,2.7526,2.761,1013268,0
1979-03-07,2.7865,2.8461,2.7865,2.8119,432238,0
1979-03-08,2.8119,2.8883,2.8119,2.8797,1039634,0
1979-03-09,2.8797,2.8971,2.8461,2.8545,795736,0
1979-03-12,2.8545,2.8628,2.8119,2.8628,920982,0
1979-03-13,2.8628,2.8971,2.8545,2.8797,565961,0
1979-03-14,2.8797,2.9052,2.8461,2.8461,500044,0
1979-03-15,2.8461,2.8545,2.8119,2.8119,360667,0
1979-03-16,2.8119,2.8119,2.7696,2.7952,927572,0
1979-03-19,2.7952,2.8375,2.7952,2.8034,749594,0
1979-03-20,2.778,2.778,2.7439,2.7526,720399,0
1979-03-21,2.7526,2.8119,2.7355,2.8119,578204,0
1979-03-22,2.8119,2.8461,2.8119,2.8119,605513,0
1979-03-23,2.8119,2.8375,2.8034,2.8119,573493,0
1979-03-26,2.7952,2.7952,2.7696,2.7696,329594,0
1979-03-27,2.778,2.8883,2.778,2.8797,739235,0
1979-03-28,2.8797,2.8971,2.8461,2.8545,1259055,0
1979-03-29,2.8545,2.8545,2.8034,2.829,849411,0
1979-03-30,2.829,2.829,2.7865,2.8119,373858,0
1979-04-02,2.8034,2.8034,2.7526,2.7952,550897,0
1979-04-03,2.7952,2.8883,2.7952,2.8797,729817,0
1979-04-04,2.8797,2.9221,2.8797,2.8883,1353221,0
1979-04-05,2.8883,2.9052,2.8797,2.8971,656363,0
1979-04-06,2.8971,2.9052,2.8797,2.8797,708159,0
1979-04-09,2.8797,2.8971,2.8461,2.8461,777846,0
1979-04-10,2.8461,2.8717,2.8375,2.8628,300403,0
1979-04-11,2.8628,2.8717,2.7696,2.7696,435066,0
1979-04-12,2.7696,2.7952,2.761,2.761,386095,0
1979-04-16,2.761,2.761,2.7099,2.7184,747709,0
1979-04-17,2.7184,2.7355,2.7099,2.7269,605513,0
1979-04-18,2.7269,2.7269,2.7099,2.7269,655422,0
1979-04-19,2.7269,2.7269,2.693,2.7099,1033045,0
1979-04-20,2.7099,2.7269,2.6847,2.7184,735466,0
1979-04-23,2.7184,2.7439,2.7099,2.7269,778784,0
1979-04-24,2.7269,2.7865,2.7269,2.761,821163,0
1979-04-25,2.761,2.7696,2.7269,2.7526,339011,0
1979-04-26,2.7526,2.7526,2.7269,2.7269,473672,0
1979-04-27,2.7269,2.7526,2.7099,2.7269,370087,0
1979-04-30,2.7269,2.7269,2.7014,2.7184,547128,0
1979-05-01,2.7184,2.7269,2.693,2.7099,473672,0
1979-05-02,2.7014,2.7014,2.6676,2.6847,1234568,0
1979-05-03,2.6847,2.7269,2.6759,2.7099,824930,0
1979-05-04,2.7099,2.7269,2.6676,2.693,565020,0
1979-05-07,2.6676,2.6676,2.5996,2.6334,1226096,0
1979-05-08,2.6334,2.6504,2.5909,2.6504,699681,0
1979-05-09,2.6504,2.6676,2.6421,2.6421,885197,0
1979-05-10,2.6421,2.659,2.6079,2.6079,723227,0
1979-05-11,2.6165,2.6251,2.6165,2.6165,639414,0
1979-05-14,2.6165,2.6334,2.5909,2.6251,679905,0
1979-05-15,2.6251,2.6334,2.5827,2.6079,761834,0
1979-05-16,2.6079,2.6676,2.6079,2.6676,999143,0
1979-05-17,2.6676,2.7526,2.6676,2.7184,932281,0
1979-05-18,2.7269,2.761,2.7269,2.7269,356903,0
1979-05-21,2.761,2.7696,2.7269,2.7439,683673,0
1979-05-22,2.7439,2.7952,2.7269,2.7952,569727,0
1979-05-23,2.7952,2.8119,2.7696,2.7952,785378,0
1979-05-24,2.7952,2.8119,2.7696,2.7952,709099,0
1979-05-25,2.7952,2.8034,2.778,2.7952,494387,0
1979-05-29,2.7952,2.7952,2.7696,2.7865,351253,0
1979-05-30,2.778,2.778,2.7269,2.7439,355020,0
1979-05-31,2.7439,2.7439,2.7014,2.7184,492508,0
1979-06-01,2.7184,2.7269,2.7014,2.7184,314527,0
1979-06-04,2.7184,2.7269,2.7014,2.7014,616811,0
1979-06-05,2.7014,2.7952,2.7014,2.7865,544305,0
1979-06-06,2.7865,2.7952,2.761,2.778,468964,0
1979-06-07,2.7865,2.8119,2.7865,2.7952,762778,0
1979-06-08,2.7952,2.7952,2.7696,2.778,699681,0
1979-06-11,2.778,2.778,2.7526,2.7696,568788,0
1979-06-12,2.7696,2.8375,2.7696,2.8034,874838,0
1979-06-13,2.8034,2.8375,2.778,2.8034,576319,0
1979-06-14,2.7952,2.7952,2.7696,2.7865,613985,0
1979-06-15,2.7865,2.7952,2.7696,2.7865,456724,0
1979-06-18,2.7865,2.7952,2.7696,2.7696,1295776,0
1979-06-19,2.7696,2.7952,2.7696,2.7865,399279,0
1979-06-20,2.7952,2.8034,2.7952,2.7952,644119,0
1979-06-21,2.7952,2.8119,2.7952,2.8119,437891,0
1979-06-22,2.829,2.8628,2.829,2.8461,727935,0
1979-06-25,2.8461,2.8461,2.7952,2.8204,693093,0
1979-06-26,2.8204,2.8204,2.761,2.761,1455867,0
1979-06-27,2.761,2.7952,2.761,2.7696,565020,0
1979-06-28,2.7696,2.778,2.7526,2.7696,756186,0
1979-06-29,2.7696,2.778,2.7439,2.7696,659188,0
1979-07-02,2.7696,2.7696,2.7439,2.761,444485,0
1979-07-03,2.761,2.7696,2.7355,2.761,630939,0
1979-07-05,2.7526,2.7526,2.7269,2.7439,864476,0
1979-07-06,2.7439,2.7526,2.7184,2.7355,1146049,0
1979-07-09,2.7355,2.7696,2.7355,2.7526,446364,0
1979-07-10,2.7526,2.761,2.7014,2.7269,1779811,0
1979-07-11,2.7269,2.7439,2.7014,2.7014,991606,0
1979-07-12,2.7014,2.7184,2.7014,2.7014,549950,0
1979-07-13,2.7014,2.7014,2.6676,2.6759,548067,0
1979-07-16,2.6759,2.6759,2.6421,2.659,622464,0
1979-07-17,2.659,2.6847,2.5909,2.6165,1028335,0
1979-07-18,2.6079,2.6079,2.5737,2.5909,801386,0
1979-07-19,2.5909,2.5996,2.5657,2.5827,1273174,0
1979-07-20,2.5909,2.6334,2.5909,2.6079,892732,0
1979-07-23,2.6079,2.6165,2.5827,2.5996,754305,0
1979-07-24,2.5996,2.6165,2.5909,2.6165,694031,0
1979-07-25,2.6165,2.6334,2.6079,2.6334,1711067,0
1979-07-26,2.6334,2.659,2.6251,2.6334,1263760,0
1979-07-27,2.6165,2.6165,2.5996,2.6079,979368,0
1979-07-30,2.6079,2.6165,2.5909,2.5996,1213851,0
1979-07-31,2.6079,2.6165,2.6079,2.6079,1199724,0
1979-08-01,2.6079,2.6165,2.5909,2.6165,1109321,0
1979-08-02,2.6165,2.6165,2.5996,2.5996,2110346,0
1979-08-03,2.5996,2.6079,2.5827,2.5909,1108379,0
1979-08-06,2.5909,2.6165,2.5737,2.5909,869190,0
1979-08-07,2.6165,2.659,2.6165,2.6334,2261963,0
1979-08-08,2.6759,2.7014,2.6759,2.6847,1905054,0
1979-08-09,2.693,2.7269,2.693,2.7099,678965,0
1979-08-10,2.7099,2.7696,2.6847,2.7184,1461517,0
1979-08-13,2.778,2.8375,2.778,2.7952,1441741,0
1979-08-14,2.7952,2.8375,2.7865,2.8119,1233626,0
1979-08-15,2.8119,2.829,2.8034,2.829,952055,0
1979-08-16,2.829,2.8461,2.8119,2.8375,1256224,0
1979-08-17,2.8119,2.8119,2.7952,2.8119,681790,0
1979-08-20,2.8461,2.8545,2.8204,2.8545,526410,0
1979-08-21,2.8545,2.8628,2.8461,2.8545,368204,0
1979-08-22,2.8545,2.8545,2.829,2.8375,1057530,0
1979-08-23,2.829,2.829,2.7526,2.7526,2071739,0
1979-08-24,2.7439,2.7439,2.7184,2.7269,1705416,0
1979-08-27,2.7269,2.7355,2.7184,2.7184,1528379,0
1979-08-28,2.7184,2.7355,2.7184,2.7184,1435150,0
1979-08-29,2.7184,2.7439,2.7184,2.7269,1341920,0
1979-08-30,2.7355,2.7439,2.7355,2.7355,782550,0
1979-08-31,2.7439,2.778,2.7439,2.7696,564079,0
1979-09-04,2.761,2.761,2.7184,2.7355,1358872,0
1979-09-05,2.7184,2.7184,2.6847,2.7184,797620,0
1979-09-06,2.7184,2.7269,2.6847,2.7184,724166,0
1979-09-07,2.7184,2.7184,2.6759,2.693,2597205,0
1979-09-10,2.693,2.693,2.6504,2.6676,508519,0
1979-09-11,2.6676,2.6676,2.6165,2.6251,1260936,0
1979-09-12,2.6251,2.6504,2.6079,2.6504,1646092,0
1979-09-13,2.6504,2.6504,2.5827,2.5996,1566991,0
1979-09-14,2.5996,2.6251,2.5909,2.6079,1366406,0
1979-09-17,2.6251,2.6504,2.6251,2.6251,968068,0
1979-09-18,2.6251,2.6251,2.5996,2.5996,1838195,0
1979-09-19,2.5996,2.6165,2.5996,2.6079,2500211,0
1979-09-20,2.6079,2.6421,2.5909,2.6421,1418198,0
1979-09-21,2.6334,2.6334,2.6079,2.6251,3144334,0
1979-09-24,2.6251,2.6334,2.6079,2.6079,759954,0
1979-09-25,2.6079,2.6079,2.5827,2.5996,1461517,0
1979-09-26,2.5996,2.6165,2.5909,2.5996,1344746,0
1979-09-27,2.5996,2.5996,2.5827,2.5909,1236449,0
1979-09-28,2.5909,2.6251,2.5402,2.5657,672375,0
1979-10-01,2.5402,2.5402,2.4808,2.5146,1553802,0
1979-10-02,2.5146,2.5657,2.4976,2.5315,1001968,0
1979-10-03,2.5315,2.557,2.5315,2.5402,1464341,0
1979-10-04,2.5402,2.5909,2.5402,2.557,966181,0
1979-10-05,2.557,2.5996,2.5485,2.5737,2050078,0
1979-10-08,2.5737,2.5737,2.5315,2.557,531116,0
1979-10-09,2.5485,2.5485,2.506,2.5315,726991,0
1979-10-10,2.5315,2.5485,2.4638,2.4889,2141425,0
1979-10-11,2.4976,2.557,2.4976,2.5232,1576404,0
1979-10-12,2.5232,2.5315,2.4638,2.472,1374879,0
1979-10-15,2.472,2.5146,2.472,2.4889,457665,0
1979-10-16,2.4889,2.5232,2.4467,2.4638,1401249,0
1979-10-17,2.4638,2.4889,2.4638,2.4638,669546,0
1979-10-18,2.4638,2.4889,2.4638,2.472,589506,0
1979-10-19,2.4638,2.4638,2.4296,2.4382,705334,0
1979-10-22,2.4382,2.4638,2.3872,2.4638,1531203,0
1979-10-23,2.4638,2.4638,2.4382,2.4552,856003,0
1979-10-24,2.4467,2.4467,2.4125,2.4125,1421024,0
1979-10-25,2.4125,2.4467,2.4125,2.4125,668608,0
1979-10-26,2.4125,2.4467,2.4044,2.4214,362553,0
1979-10-29,2.4214,2.4467,2.4044,2.4125,504750,0
1979-10-30,2.4125,2.506,2.3956,2.4552,912505,0
1979-10-31,2.4638,2.506,2.4638,2.4808,530177,0
1979-11-01,2.4808,2.4889,2.4638,2.472,493454,0
1979-11-02,2.472,2.4889,2.4638,2.4889,1022687,0
1979-11-05,2.4808,2.4808,2.4552,2.472,680848,0
1979-11-06,2.472,2.472,2.4552,2.4638,331479,0
1979-11-07,2.4638,2.4638,2.4125,2.4214,785378,0
1979-11-08,2.4214,2.4467,2.4125,2.4296,718516,0
1979-11-09,2.4296,2.4638,2.4296,2.4296,697799,0
1979-11-12,2.4467,2.4808,2.4467,2.472,1337211,0
1979-11-13,2.472,2.4889,2.4296,2.4638,1036811,0
1979-11-14,2.4638,2.472,2.3956,2.4296,708159,0
1979-11-15,2.4552,2.4889,2.4552,2.4638,614931,0
1979-11-16,2.4889,2.4889,2.4638,2.472,864476,0
1979-11-19,2.472,2.4889,2.4552,2.472,580088,0
1979-11-20,2.472,2.4808,2.4638,2.472,610222,0
1979-11-21,2.472,2.4808,2.4467,2.4638,1277884,0
1979-11-23,2.4638,2.506,2.4552,2.4889,408699,0
1979-11-26,2.4976,2.5485,2.4976,2.5315,992552,0
1979-11-27,2.5315,2.5657,2.5232,2.5485,960537,0
1979-11-28,2.5485,2.5485,2.506,2.5232,823988,0
1979-11-29,2.5315,2.5657,2.5315,2.5485,560312,0
1979-11-30,2.5485,2.557,2.4808,2.4889,720399,0
1979-12-03,2.4889,2.506,2.4808,2.4889,549950,0
1979-12-04,2.4889,2.506,2.4808,2.506,705334,0
1979-12-05,2.506,2.5485,2.4976,2.5232,1358872,0
1979-12-06,2.5232,2.5232,2.4976,2.5146,666724,0
1979-12-07,2.5232,2.5657,2.5232,2.5315,1733669,0
1979-12-10,2.5315,2.557,2.5146,2.5315,1033985,0
1979-12-11,2.5315,2.5485,2.5232,2.5315,864476,0
1979-12-12,2.5315,2.5485,2.506,2.5315,668608,0
1979-12-13,2.5315,2.5485,2.5315,2.5315,1024567,0
1979-12-14,2.5315,2.5827,2.5146,2.557,1203492,0
1979-12-17,2.557,2.5909,2.557,2.5737,766542,0
1979-12-18,2.5737,2.5737,2.5146,2.5485,1952142,0
1979-12-19,2.5232,2.5232,2.4889,2.506,1682815,0
1979-12-20,2.506,2.5315,2.4976,2.5232,1005734,0
1979-12-21,2.5232,2.5232,2.4976,2.506,1011384,0
1979-12-24,2.506,2.506,2.472,2.4976,711927,0
1979-12-26,2.4976,2.506,2.4889,2.4976,426589,0
1979-12-27,2.4976,2.506,2.4889,2.506,1279768,0
1979-12-28,2.506,2.5315,2.4889,2.5146,1631962,0
1979-12-31,2.5146,2.5402,2.506,2.5232,489684,0
1980-01-02,2.5232,2.5315,2.4467,2.4808,1297661,0
1980-01-03,2.4125,2.4125,2.3531,2.3872,2471017,0
1980-01-04,2.3872,2.4044,2.3617,2.3872,1663039,0
1980-01-07,2.3872,2.4125,2.3872,2.3956,887081,0
1980-01-08,2.3956,2.4808,2.3872,2.4808,1819363,0
1980-01-09,2.4808,2.5315,2.4808,2.4808,2977655,0
1980-01-10,2.4808,2.5315,2.4638,2.506,1198785,0
1980-01-11,2.506,2.506,2.4638,2.4976,1349455,0
1980-01-14,2.4889,2.4889,2.4382,2.4638,1031162,0
1980-01-15,2.4382,2.4382,2.3872,2.4214,937935,0
1980-01-16,2.4214,2.4638,2.4044,2.4125,1082955,0
1980-01-17,2.4044,2.4044,2.379,2.3872,1636675,0
1980-01-18,2.3872,2.3956,2.3362,2.3447,1617839,0
1980-01-21,2.3531,2.3872,2.3531,2.3701,1767569,0
1980-01-22,2.3701,2.4382,2.3617,2.4044,1975683,0
1980-01-23,2.4125,2.5315,2.4125,2.472,1687524,0
1980-01-24,2.506,2.5315,2.506,2.506,2608504,0
1980-01-25,2.506,2.506,2.4808,2.4889,1088603,0
1980-01-28,2.4889,2.506,2.472,2.506,1005734,0
1980-01-29,2.506,2.5315,2.4638,2.4976,942638,0
1980-01-30,2.4976,2.506,2.472,2.4889,1381476,0
1980-01-31,2.4889,2.506,2.4808,2.4808,1511426,0
1980-02-01,2.4808,2.506,2.472,2.506,931342,0
1980-02-04,2.506,2.5232,2.4976,2.506,1306137,0
1980-02-05,2.506,2.5146,2.4976,2.506,1033045,0
1980-02-06,2.506,2.5402,2.506,2.5232,1502008,0
1980-02-07,2.5232,2.5402,2.5146,2.5315,904028,0
1980-02-08,2.5315,2.5315,2.4976,2.506,888962,0
1980-02-11,2.506,2.5315,2.4808,2.506,1398426,0
1980-02-12,2.506,2.659,2.4976,2.6504,3128324,0
1980-02-13,2.6504,2.7269,2.4976,2.7014,3204604,0
1980-02-14,2.7014,2.7184,2.659,2.6759,2120705,0
1980-02-15,2.693,2.693,2.6334,2.6676,1518962,0
1980-02-19,2.659,2.659,2.6334,2.6421,936988,0
1980-02-20,2.6421,2.7014,2.6334,2.6847,1542503,0
1980-02-21,2.6847,2.7014,2.6421,2.6421,1634788,0
1980-02-22,2.6421,2.6676,2.6251,2.6504,752420,0
1980-02-25,2.6504,2.659,2.6334,2.6334,1476587,0
1980-02-26,2.6334,2.6334,2.5996,2.6165,1065063,0
1980-02-27,2.6079,2.6079,2.5402,2.5402,2778951,0
1980-02-28,2.5402,2.5657,2.5315,2.5315,2187565,0
1980-02-29,2.5402,2.5485,2.5402,2.5402,1053762,0
1980-03-03,2.5402,2.5657,2.5146,2.5315,742999,0
1980-03-04,2.5232,2.5232,2.506,2.5146,936050,0
1980-03-05,2.5146,2.5232,2.4125,2.4214,1396541,0
1980-03-06,2.4214,2.4296,2.3701,2.3872,1798643,0
1980-03-07,2.3872,2.4552,2.3362,2.4125,1699767,0
1980-03-10,2.4125,2.4638,2.3956,2.4638,848471,0
1980-03-11,2.4638,2.4889,2.4638,2.4638,1133805,0
1980-03-12,2.4638,2.4808,2.3956,2.4296,1085777,0
1980-03-13,2.4296,2.4382,2.4044,2.4214,672375,0
1980-03-14,2.4214,2.4552,2.4125,2.4296,1375819,0
1980-03-17,2.4296,2.4552,2.4044,2.4296,975598,0
1980-03-18,2.4296,2.4889,2.4125,2.472,1260936,0
1980-03-19,2.472,2.506,2.4382,2.4467,1664922,0
1980-03-20,2.4467,2.4552,2.4214,2.4382,502868,0
1980-03-21,2.4214,2.4214,2.3617,2.3872,1421965,0
1980-03-24,2.3872,2.3872,2.3531,2.3531,887081,0
1980-03-25,2.3617,2.4214,2.3617,2.3956,847532,0
1980-03-26,2.4044,2.472,2.4044,2.4214,807975,0
1980-03-27,2.4214,2.4552,2.4125,2.4382,1106498,0
1980-03-28,2.4382,2.5315,2.4382,2.5232,1161114,0
1980-03-31,2.5232,2.5402,2.4889,2.5315,856003,0
1980-04-01,2.5315,2.5402,2.506,2.5146,660132,0
1980-04-02,2.5315,2.5909,2.5315,2.5402,905915,0
1980-04-03,2.5402,2.5402,2.4889,2.5146,648830,0
1980-04-07,2.506,2.506,2.4552,2.4638,755246,0
1980-04-08,2.4638,2.5657,2.4467,2.557,770310,0
1980-04-09,2.557,2.6421,2.557,2.5657,1562278,0
1980-04-10,2.5737,2.6251,2.5737,2.5827,887081,0
1980-04-11,2.5827,2.5909,2.5402,2.5402,624348,0
1980-04-14,2.5402,2.5657,2.5146,2.5402,594210,0
1980-04-15,2.5402,2.557,2.5146,2.5402,816452,0
1980-04-16,2.5402,2.5657,2.4976,2.5315,788202,0
1980-04-17,2.5146,2.5146,2.4889,2.506,778784,0
1980-04-18,2.4976,2.4976,2.4808,2.4976,623406,0
1980-04-21,2.4889,2.4889,2.4296,2.4552,1037753,0
1980-04-22,2.5232,2.5909,2.5232,2.5909,3016264,0
1980-04-23,2.5909,2.6165,2.557,2.5827,1432323,0
1980-04-24,2.5827,2.6504,2.5657,2.6079,998200,0
1980-04-25,2.6079,2.659,2.6079,2.6334,483093,0
1980-04-28,2.6847,2.7439,2.6847,2.7099,1301428,0
1980-04-29,2.7099,2.7269,2.693,2.693,693093,0
1980-04-30,2.693,2.7184,2.659,2.6847,965244,0
1980-05-01,2.6847,2.7184,2.659,2.6676,1376764,0
1980-05-02,2.6676,2.7184,2.659,2.7099,788202,0
1980-05-05,2.7099,2.761,2.693,2.761,1134750,0
1980-05-06,2.761,2.761,2.7014,2.7099,825866,0
1980-05-07,2.7099,2.7526,2.7014,2.7355,859769,0
1980-05-08,2.7355,2.7526,2.7184,2.7269,751473,0
1980-05-09,2.7269,2.7355,2.7014,2.7014,469907,0
1980-05-12,2.7014,2.7355,2.6847,2.7099,648830,0
1980-05-13,2.7099,2.7696,2.7014,2.7696,803270,0
1980-05-14,2.7696,2.7952,2.7696,2.778,1226096,0
1980-05-15,2.778,2.7952,2.761,2.7865,792911,0
1980-05-16,2.7865,2.829,2.7696,2.8119,942638,0
1980-05-19,2.829,2.829,2.8119,2.8204,420942,0
1980-05-20,2.8204,2.829,2.8119,2.829,793852,0
1980-05-21,2.829,2.829,2.7865,2.8119,704390,0
1980-05-22,2.8119,2.8461,2.7952,2.829,731700,0
1980-05-23,2.829,2.8883,2.829,2.8545,1817478,0
1980-05-27,2.8545,2.8797,2.8461,2.8545,936988,0
1980-05-28,2.8545,2.8971,2.829,2.8375,1504835,0
1980-05-29,2.8375,2.8461,2.8119,2.829,647890,0
1980-05-30,2.8034,2.8034,2.761,2.7952,755246,0
1980-06-02,2.7952,2.8034,2.761,2.7696,649772,0
1980-06-03,2.7696,2.7952,2.761,2.778,689322,0
1980-06-04,2.778,2.8204,2.7696,2.8119,766542,0
1980-06-05,2.8119,2.8628,2.8034,2.8204,1389949,0
1980-06-06,2.829,2.8797,2.829,2.8797,863539,0
1980-06-09,2.8797,2.8971,2.8461,2.8545,484036,0
1980-06-10,2.8545,2.8797,2.8545,2.8545,787259,0
1980-06-11,2.8545,2.8797,2.829,2.8461,988785,0
1980-06-12,2.8461,2.8628,2.7865,2.829,1023625,0
1980-06-13,2.829,2.8375,2.8119,2.829,719459,0
1980-06-16,2.829,2.8461,2.829,2.8461,810802,0
1980-06-17,2.8461,2.9052,2.829,2.8628,1168651,0
1980-06-18,2.8545,2.8545,2.8204,2.8545,687441,0
1980-06-19,2.8545,2.8628,2.778,2.778,467083,0
1980-06-20,2.778,2.7952,2.7696,2.7865,592328,0
1980-06-23,2.778,2.778,2.7439,2.7439,551833,0
1980-06-24,2.7439,2.778,2.7355,2.7696,451076,0
1980-06-25,2.7696,2.8119,2.7526,2.778,525466,0
1980-06-26,2.778,2.8034,2.7696,2.778,1066001,0
1980-06-27,2.778,2.7952,2.7526,2.7696,286277,0
1980-06-30,2.7696,2.7696,2.7355,2.7355,535827,0
1980-07-01,2.7355,2.778,2.7269,2.7439,1573582,0
1980-07-02,2.7439,2.7526,2.7014,2.7269,1350396,0
1980-07-03,2.7269,2.7696,2.7184,2.761,700626,0
1980-07-07,2.761,2.778,2.7526,2.778,1371116,0
1980-07-08,2.778,2.8034,2.778,2.778,842820,0
1980-07-09,2.778,2.8545,2.778,2.7952,1471875,0
1980-07-10,2.7952,2.829,2.7952,2.8034,669546,0
1980-07-11,2.7952,2.7952,2.7526,2.7952,1011384,0
1980-07-14,2.7952,2.8883,2.778,2.8883,896500,0
1980-07-15,2.8883,2.9311,2.8883,2.8883,1159234,0
1980-07-16,2.8883,2.9563,2.8883,2.8883,955827,0
1980-07-17,2.8883,2.9647,2.8883,2.9647,901209,0
1980-07-18,2.9647,3.0241,2.9563,2.9736,1139456,0
1980-07-21,2.9647,2.9647,2.9052,2.9221,481208,0
1980-07-22,2.9221,2.9647,2.914,2.9393,468964,0
1980-07-23,2.9311,2.9311,2.8883,2.914,852238,0
1980-07-24,2.914,2.9221,2.8628,2.8717,713808,0
1980-07-25,2.8717,2.8717,2.8204,2.8204,874838,0
1980-07-28,2.8204,2.8883,2.8119,2.8717,761834,0
1980-07-29,2.8717,2.9563,2.8717,2.9393,873897,0
1980-07-30,2.9647,3.0582,2.9647,3.0412,2650884,0
1980-07-31,3.033,3.033,2.9906,3.0241,1339098,0
1980-08-01,3.0241,3.033,2.9736,2.9817,1160171,0
1980-08-04,2.9817,3.0241,2.9736,2.9987,790086,0
1980-08-05,2.9987,3.0241,2.9906,3.0159,1182775,0
1980-08-06,3.0159,3.033,2.9987,3.0241,618693,0
1980-08-07,3.0241,3.0838,3.0159,3.0838,1490710,0
1980-08-08,3.0838,3.1261,3.05,3.0582,936050,0
1980-08-11,3.0582,3.0582,3.0241,3.0412,2125416,0
1980-08-12,3.0412,3.0582,2.9987,2.9987,912505,0
1980-08-13,2.9987,3.0159,2.9736,2.9736,1013268,0
1980-08-14,2.9736,3.0412,2.9736,3.033,702509,0
1980-08-15,3.033,3.0924,3.033,3.0924,994434,0
1980-08-18,3.1179,3.1179,3.05,3.0667,887081,0
1980-08-19,3.0667,3.0838,3.0412,3.0412,726991,0
1980-08-20,3.0412,3.0924,3.033,3.0667,623406,0
1980-08-21,3.0838,3.1091,3.0838,3.0838,664838,0
1980-08-22,3.0924,3.1432,3.0924,3.0924,809861,0
1980-08-25,3.0752,3.0752,3.033,3.0752,828693,0
1980-08-26,3.0752,3.0924,3.0667,3.0838,619640,0
1980-08-27,3.0838,3.1009,3.0412,3.0582,780669,0
1980-08-28,3.05,3.05,3.0073,3.0159,989724,0
1980-08-29,3.0159,3.0241,3.0073,3.0159,990667,0
1980-09-02,3.0159,3.0241,3.0073,3.0159,325828,0
1980-09-03,3.0241,3.0752,3.0241,3.0752,1062237,0
1980-09-04,3.0752,3.1179,3.0582,3.0924,1050936,0
1980-09-05,3.0582,3.0582,3.0241,3.0241,965244,0
1980-09-08,3.0241,3.033,2.9736,2.9736,726051,0
1980-09-09,2.9736,2.9736,2.914,2.9563,1843847,0
1980-09-10,2.9563,3.0412,2.9563,3.0073,1044343,0
1980-09-11,3.0241,3.0838,3.0241,3.0838,424709,0
1980-09-12,3.0838,3.1091,3.0582,3.0582,498159,0
1980-09-15,3.0582,3.0838,3.0159,3.033,404930,0
1980-09-16,3.05,3.0924,3.05,3.0838,1326852,0
1980-09-17,3.0838,3.1687,3.0838,3.1432,1771334,0
1980-09-18,3.1517,3.2027,3.1517,3.1772,1540616,0
1980-09-19,3.1772,3.2368,3.1602,3.2368,1833488,0
1980-09-22,3.2368,3.2793,3.2027,3.254,1047173,0
1980-09-23,3.254,3.2706,3.1772,3.1772,1653621,0
1980-09-24,3.1772,3.211,3.1345,3.1687,676141,0
1980-09-25,3.1687,3.2027,3.1602,3.1687,628113,0
1980-09-26,3.1432,3.1432,3.1091,3.1179,2329764,0
1980-09-29,3.1179,3.1179,3.0582,3.0752,977485,0
1980-09-30,3.0752,3.1179,3.0582,3.1091,1088603,0
1980-10-01,3.0924,3.0924,3.0412,3.0838,1171477,0
1980-10-02,3.0838,3.0924,3.033,3.0582,754305,0
1980-10-03,3.0582,3.0838,3.033,3.0752,1297661,0
1980-10-06,3.0752,3.0838,3.0582,3.0582,1209141,0
1980-10-07,3.0582,3.0582,2.9817,2.9987,1788289,0
1980-10-08,2.9987,2.9987,2.9736,2.9736,814570,0
1980-10-09,2.9736,2.9817,2.9052,2.914,1439856,0
1980-10-10,2.914,2.9393,2.8883,2.8883,1114973,0
1980-10-13,2.8883,2.9647,2.8883,2.9647,381387,0
1980-10-14,2.9647,2.9987,2.9221,2.9393,1066945,0
1980-10-15,2.9393,2.9736,2.9311,2.9736,693093,0
1980-10-16,2.9736,2.9987,2.9221,2.9221,884258,0
1980-10-17,2.9221,2.948,2.9052,2.9221,927572,0
1980-10-20,2.9221,2.9221,2.8971,2.9221,580088,0
1980-10-21,2.9221,2.9311,2.8971,2.9311,2002995,0
1980-10-22,2.9311,2.9563,2.9052,2.948,739235,0
1980-10-23,2.948,2.9817,2.8971,2.8971,877664,0
1980-10-24,2.8971,2.914,2.8717,2.8797,1355104,0
1980-10-27,2.8797,2.8883,2.778,2.8628,550897,0
1980-10-28,2.8628,2.914,2.8375,2.8883,988785,0
1980-10-29,2.9052,2.948,2.9052,2.948,862597,0
1980-10-30,2.948,2.948,2.8797,2.8883,1036811,0
1980-10-31,2.8883,2.9311,2.8628,2.914,670486,0
1980-11-03,2.9221,2.9906,2.9221,2.9906,872954,0
1980-11-05,3.05,3.1261,3.05,3.0582,1369230,0
1980-11-06,3.05,3.05,3.0073,3.0073,700626,0
1980-11-07,3.0073,3.0159,2.9817,2.9987,762778,0
1980-11-10,2.9987,3.0073,2.9736,2.9817,444485,0
1980-11-11,2.9817,2.9987,2.948,2.948,384215,0
1980-11-12,2.948,3.0073,2.948,2.9906,921924,0
1980-11-13,2.9987,3.033,2.9987,3.033,1447392,0
1980-11-14,3.033,3.0924,3.0073,3.033,980311,0
1980-11-17,3.0667,3.0667,3.0241,3.0582,606455,0
1980-11-18,3.0838,3.1345,3.0838,3.1091,1592414,0
1980-11-19,3.1179,3.211,3.1179,3.1687,964299,0
1980-11-20,3.1687,3.2281,3.1602,3.1943,848471,0
1980-11-21,3.1943,3.2198,3.1091,3.1345,822103,0
1980-11-24,3.1345,3.1345,3.05,3.0582,956768,0
1980-11-25,3.0752,3.1517,3.0752,3.1345,1778870,0
1980-11-26,3.1345,3.211,3.1179,3.1772,1026454,0
1980-11-28,3.1857,3.2198,3.1857,3.2027,644119,0
1980-12-01,3.2027,3.2027,3.1009,3.1091,932281,0
1980-12-02,3.1091,3.1432,3.0752,3.1345,856003,0
1980-12-03,3.1345,3.1517,3.1091,3.1091,757124,0
1980-12-04,3.1091,3.1345,3.0838,3.1091,1678107,0
1980-12-05,3.1091,3.1517,3.0924,3.1009,1131924,0
1980-12-08,3.1009,3.1091,2.9311,2.9906,2844871,0
1980-12-09,2.9906,2.9987,2.9393,2.9817,1910707,0
1980-12-10,2.9817,2.9906,2.9563,2.9563,738291,0
1980-12-11,2.9563,2.9647,2.9052,2.9393,1010445,0
1980-12-12,2.9393,2.9817,2.9311,2.9736,822103,0
1980-12-15,2.9736,2.9817,2.9311,2.9311,813630,0
1980-12-16,2.9311,2.9393,2.9052,2.9311,677083,0
1980-12-17,2.9311,2.948,2.9052,2.9221,940758,0
1980-12-18,2.9311,3.0241,2.9311,2.9563,575377,0
1980-12-19,2.9563,2.9817,2.9311,2.9563,766542,0
1980-12-22,2.9563,3.0241,2.9393,2.9987,1079188,0
1980-12-23,2.9987,3.0241,2.9736,2.9817,1776987,0
1980-12-24,2.9906,3.05,2.9906,3.0412,1522728,0
1980-12-26,3.0412,3.05,3.033,3.05,73454,0
1980-12-29,3.0667,3.1091,3.0667,3.0838,582910,0
1980-12-30,3.0838,3.0924,3.033,3.0582,645063,0
1980-12-31,3.0752,3.1261,3.0752,3.1091,378564,0
1981-01-02,3.1091,3.1345,3.1091,3.1261,264618,0
1981-01-05,3.1602,3.2368,3.1602,3.211,2280796,0
1981-01-06,3.2281,3.3388,3.2281,3.33,3572808,0
1981-01-07,3.3046,3.3046,3.254,3.3046,3278054,0
1981-01-08,3.3046,3.313,3.254,3.254,2569897,0
1981-01-09,3.254,3.2876,3.2452,3.254,2807206,0
1981-01-12,3.254,3.33,3.254,3.2623,1165824,0
1981-01-13,3.2623,3.2706,3.2452,3.2706,973717,0
1981-01-14,3.2793,3.313,3.2793,3.2793,1078243,0
1981-01-15,3.2793,3.2876,3.2623,3.2706,1376764,0
1981-01-16,3.2793,3.3388,3.2793,3.2963,1016095,0
1981-01-19,3.2963,3.313,3.2706,3.2963,1653621,0
1981-01-20,3.2963,3.2963,3.2027,3.2027,1371116,0
1981-01-21,3.1857,3.1857,3.1261,3.1345,1691294,0
1981-01-22,3.1345,3.1345,3.0924,3.1091,719459,0
1981-01-23,3.1091,3.1261,3.1009,3.1009,975598,0
1981-01-26,3.1009,3.1261,3.0924,3.1261,902148,0
1981-01-27,3.1261,3.1345,3.0752,3.1009,778784,0
1981-01-28,3.1009,3.1432,3.1009,3.1009,674256,0
1981-01-29,3.1009,3.1179,3.0752,3.1009,514167,0
1981-01-30,3.1009,3.1179,2.9906,3.0667,1081070,0
1981-02-02,3.0582,3.0582,3.0073,3.033,788202,0
1981-02-03,3.033,3.1009,3.0241,3.1009,1155468,0
1981-02-04,3.1009,3.1009,3.05,3.0838,1014212,0
1981-02-05,3.0838,3.1179,3.0752,3.1091,804211,0
1981-02-06,3.1091,3.1261,3.0924,3.1179,479321,0
1981-02-09,3.1179,3.1345,3.0924,3.1009,830579,0
1981-02-10,3.1009,3.1091,3.0582,3.1091,786317,0
1981-02-11,3.1091,3.1091,3.0667,3.0924,1276944,0
1981-02-12,3.0924,3.1091,3.0667,3.0752,1477524,0
1981-02-13,3.1009,3.1009,3.0667,3.0667,1365462,0
1981-02-17,3.0752,3.1091,3.0752,3.1091,932281,0
1981-02-18,3.1261,3.1432,3.1261,3.1432,581029,0
1981-02-19,3.1432,3.1602,3.1179,3.1432,1080130,0
1981-02-20,3.1432,3.1432,3.1091,3.1345,616811,0
1981-02-23,3.1432,3.2027,3.1432,3.1772,1200665,0
1981-02-24,3.1943,3.254,3.1943,3.2198,1369230,0
1981-02-25,3.2198,3.2623,3.1857,3.2623,1330621,0
1981-02-26,3.2623,3.3897,3.2623,3.3725,2342006,0
1981-02-27,3.3725,3.3809,3.33,3.3555,1462456,0
1981-03-02,3.3555,3.3983,3.33,3.3897,1266586,0
1981-03-03,3.3809,3.3809,3.2963,3.3046,949234,0
1981-03-04,3.3046,3.3725,3.2963,3.33,984075,0
1981-03-05,3.33,3.33,3.2027,3.2368,1007618,0
1981-03-06,3.2281,3.2281,3.1517,3.1687,1381476,0
1981-03-09,3.1772,3.2368,3.1772,3.2027,1148873,0
1981-03-10,3.2027,3.2368,3.1943,3.1943,1131924,0
1981-03-11,3.1943,3.1943,3.1517,3.1772,1133805,0
1981-03-12,3.1772,3.2963,3.1772,3.2963,884258,0
1981-03-13,3.2963,3.33,3.2623,3.2623,1247754,0
1981-03-16,3.2623,3.3472,3.1857,3.33,793852,0
1981-03-17,3.33,3.3644,3.2706,3.2793,1383357,0
1981-03-18,3.2793,3.33,3.2793,3.313,850353,0
1981-03-19,3.3218,3.3644,3.3218,3.33,1010445,0
1981-03-20,3.33,3.4491,3.33,3.4235,2313756,0
1981-03-23,3.4235,3.4575,3.4149,3.432,1059411,0
1981-03-24,3.432,3.4575,3.3644,3.3644,1873041,0
1981-03-25,3.3725,3.4575,3.3725,3.4575,857888,0
1981-03-26,3.4575,3.4663,3.4235,3.432,1483176,0
1981-03-27,3.432,3.4575,3.3644,3.3725,950175,0
1981-03-30,3.3725,3.3897,3.313,3.313,433180,0
1981-03-31,3.33,3.4064,3.33,3.3725,527353,0
1981-04-01,3.3725,3.4064,3.3555,3.3725,1309902,0
1981-04-02,3.3725,3.4064,3.3725,3.3983,1122507,0
1981-04-03,3.3983,3.4149,3.3644,3.3644,1583938,0
1981-04-06,3.3644,3.3644,3.2963,3.3555,763714,0
1981-04-07,3.3555,3.3644,3.2963,3.2963,675199,0
1981-04-08,3.2963,3.313,3.2706,3.2793,493454,0
1981-04-09,3.2793,3.3046,3.2706,3.2963,1014212,0
1981-04-10,3.2963,3.3388,3.2793,3.2963,838112,0
1981-04-13,3.2963,3.3218,3.2706,3.2876,973717,0
1981-04-14,3.2876,3.33,3.2876,3.3046,720399,0
1981-04-15,3.3046,3.4235,3.2963,3.3809,554664,0
1981-04-16,3.3809,3.4064,3.3555,3.3809,738291,0
1981-04-20,3.3809,3.3983,3.33,3.3983,795736,0
1981-04-21,3.3983,3.4149,3.3644,3.3725,768427,0
1981-04-22,3.3725,3.3809,3.33,3.3644,1030219,0
1981-04-23,3.3644,3.4744,3.3644,3.4235,1302371,0
1981-04-24,3.4235,3.4235,3.3983,3.3983,1711067,0
1981-04-27,3.3983,3.4064,3.3725,3.3897,793852,0
1981-04-28,3.3897,3.3983,3.3388,3.3472,472735,0
1981-04-29,3.33,3.33,3.2706,3.313,735466,0
1981-04-30,3.313,3.3218,3.211,3.2368,1001968,0
1981-05-01,3.2368,3.2706,3.211,3.2198,831523,0
1981-05-04,3.2027,3.2027,3.1602,3.1943,1527435,0
1981-05-05,3.1943,3.2027,3.1857,3.1943,1658334,0
1981-05-06,3.1943,3.2198,3.1943,3.1943,982190,0
1981-05-07,3.1943,3.2027,3.1772,3.1772,1840083,0
1981-05-08,3.1772,3.1943,3.1687,3.1857,1257169,0
1981-05-11,3.1857,3.2027,3.1345,3.1432,1636675,0
1981-05-12,3.1432,3.1432,3.1091,3.1432,621521,0
1981-05-13,3.1432,3.1602,3.1091,3.1091,616811,0
1981-05-14,3.0924,3.0924,3.033,3.0667,1679989,0
1981-05-15,3.0667,3.0752,3.0412,3.05,493454,0
1981-05-18,3.0838,3.0838,3.05,3.05,1285420,0
1981-05-19,3.05,3.0667,3.05,3.05,1303311,0
1981-05-20,3.05,3.0582,3.033,3.0412,594210,0
1981-05-21,3.0412,3.0582,3.0241,3.033,1020801,0
1981-05-22,3.033,3.0412,3.0073,3.033,1558514,0
1981-05-26,3.033,3.05,3.0073,3.05,1650801,0
1981-05-27,3.05,3.1179,3.05,3.0924,1221383,0
1981-05-28,3.0924,3.1179,3.0412,3.0582,1031162,0
1981-05-29,3.0582,3.0752,3.033,3.05,1803355,0
1981-06-01,3.0582,3.1857,3.0582,3.1602,872015,0
1981-06-02,3.1602,3.2198,3.1261,3.1261,623406,0
1981-06-03,3.1261,3.1261,3.0838,3.1091,598920,0
1981-06-04,3.1179,3.1943,3.1179,3.1857,1225149,0
1981-06-05,3.1943,3.313,3.1943,3.2793,2467253,0
1981-06-08,3.2793,3.313,3.2623,3.313,1652684,0
1981-06-09,3.313,3.33,3.3046,3.3046,1927663,0
1981-06-10,3.3046,3.313,3.254,3.254,976541,0
1981-06-11,3.254,3.2793,3.2281,3.2793,1007618,0
1981-06-12,3.2793,3.3046,3.2281,3.2281,1660216,0
1981-06-15,3.2452,3.2876,3.2452,3.2452,1482236,0
1981-06-16,3.2368,3.2368,3.1432,3.1857,1457752,0
1981-06-17,3.1857,3.1943,3.1517,3.1687,1259055,0
1981-06-18,3.1602,3.1602,3.1009,3.1009,1049993,0
1981-06-19,3.1009,3.1261,3.0924,3.1179,436949,0
1981-06-22,3.1179,3.1517,3.1179,3.1432,663897,0
1981-06-23,3.1432,3.1687,3.1345,3.1687,704390,0
1981-06-24,3.1687,3.1943,3.1179,3.1179,893671,0
1981-06-25,3.1179,3.1432,3.0924,3.1009,678024,0
1981-06-26,3.1009,3.1432,3.0838,3.1179,760893,0
1981-06-29,3.1179,3.1517,3.1179,3.1517,892732,0
1981-06-30,3.1432,3.1432,3.1179,3.1179,468964,0
1981-07-01,3.1179,3.1179,3.0838,3.1009,1082011,0
1981-07-02,3.1009,3.1091,3.0752,3.0838,602687,0
1981-07-06,3.0752,3.0752,3.05,3.0752,1618782,0
1981-07-07,3.0752,3.1091,3.0667,3.0838,1054703,0
1981-07-08,3.0838,3.1261,3.0838,3.0838,1942726,0
1981-07-09,3.0838,3.0924,3.0667,3.0838,1280711,0
1981-07-10,3.0838,3.0924,3.0667,3.0752,627171,0
1981-07-13,3.0752,3.0838,3.0667,3.0752,1174299,0
1981-07-14,3.0667,3.0667,3.033,3.0412,953942,0
1981-07-15,3.0412,3.05,3.0159,3.05,1172414,0
1981-07-16,3.05,3.05,3.0241,3.05,312646,0
1981-07-17,3.05,3.0582,3.033,3.0412,1032103,0
1981-07-20,3.0412,3.0412,2.948,2.948,3182002,0
1981-07-21,2.948,2.9563,2.8628,2.8883,3278996,0
1981-07-22,2.8883,2.8971,2.7526,2.7526,8815248,0
1981-07-23,2.7526,2.8461,2.7269,2.8461,2236533,0
1981-07-24,2.8461,2.9052,2.8461,2.8883,1281655,0
1981-07-27,2.8883,2.9221,2.8883,2.914,592328,0
1981-07-28,2.914,2.914,2.8883,2.8971,464257,0
1981-07-29,2.8971,2.9393,2.8883,2.8971,1115911,0
1981-07-30,2.8971,2.9393,2.8971,2.9311,588560,0
1981-07-31,2.9311,2.9736,2.9311,2.9393,1355104,0
1981-08-03,2.9393,2.9563,2.8883,2.8883,440716,0
1981-08-04,2.8883,2.914,2.8797,2.8883,1649854,0
1981-08-05,2.8883,2.9221,2.8883,2.8883,1291071,0
1981-08-06,2.8883,2.9052,2.8797,2.8883,569727,0
1981-08-07,2.8883,2.9052,2.8883,2.8883,689322,0
1981-08-10,2.8883,2.9311,2.8883,2.9311,660132,0
1981-08-11,2.9311,2.9393,2.914,2.9221,978427,0
1981-08-12,2.9221,2.9393,2.9052,2.9052,539592,0
1981-08-13,2.8971,2.8971,2.8461,2.8628,2106580,0
1981-08-14,2.8545,2.8545,2.8119,2.8461,1102730,0
1981-08-17,2.8717,2.8717,2.8461,2.8461,663897,0
1981-08-18,2.8461,2.8461,2.8034,2.8204,1289186,0
1981-08-19,2.8204,2.8461,2.8034,2.829,411523,0
1981-08-20,2.829,2.8461,2.8204,2.8375,553722,0
1981-08-21,2.8204,2.8204,2.7952,2.8119,492508,0
1981-08-24,2.8119,2.8119,2.778,2.778,466144,0
1981-08-25,2.778,2.829,2.7696,2.8204,815512,0
1981-08-26,2.8204,2.8375,2.7439,2.778,1639497,0
1981-08-27,2.778,2.7952,2.7526,2.778,684615,0
1981-08-28,2.778,2.8375,2.761,2.8204,1040575,0
1981-08-31,2.8204,2.8628,2.8119,2.8204,866362,0
1981-09-01,2.8204,2.8461,2.7865,2.829,678024,0
1981-09-02,2.829,2.8461,2.829,2.8375,942638,0
1981-09-03,2.8375,2.8375,2.778,2.778,1092370,0
1981-09-04,2.778,2.7865,2.7439,2.7526,591384,0
1981-09-08,2.7526,2.7696,2.6676,2.6847,1718600,0
1981-09-09,2.6847,2.7184,2.6676,2.6676,1340037,0
1981-09-10,2.6759,2.7014,2.6759,2.6847,1360755,0
1981-09-11,2.7099,2.7439,2.7099,2.7355,1259055,0
1981-09-14,2.7355,2.761,2.7355,2.7439,567843,0
1981-09-15,2.7439,2.7696,2.7099,2.7099,400223,0
1981-09-16,2.7099,2.7269,2.7099,2.7184,498159,0
1981-09-17,2.7184,2.761,2.7184,2.7184,803270,0
1981-09-18,2.7184,2.7439,2.7014,2.7184,732643,0
1981-09-21,2.7184,2.7696,2.7099,2.7526,775961,0
1981-09-22,2.7526,2.7696,2.7099,2.7439,839995,0
1981-09-23,2.7355,2.7355,2.693,2.7184,322062,0
1981-09-24,2.7184,2.7439,2.693,2.693,848471,0
1981-09-25,2.693,2.693,2.6421,2.6759,1363580,0
1981-09-28,2.6759,2.7269,2.6421,2.7099,770310,0
1981-09-29,2.7439,2.7865,2.7439,2.7696,1330621,0
1981-09-30,2.7696,2.7696,2.7355,2.7439,469907,0
1981-10-01,2.7439,2.7526,2.7355,2.7439,531116,0
1981-10-02,2.7439,2.761,2.7269,2.7269,1582057,0
1981-10-05,2.7269,2.7696,2.7099,2.7184,1357931,0
1981-10-06,2.7184,2.7184,2.6759,2.6847,891791,0
1981-10-07,2.6847,2.7099,2.6759,2.7099,382330,0
1981-10-08,2.7099,2.8119,2.7099,2.7952,1748737,0
1981-10-09,2.8034,2.9221,2.8034,2.8628,1791113,0
1981-10-12,2.8628,2.8883,2.8545,2.8797,448249,0
1981-10-13,2.8797,2.8797,2.829,2.829,769371,0
1981-10-14,2.829,2.8375,2.7952,2.7952,498159,0
1981-10-15,2.7952,2.8204,2.7865,2.8034,646006,0
1981-10-16,2.8034,2.829,2.8034,2.829,845645,0
1981-10-19,2.829,2.8461,2.8119,2.8375,403988,0
1981-10-20,2.8375,2.8717,2.8375,2.8375,562194,0
1981-10-21,2.8375,2.8797,2.8375,2.8461,549010,0
1981-10-22,2.8461,2.8461,2.7696,2.778,1605597,0
1981-10-23,2.778,2.7865,2.6847,2.7269,733581,0
1981-10-26,2.7099,2.7099,2.6759,2.693,572552,0
1981-10-27,2.693,2.7526,2.693,2.7355,1768511,0
1981-10-28,2.7269,2.7269,2.6847,2.7014,559369,0
1981-10-29,2.693,2.693,2.6334,2.659,1790167,0
1981-10-30,2.6759,2.7269,2.6759,2.7269,1275063,0
1981-11-02,2.7439,2.7865,2.7439,2.778,1023625,0
1981-11-03,2.778,2.8119,2.761,2.761,618693,0
1981-11-04,2.778,2.829,2.778,2.8034,1327797,0
1981-11-05,2.8119,2.8461,2.8119,2.8119,2503036,0
1981-11-06,2.8119,2.8461,2.7952,2.8204,626232,0
1981-11-09,2.8204,2.829,2.778,2.829,716634,0
1981-11-10,2.829,2.8628,2.8119,2.8375,1208197,0
1981-11-11,2.8375,2.8375,2.8119,2.829,669546,0
1981-11-12,2.829,2.8717,2.8204,2.8461,4433520,0
1981-11-13,2.8461,2.8461,2.8034,2.8204,2299630,0
1981-11-16,2.8119,2.8119,2.7696,2.7952,1822185,0
1981-11-17,2.7952,2.8119,2.778,2.8119,1469050,0
1981-11-18,2.8119,2.8204,2.778,2.778,1530263,0
1981-11-19,2.778,2.8717,2.778,2.8545,1996403,0
1981-11-20,2.8545,2.9393,2.8545,2.9393,1284478,0
1981-11-23,2.9393,2.9647,2.9221,2.9311,1443627,0
1981-11-24,2.9311,2.9736,2.9221,2.9563,831523,0
1981-11-25,2.9736,3.0073,2.9736,2.9987,1684702,0
1981-11-27,2.9906,2.9906,2.9736,2.9817,1009502,0
1981-11-30,2.9817,3.033,2.9736,3.0241,1335331,0
1981-12-01,3.0241,3.0412,3.0073,3.0241,1006676,0
1981-12-02,3.0241,3.0241,2.9987,2.9987,808920,0
1981-12-03,2.9987,3.0073,2.9647,2.9906,1582995,0
1981-12-04,2.9987,3.0412,2.9987,3.033,1089548,0
1981-12-07,3.033,3.0412,3.0073,3.0159,1271293,0
1981-12-08,3.0159,3.05,2.9817,3.05,1528379,0
1981-12-09,3.05,3.0838,3.0412,3.0412,951115,0
1981-12-10,3.0412,3.0667,3.033,3.0582,1328737,0
1981-12-11,3.0582,3.0838,3.05,3.0667,1278830,0
1981-12-14,3.05,3.05,3.033,3.0412,1631962,0
1981-12-15,3.0412,3.0412,2.9987,3.0412,2595322,0
1981-12-16,3.0412,3.0412,2.9987,3.0241,805155,0
1981-12-17,3.0241,3.05,3.0159,3.033,1697885,0
1981-12-18,3.033,3.05,3.0159,3.0412,1084837,0
1981-12-21,3.0412,3.0412,2.9987,3.0159,853178,0
1981-12-22,3.0159,3.033,3.0073,3.0073,1226096,0
1981-12-23,3.0073,3.033,2.9987,3.0073,1082955,0
1981-12-24,3.0073,3.0073,2.9647,2.9817,319235,0
1981-12-28,2.9817,3.0073,2.9736,2.9987,573493,0
1981-12-29,2.9987,3.0412,2.9817,3.0073,990667,0
1981-12-30,3.0073,3.0582,2.9906,3.0073,519817,0
1981-12-31,3.0073,3.0412,2.9817,3.0412,1179008,0
1982-01-04,3.0412,3.05,3.0159,3.0241,990667,0
1982-01-05,3.0241,3.0412,3.0073,3.0241,593269,0
1982-01-06,3.0073,3.0241,2.9987,3.0073,1023625,0
1982-01-07,2.9817,3.0073,2.9563,2.9736,901209,0
1982-01-08,2.9987,3.0241,2.9736,2.9987,731700,0
1982-01-11,2.9647,3.0159,2.9052,2.9221,793852,0
1982-01-12,2.9221,2.9311,2.8971,2.8971,834347,0
1982-01-13,2.914,2.9311,2.8883,2.914,1174299,0
1982-01-14,2.9311,2.9563,2.9052,2.948,964299,0
1982-01-15,2.9906,3.033,2.948,3.0073,1313673,0
1982-01-18,3.0159,3.0667,2.9736,3.05,1414431,0
1982-01-19,3.0667,3.0924,3.033,3.033,1539679,0
1982-01-20,3.0667,3.0924,3.0412,3.0582,1676227,0
1982-01-21,3.0752,3.0924,3.0412,3.05,2309044,0
1982-01-22,3.0667,3.0752,3.05,3.05,1695058,0
1982-01-25,3.033,3.05,3.0073,3.0412,900265,0
1982-01-26,3.05,3.0752,3.0241,3.0412,1219504,0
1982-01-27,3.0412,3.0752,3.0159,3.05,1571697,0
1982-01-28,3.1009,3.1261,3.0752,3.1179,3163167,0
1982-01-29,3.1179,3.1432,3.1009,3.1261,1763803,0
1982-02-01,3.0667,3.1091,3.0159,3.0159,2360838,0
1982-02-02,3.0667,3.0924,3.0412,3.0667,1769451,0
1982-02-03,3.1009,3.1261,3.0667,3.0924,2340123,0
1982-02-04,3.1009,3.1261,3.0752,3.1091,1353221,0
1982-02-05,3.1345,3.1602,3.1091,3.1345,1086724,0
1982-02-08,3.1179,3.1432,3.0838,3.0838,620579,0
1982-02-09,3.1009,3.1179,3.0838,3.1009,1106498,0
1982-02-10,3.1091,3.1179,3.0924,3.0924,925689,0
1982-02-11,3.1179,3.1261,3.1009,3.1091,1468107,0
1982-02-12,3.1179,3.1261,3.1009,3.1091,304168,0
1982-02-16,3.1091,3.1432,3.0838,3.1432,2648056,0
1982-02-17,3.1179,3.1432,3.0924,3.0924,808920,0
1982-02-18,3.1091,3.1345,3.0924,3.1009,983135,0
1982-02-19,3.1009,3.1179,3.0752,3.1009,801386,0
1982-02-22,3.1009,3.1261,3.0667,3.0838,886141,0
1982-02-23,3.0582,3.0924,3.0159,3.0582,770310,0
1982-02-24,3.0752,3.1261,3.0159,3.1261,2827921,0
1982-02-25,3.1517,3.1857,3.1179,3.1517,1627257,0
1982-02-26,3.1345,3.1517,3.1009,3.1009,1131924,0
1982-03-01,3.1345,3.1517,3.1009,3.1432,1532143,0
1982-03-02,3.1687,3.1857,3.1432,3.1517,1142282,0
1982-03-03,3.1261,3.1432,3.1009,3.1091,1351338,0
1982-03-04,3.0924,3.1261,3.0582,3.0924,4393966,0
1982-03-05,3.05,3.0752,3.0159,3.0582,2756355,0
1982-03-08,3.0159,3.0667,2.948,2.948,1935189,0
1982-03-09,2.9311,2.9563,2.8971,2.9311,2349540,0
1982-03-10,2.9393,2.9647,2.9221,2.9221,1777930,0
1982-03-11,2.9052,2.9311,2.8797,2.8883,1306137,0
1982-03-12,2.8375,2.8545,2.8119,2.8461,3738543,0
1982-03-15,2.8204,2.8461,2.7952,2.829,1876807,0
1982-03-16,2.8375,2.8461,2.8204,2.829,1356989,0
1982-03-17,2.8461,2.8545,2.8204,2.8204,1219504,0
1982-03-18,2.8545,2.8797,2.829,2.8797,1341920,0
1982-03-19,2.8883,2.9221,2.8628,2.9052,961473,0
1982-03-22,2.948,2.9817,2.914,2.9563,1105551,0
1982-03-23,3.0412,3.0667,3.0159,3.0582,2954109,0
1982-03-24,3.0582,3.0667,3.0412,3.0582,1505779,0
1982-03-25,3.0667,3.1091,3.0159,3.0924,1610304,0
1982-03-26,3.0838,3.1009,3.0582,3.0924,1035870,0
1982-03-29,3.0667,3.1009,3.033,3.0667,1435150,0
1982-03-30,3.0924,3.1009,3.0667,3.0838,715689,0
1982-03-31,3.0838,3.1009,3.0667,3.0838,926632,0
1982-04-01,3.0838,3.1261,3.033,3.1009,1001028,0
1982-04-02,3.1179,3.1432,3.0838,3.1261,1391832,0
1982-04-05,3.1091,3.1432,3.0752,3.0838,1930483,0
1982-04-06,3.0667,3.1009,3.0412,3.0667,907798,0
1982-04-07,3.0582,3.0667,3.05,3.0582,1207258,0
1982-04-08,3.0924,3.1261,3.05,3.0924,1207258,0
1982-04-12,3.1179,3.1345,3.1009,3.1091,1156405,0
1982-04-13,3.1432,3.1687,3.1091,3.1091,2013352,0
1982-04-14,3.1009,3.1179,3.0838,3.1009,1325914,0
1982-04-15,3.1009,3.1091,3.0924,3.1091,596094,0
1982-04-16,3.1345,3.1517,3.1009,3.1517,2118825,0
1982-04-19,3.1687,3.1943,3.1432,3.1602,3683928,0
1982-04-20,3.1432,3.1687,3.1261,3.1432,761834,0
1982-04-21,3.1517,3.1687,3.1345,3.1687,588560,0
1982-04-22,3.1857,3.1943,3.1602,3.1857,1615013,0
1982-04-23,3.1857,3.2027,3.1772,3.1857,1388066,0
1982-04-26,3.1943,3.2281,3.1517,3.2281,1334386,0
1982-04-27,3.1857,3.2281,3.1432,3.1432,1316493,0
1982-04-28,3.1432,3.1687,3.1091,3.1432,723227,0
1982-04-29,3.1261,3.1432,3.1009,3.1179,382330,0
1982-04-30,3.1009,3.1179,3.0752,3.1009,507577,0
1982-05-03,3.1009,3.1261,3.0752,3.1261,614931,0
1982-05-04,3.1517,3.1687,3.1345,3.1432,950175,0
1982-05-05,3.1432,3.1602,3.1345,3.1432,410580,0
1982-05-06,3.1943,3.2452,3.1432,3.1857,1652684,0
1982-05-07,3.1857,3.2027,3.1687,3.1857,1021744,0
1982-05-10,3.1857,3.1943,3.1602,3.1772,1009502,0
1982-05-11,3.1857,3.2027,3.1687,3.1772,534884,0
1982-05-12,3.1772,3.211,3.1432,3.1602,3288415,0
1982-05-13,3.1345,3.1517,3.1091,3.1179,1470937,0
1982-05-14,3.1345,3.1517,3.1091,3.1432,804211,0
1982-05-17,3.1179,3.1517,3.0667,3.0667,833402,0
1982-05-18,3.0582,3.0838,3.0241,3.0412,1203492,0
1982-05-19,3.0159,3.0667,2.9647,2.9817,888021,0
1982-05-20,2.9987,3.0073,2.9817,3.0073,1150755,0
1982-05-21,3.033,3.05,3.0159,3.0412,658248,0
1982-05-24,3.033,3.0582,3.0159,3.05,314527,0
1982-05-25,3.0667,3.0838,3.05,3.0582,510400,0
1982-05-26,3.0412,3.05,3.0241,3.033,616811,0
1982-05-27,2.9987,3.0241,2.9736,2.9987,1197841,0
1982-05-28,2.9817,3.0241,2.9393,2.948,3191420,0
1982-06-01,2.9311,2.948,2.8971,2.9311,1227978,0
1982-06-02,2.9311,2.9563,2.9052,2.9311,1285420,0
1982-06-03,2.9221,2.948,2.8883,2.9221,2668777,0
1982-06-04,2.8797,2.9393,2.8119,2.829,3702759,0
1982-06-07,2.8461,2.8883,2.7952,2.8717,1292952,0
1982-06-08,2.8883,2.914,2.8717,2.8883,1045283,0
1982-06-09,2.8717,2.8883,2.8461,2.8628,1062237,0
1982-06-10,2.8883,2.914,2.8717,2.8971,665782,0
1982-06-11,2.9563,2.9736,2.9311,2.9563,900265,0
1982-06-14,2.948,2.9736,2.9311,2.9393,612104,0
1982-06-15,2.9563,2.9736,2.9311,2.9647,839995,0
1982-06-16,2.9736,2.9906,2.948,2.9563,643179,0
1982-06-17,2.9393,2.948,2.9311,2.9311,1277884,0
1982-06-18,2.9311,2.9393,2.914,2.9221,893671,0
1982-06-21,2.948,2.9736,2.9221,2.9393,596094,0
1982-06-22,2.9736,3.0159,2.9311,3.0159,1251518,0
1982-06-23,3.033,3.0667,2.9987,3.0667,1065063,0
1982-06-24,3.0582,3.0752,3.0241,3.05,769371,0
1982-06-25,3.0241,3.033,3.0241,3.0241,599866,0
1982-06-28,3.033,3.0582,3.0073,3.033,503809,0
1982-06-29,3.0667,3.0838,3.0412,3.0838,1018918,0
1982-06-30,3.0752,3.1179,3.033,3.0582,1484116,0
1982-07-01,3.0241,3.0582,2.9817,3.0073,927572,0
1982-07-02,2.9736,2.9906,2.9563,2.9736,1857975,0
1982-07-06,2.9736,2.9736,2.9563,2.9736,391746,0
1982-07-07,2.9817,2.9987,2.9647,2.9817,1078243,0
1982-07-08,2.9817,3.0159,2.9563,2.9906,1483176,0
1982-07-09,3.0241,3.0667,2.9817,3.0241,1373941,0
1982-07-12,3.1602,3.1943,3.1179,3.1943,1324031,0
1982-07-13,3.1517,3.1943,3.1179,3.1602,1889048,0
1982-07-14,3.1517,3.1943,3.1179,3.1943,1324031,0
1982-07-15,3.2027,3.2281,3.1602,3.2027,2645234,0
1982-07-16,3.2198,3.2452,3.1943,3.2368,2389092,0
1982-07-19,3.2368,3.254,3.211,3.2198,879546,0
1982-07-20,3.2027,3.2281,3.1772,3.2027,1190306,0
1982-07-21,3.2368,3.254,3.211,3.2368,3650968,0
1982-07-22,3.2368,3.254,3.211,3.2452,998200,0
1982-07-23,3.211,3.2452,3.1772,3.2281,827753,0
1982-07-26,3.1943,3.211,3.1602,3.1857,861656,0
1982-07-27,3.1772,3.2027,3.1602,3.1602,992552,0
1982-07-28,3.1179,3.1602,3.0667,3.0667,1161114,0
1982-07-29,3.05,3.0752,3.033,3.0667,2337297,0
1982-07-30,3.0582,3.0667,3.05,3.05,1475644,0
1982-08-02,3.1091,3.1432,3.0667,3.1261,1744027,0
1982-08-03,3.1602,3.1943,3.1345,3.1517,3076530,0
1982-08-04,3.1345,3.1602,3.1179,3.1179,1019861,0
1982-08-05,3.0582,3.1009,3.0159,3.0241,3031332,0
1982-08-06,3.0241,3.033,3.0073,3.0073,1629138,0
1982-08-09,2.9817,3.0073,2.9563,2.9987,1947435,0
1982-08-10,2.9906,3.0159,2.9736,2.9736,751473,0
1982-08-11,2.9647,2.9736,2.948,2.9647,2377791,0
1982-08-12,2.9987,3.0159,2.9736,2.9906,856947,0
1982-08-13,3.0159,3.0412,2.9817,3.0412,1551919,0
1982-08-16,3.05,3.0838,3.0159,3.0241,1650801,0
1982-08-17,3.0924,3.1517,3.0159,3.1432,2160258,0
1982-08-18,3.2452,3.2623,3.211,3.2198,4863876,0
1982-08-19,3.2706,3.3218,3.2198,3.2963,5104950,0
1982-08-20,3.3555,3.432,3.2876,3.432,2810027,0
1982-08-23,3.5001,3.568,3.432,3.5256,5608760,0
1982-08-24,3.4575,3.5001,3.4235,3.4406,5350731,0
1982-08-25,3.4491,3.5001,3.4064,3.4491,3600114,0
1982-08-26,3.4914,3.5256,3.4491,3.4491,3480520,0
1982-08-27,3.4744,3.5001,3.4491,3.4663,1324031,0
1982-08-30,3.5001,3.568,3.4406,3.551,1950262,0
1982-08-31,3.6023,3.636,3.5594,3.5851,5804633,0
1982-09-01,3.551,3.6105,3.5001,3.5256,3448500,0
1982-09-02,3.5428,3.5934,3.4914,3.5763,4056836,0
1982-09-03,3.6531,3.6784,3.6274,3.6531,3628367,0
1982-09-07,3.619,3.6613,3.568,3.6023,1598066,0
1982-09-08,3.636,3.6871,3.5763,3.6445,3353389,0
1982-09-09,3.6445,3.6531,3.5428,3.551,1317437,0
1982-09-10,3.5085,3.5428,3.4831,3.5168,1621605,0
1982-09-13,3.551,3.6274,3.4744,3.6023,1560397,0
1982-09-14,3.636,3.6613,3.6023,3.6531,6320685,0
1982-09-15,3.704,3.7719,3.619,3.7634,6203912,0
1982-09-16,3.7804,3.8225,3.7378,3.7634,4338405,0
1982-09-17,3.7804,3.8059,3.7466,3.7548,2534110,0
1982-09-20,3.7634,3.7974,3.7295,3.7974,1936132,0
1982-09-21,3.8824,3.9672,3.7974,3.9335,4038008,0
1982-09-22,3.8911,3.9588,3.8225,3.8225,3743254,0
1982-09-23,3.8398,3.8738,3.8059,3.8315,2866534,0
1982-09-24,3.8059,3.8315,3.789,3.8059,2397566,0
1982-09-27,3.8059,3.8398,3.7634,3.8315,1227035,0
1982-09-28,3.8653,3.9079,3.8315,3.8738,3782807,0
1982-09-29,3.7974,3.8653,3.7208,3.7466,2156494,0
1982-09-30,3.7125,3.7378,3.6955,3.704,1691294,0
1982-10-01,3.7634,3.8059,3.7125,3.7974,1825956,0
1982-10-04,3.7548,3.7719,3.7378,3.7634,2244070,0
1982-10-05,3.8059,3.8569,3.7548,3.8315,3069938,0
1982-10-06,3.9164,3.9927,3.8398,3.9756,2354247,0
1982-10-07,4.1118,4.1628,4.0692,4.1376,5273514,0
1982-10-08,4.2561,4.3412,4.171,4.3412,6285843,0
1982-10-11,4.4006,4.4689,4.3327,4.4006,4044600,0
1982-10-12,4.3494,4.4178,4.2817,4.2985,6319742,0
1982-10-13,4.3157,4.3835,4.2392,4.3412,5146388,0
1982-10-14,4.2817,4.3412,4.2221,4.2561,3215901,0
1982-10-15,4.273,4.3157,4.2305,4.307,1946491,0
1982-10-18,4.3752,4.4431,4.3157,4.4258,3698054,0
1982-10-19,4.3664,4.4431,4.273,4.3494,3953253,0
1982-10-20,4.3664,4.4178,4.307,4.4178,3929709,0
1982-10-21,4.3922,4.4599,4.324,4.4431,3417424,0
1982-10-22,4.4087,4.4517,4.3581,4.3581,2022770,0
1982-10-25,4.2985,4.3327,4.2648,4.273,1617839,0
1982-10-26,4.2561,4.3157,4.1882,4.307,2377791,0
1982-10-27,4.324,4.3494,4.2985,4.3157,2258194,0
1982-10-28,4.2648,4.3157,4.2051,4.2136,2013352,0
1982-10-29,4.2136,4.2476,4.171,4.2392,1074477,0
1982-11-01,4.2476,4.2985,4.1882,4.2899,1081070,0
1982-11-02,4.324,4.3664,4.2817,4.2899,1504835,0
1982-11-03,4.4689,4.5706,4.3581,4.5706,2769538,0
1982-11-04,4.5282,4.6301,4.4258,4.4258,3240386,0
1982-11-05,4.4689,4.511,4.4258,4.4599,1306137,0
1982-11-08,4.3664,4.4258,4.3157,4.3664,2088687,0
1982-11-09,4.4345,4.5195,4.3581,4.5023,2681016,0
1982-11-10,4.4855,4.5618,4.4087,4.4517,2336353,0
1982-11-11,4.4258,4.5023,4.3581,4.5023,1654567,0
1982-11-12,4.4345,4.4855,4.3752,4.3752,1314614,0
1982-11-15,4.3157,4.3412,4.2817,4.3157,1265644,0
1982-11-16,4.2561,4.324,4.1882,4.2561,3533255,0
1982-11-17,4.307,4.3412,4.273,4.3327,2212051,0
1982-11-18,4.3327,4.3412,4.307,4.324,985016,0
1982-11-19,4.3157,4.3664,4.2648,4.324,1411606,0
1982-11-22,4.1798,4.2648,4.0948,4.1203,2293040,0
1982-11-23,4.0776,4.1455,4.0097,4.0097,2645234,0
1982-11-24,4.0948,4.1376,4.052,4.0948,2007700,0
1982-11-26,4.1203,4.1455,4.1031,4.1203,1736493,0
1982-11-29,4.1118,4.1455,4.0692,4.0692,1363580,0
1982-11-30,4.2221,4.3752,4.0776,4.3664,2165908,0
1982-12-01,4.3581,4.4345,4.2817,4.2985,2123533,0
1982-12-02,4.3412,4.3581,4.324,4.3327,1211025,0
1982-12-03,4.3752,4.4087,4.3327,4.3581,1684702,0
1982-12-06,4.4006,4.4769,4.324,4.4431,4328046,0
1982-12-07,4.4689,4.5282,4.4006,4.4517,1915415,0
1982-12-08,4.4178,4.4855,4.3412,4.3581,2129183,0
1982-12-09,4.2476,4.2817,4.2221,4.2221,3774331,0
1982-12-10,4.1798,4.2561,4.1031,4.154,4515448,0
1982-12-13,4.1628,4.1968,4.1118,4.1798,1176183,0
1982-12-14,4.2305,4.3327,4.1376,4.154,1975683,0
1982-12-15,4.1203,4.1455,4.1031,4.1284,1539679,0
1982-12-16,4.1455,4.171,4.1118,4.1118,1809945,0
1982-12-17,4.171,4.2136,4.1203,4.1968,1763803,0
1982-12-20,4.273,4.3327,4.2051,4.2221,1878691,0
1982-12-21,4.3157,4.4006,4.2221,4.3581,1979451,0
1982-12-22,4.3412,4.3835,4.2985,4.3581,2458775,0
1982-12-23,4.3835,4.4345,4.3327,4.4087,664838,0
1982-12-27,4.4769,4.5618,4.3922,4.5618,2731868,0
1982-12-28,4.511,4.5618,4.4689,4.494,1154521,0
1982-12-29,4.511,4.5618,4.4599,4.494,1117796,0
1982-12-30,4.494,4.5535,4.4345,4.4345,578204,0
1982-12-31,4.4431,4.4517,4.4178,4.4178,443539,0
1983-01-03,4.3494,4.4178,4.2817,4.3157,1109321,0
1983-01-04,4.3494,4.4178,4.2817,4.4178,761834,0
1983-01-05,4.3494,4.4178,4.2817,4.2985,1357931,0
1983-01-06,4.3752,4.4431,4.307,4.3664,1901294,0
1983-01-07,4.4258,4.4769,4.3664,4.4517,1659273,0
1983-01-10,4.494,4.5706,4.4258,4.5364,1941782,0
1983-01-11,4.5618,4.6044,4.5282,4.579,3037922,0
1983-01-12,4.6301,4.7064,4.5535,4.6301,1889048,0
1983-01-13,4.6129,4.6553,4.579,4.6044,739235,0
1983-01-14,4.6725,4.7234,4.6129,4.7064,2303398,0
1983-01-17,4.7403,4.7743,4.7064,4.7234,1249635,0
1983-01-18,4.6977,4.7234,4.6639,4.6977,1200665,0
1983-01-19,4.6725,4.7148,4.6129,4.6725,723227,0
1983-01-20,4.6301,4.6725,4.5959,4.6383,904028,0
1983-01-21,4.5706,4.6301,4.511,4.5618,1045283,0
1983-01-24,4.4517,4.494,4.4087,4.4345,1402191,0
1983-01-25,4.4258,4.4689,4.3752,4.3922,1857029,0
1983-01-26,4.3494,4.4006,4.2899,4.3581,2747877,0
1983-01-27,4.3752,4.4087,4.3327,4.4006,2376849,0
1983-01-28,4.4517,4.4769,4.4178,4.4258,1310847,0
1983-01-31,4.4345,4.4517,4.4006,4.4345,677083,0
1983-02-01,4.4431,4.494,4.3922,4.4087,933224,0
1983-02-02,4.4345,4.4855,4.3835,4.4599,1175239,0
1983-02-03,4.4855,4.494,4.4689,4.4855,798562,0
1983-02-04,4.5023,4.5618,4.4517,4.5364,1794879,0
1983-02-07,4.5875,4.6213,4.5535,4.5618,915328,0
1983-02-08,4.5195,4.579,4.4599,4.4855,1370170,0
1983-02-09,4.4855,4.511,4.4517,4.494,1569813,0
1983-02-10,4.5618,4.6129,4.5023,4.5959,1194077,0
1983-02-11,4.6301,4.6725,4.579,4.6129,2143305,0
1983-02-14,4.6553,4.7148,4.5959,4.6895,1398426,0
1983-02-15,4.6725,4.6977,4.6301,4.6301,1383357,0
1983-02-16,4.579,4.6471,4.5023,4.5364,2397566,0
1983-02-17,4.511,4.5618,4.4599,4.494,3309133,0
1983-02-18,4.494,4.5282,4.4599,4.5195,1335331,0
1983-02-22,4.511,4.5364,4.4855,4.511,2053845,0
1983-02-23,4.5449,4.5875,4.511,4.5535,1543446,0
1983-02-24,4.6725,4.7661,4.579,4.7661,3018143,0
1983-02-25,4.7489,4.7998,4.6895,4.6977,1452103,0
1983-02-28,4.6639,4.7148,4.6213,4.6553,1373941,0
1983-03-01,4.7148,4.7489,4.6639,4.7319,1511426,0
1983-03-02,4.7489,4.783,4.7148,4.7743,3254513,0
1983-03-03,4.783,4.8422,4.7319,4.7319,2856172,0
1983-03-04,4.7489,4.783,4.7148,4.7572,882373,0
1983-03-07,4.8422,4.9101,4.7572,4.8679,2091516,0
1983-03-08,4.8169,4.8851,4.7489,4.7489,1735551,0
1983-03-09,4.7743,4.8084,4.7319,4.7661,2387209,0
1983-03-10,4.7319,4.7743,4.6895,4.7064,1429499,0
1983-03-11,4.6809,4.7319,4.6213,4.6471,1219504,0
1983-03-14,4.6213,4.6639,4.5875,4.6213,2090572,0
1983-03-15,4.6471,4.6725,4.6129,4.6471,1547212,0
1983-03-16,4.6725,4.7148,4.6383,4.6471,1214790,0
1983-03-17,4.6301,4.6471,4.6044,4.6129,1746854,0
1983-03-18,4.6383,4.6553,4.6129,4.6301,1823127,0
1983-03-21,4.6553,4.6895,4.6044,4.6895,2040664,0
1983-03-22,4.6977,4.6977,4.6553,4.6809,1068829,0
1983-03-23,4.6895,4.7743,4.6895,4.7661,1811829,0
1983-03-24,4.783,4.7914,4.7148,4.7319,1756268,0
1983-03-25,4.7319,4.7403,4.6725,4.6977,1537794,0
1983-03-28,4.6977,4.7572,4.6809,4.7148,1464341,0
1983-03-29,4.7148,4.7319,4.6725,4.6977,971833,0
1983-03-30,4.6977,4.7234,4.6725,4.7148,1422906,0
1983-03-31,4.7319,4.7572,4.6044,4.6553,1587706,0
1983-04-04,4.6213,4.6725,4.6129,4.6383,967125,0
1983-04-05,4.6553,4.6639,4.6044,4.6044,1531203,0
1983-04-06,4.5959,4.5959,4.5023,4.5195,3067115,0
1983-04-07,4.5364,4.5449,4.4769,4.5364,1453039,0
1983-04-08,4.5364,4.5364,4.4769,4.5282,1731785,0
1983-04-11,4.5282,4.5875,4.5023,4.5875,2130122,0
1983-04-12,4.6301,4.6471,4.5875,4.6301,4099216,0
1983-04-13,4.6129,4.6471,4.5959,4.6044,2750704,0
1983-04-14,4.6383,4.7403,4.5959,4.7148,3322311,0
1983-04-15,4.7319,4.7661,4.7148,4.7489,1513309,0
1983-04-18,4.8253,4.8851,4.7661,4.8764,2480436,0
1983-04-19,4.8764,4.9358,4.8679,4.9101,2329764,0
1983-04-20,4.9101,5.0207,4.8932,5.0207,2376849,0
1983-04-21,5.0207,5.0547,4.9783,5.0035,3170699,0
1983-04-22,5.0207,5.0803,4.9101,5.0718,2394743,0
1983-04-25,5.0293,5.0718,4.9867,5.0035,2133890,0
1983-04-26,5.0377,5.0886,4.9867,5.0886,1498243,0
1983-04-27,5.0631,5.1396,4.9783,5.0718,2329764,0
1983-04-28,5.0631,5.0972,5.0207,5.0718,1354166,0
1983-04-29,5.0547,5.0718,5.0207,5.0631,1772280,0
1983-05-02,4.9699,5.0293,4.9101,4.9358,2919265,0
1983-05-03,4.9189,4.9612,4.8932,4.9612,2394743,0
1983-05-04,4.8932,4.9699,4.8253,4.8339,2289272,0
1983-05-05,4.9101,4.9612,4.8507,4.9527,2122594,0
1983-05-06,4.9783,5.0886,4.9612,5.0293,2463489,0
1983-05-09,5.0207,5.1311,5.0035,5.0718,2687611,0
1983-05-10,5.0718,5.1396,5.0718,5.1311,1951200,0
1983-05-11,5.1396,5.1653,5.1057,5.1311,2045371,0
1983-05-12,5.1311,5.1481,5.0972,5.1396,1147932,0
1983-05-13,5.1311,5.1737,5.1228,5.1311,1124390,0
1983-05-16,5.0972,5.1311,5.0886,5.1057,1027394,0
1983-05-17,5.0972,5.114,5.0718,5.0886,1236449,0
1983-05-18,5.1564,5.1994,5.1311,5.1564,3041689,0
1983-05-19,5.1564,5.2162,5.1481,5.1653,2210170,0
1983-05-20,5.1737,5.1823,5.114,5.1396,1569813,0
1983-05-23,5.1057,5.1228,5.0803,5.1057,3285590,0
1983-05-24,5.1228,5.2332,5.114,5.2246,2322229,0
1983-05-25,5.2586,5.267,5.2332,5.2415,1553802,0
1983-05-26,5.2415,5.2758,5.2415,5.2586,2558597,0
1983-05-27,5.2502,5.3093,5.2502,5.2758,1144165,0
1983-05-31,5.2586,5.2758,5.2075,5.2162,2304337,0
1983-06-01,5.2075,5.267,5.1994,5.267,1347572,0
1983-06-02,5.2841,5.3012,5.2415,5.2925,2316579,0
1983-06-03,5.3012,5.3012,5.2415,5.2415,1313673,0
1983-06-06,5.2415,5.2841,5.2246,5.2586,673317,0
1983-06-07,5.267,5.2758,5.1737,5.1737,1431382,0
1983-06-08,5.1737,5.1823,5.0631,5.0631,2473845,0
1983-06-09,5.0803,5.1057,5.0207,5.0803,1095196,0
1983-06-10,5.0972,5.1311,5.0718,5.1057,882373,0
1983-06-13,5.1228,5.2586,5.1057,5.2586,1731785,0
1983-06-14,5.2415,5.3182,5.2332,5.2758,2304337,0
1983-06-15,5.267,5.3776,5.2586,5.3776,1945552,0
1983-06-16,5.4114,5.4454,5.3776,5.4114,2013352,0
1983-06-17,5.3859,5.4114,5.3182,5.3776,1024567,0
1983-06-20,5.3606,5.3776,5.3012,5.3093,893671,0
1983-06-21,5.3012,5.3182,5.2415,5.2841,718516,0
1983-06-22,5.2162,5.2586,5.1737,5.1994,3840248,0
1983-06-23,5.2162,5.2332,5.1311,5.2332,2982360,0
1983-06-24,5.2075,5.2415,5.1737,5.2162,1642324,0
1983-06-27,5.2075,5.2075,5.1481,5.1481,621521,0
1983-06-28,5.1564,5.1737,5.0718,5.0718,1075421,0
1983-06-29,5.0547,5.1057,5.0547,5.0886,1163939,0
1983-06-30,5.0886,5.1057,5.0293,5.0377,640356,0
1983-07-01,5.0547,5.0718,4.9527,4.9952,2644290,0
1983-07-05,4.9271,4.9867,4.9189,4.9867,1042461,0
1983-07-06,5.0207,5.114,5.0207,5.114,1824072,0
1983-07-07,5.114,5.114,5.0293,5.0293,2591557,0
1983-07-08,5.0377,5.0886,5.0377,5.0631,802327,0
1983-07-11,5.0886,5.114,5.0886,5.1057,873897,0
1983-07-12,5.1057,5.114,5.0718,5.0718,2233709,0
1983-07-13,5.0718,5.0886,5.0547,5.0547,2426757,0
1983-07-14,5.0803,5.0972,5.0547,5.0803,1053762,0
1983-07-15,5.0803,5.0803,5.0293,5.0547,1304255,0
1983-07-18,5.0293,5.0293,4.9867,4.9867,1148873,0
1983-07-19,5.0035,5.0461,4.9867,5.0293,1171477,0
1983-07-20,5.0547,5.0886,5.0293,5.0803,1281655,0
1983-07-21,5.0886,5.1311,5.0718,5.1057,1657389,0
1983-07-22,5.0803,5.1057,5.0461,5.1057,1757210,0
1983-07-25,5.0547,5.1564,5.0377,5.1311,1598066,0
1983-07-26,5.114,5.1228,5.0803,5.1057,916273,0
1983-07-27,5.0886,5.1057,4.9189,4.9189,2078328,0
1983-07-28,4.9358,4.9358,4.8169,4.8169,1986043,0
1983-07-29,4.783,4.8339,4.7661,4.783,2271381,0
1983-08-01,4.7489,4.783,4.7319,4.7661,1222326,0
1983-08-02,4.7661,4.8253,4.7661,4.783,1430443,0
1983-08-03,4.783,4.7998,4.7319,4.7403,1480352,0
1983-08-04,4.7572,4.7661,4.7064,4.7319,2358957,0
1983-08-05,4.7403,4.7572,4.7148,4.7319,1226096,0
1983-08-08,4.7148,4.7148,4.5959,4.5959,2194162,0
1983-08-09,4.6213,4.6471,4.579,4.5959,1800527,0
1983-08-10,4.5959,4.6129,4.579,4.6129,2017119,0
1983-08-11,4.6301,4.6383,4.5959,4.6213,1279768,0
1983-08-12,4.6301,4.7234,4.6301,4.7148,1673399,0
1983-08-15,4.7914,4.8169,4.7572,4.7572,1918241,0
1983-08-16,4.7661,4.7661,4.7319,4.7489,915328,0
1983-08-17,4.7403,4.7403,4.6809,4.7319,791027,0
1983-08-18,4.6553,4.7319,4.6301,4.6553,1832545,0
1983-08-19,4.6301,4.6383,4.579,4.6213,1697885,0
1983-08-22,4.6809,4.7403,4.6725,4.7403,1747793,0
1983-08-23,4.7403,4.7403,4.7148,4.7319,749594,0
1983-08-24,4.7319,4.7572,4.7148,4.7489,1357931,0
1983-08-25,4.7572,4.8339,4.7403,4.7914,1059411,0
1983-08-26,4.8084,4.8422,4.7743,4.8339,883312,0
1983-08-29,4.7661,4.7998,4.7319,4.7661,1596180,0
1983-08-30,4.7661,4.7743,4.6809,4.6809,1109321,0
1983-08-31,4.6809,4.7661,4.6809,4.7661,2225235,0
1983-09-01,4.7661,4.7743,4.6895,4.7572,1986985,0
1983-09-02,4.7572,4.8339,4.7572,4.8339,565020,0
1983-09-06,4.9189,4.9867,4.8679,4.9699,2045371,0
1983-09-07,4.9527,5.0293,4.9189,4.9358,1422906,0
1983-09-08,4.9189,5.0035,4.9189,4.9783,1469991,0
1983-09-09,4.9699,4.9783,4.9358,4.9442,381387,0
1983-09-12,4.9867,5.0035,4.8422,4.8851,2023710,0
1983-09-13,4.8422,4.8507,4.7572,4.7661,992552,0
1983-09-14,4.7661,4.8339,4.7661,4.7998,1192192,0
1983-09-15,4.8169,4.8339,4.7489,4.7661,616811,0
1983-09-16,4.7489,4.8507,4.7489,4.8253,1453039,0
1983-09-19,4.8339,4.8851,4.8253,4.8422,956768,0
1983-09-20,4.8764,4.9867,4.8679,4.9699,2336353,0
1983-09-21,4.9699,4.9867,4.8851,4.9019,2120705,0
1983-09-22,4.9101,5.0803,4.9101,5.0718,3463570,0
1983-09-23,5.0972,5.0972,4.9867,5.0886,1206315,0
1983-09-26,5.0886,5.114,5.0461,5.0803,1389007,0
1983-09-27,5.0972,5.1311,5.0547,5.1057,1735551,0
1983-09-28,5.1057,5.114,5.0461,5.0547,779727,0
1983-09-29,5.1057,5.1057,5.0547,5.0631,530177,0
1983-09-30,5.0377,5.0547,4.9867,5.0547,528292,0
1983-10-03,5.0123,5.0547,4.9699,5.0293,1095196,0
1983-10-04,5.0207,5.0803,5.0035,5.0631,1324031,0
1983-10-05,5.0803,5.1994,5.0718,5.1994,2145192,0
1983-10-06,5.2075,5.4114,5.2075,5.4114,3651910,0
1983-10-07,5.4114,5.4371,5.3859,5.4114,2689493,0
1983-10-10,5.3859,5.4285,5.3606,5.42,1673399,0
1983-10-11,5.3435,5.3944,5.3182,5.3182,3128324,0
1983-10-12,5.3093,5.3093,5.2246,5.2415,906858,0
1983-10-13,5.2332,5.2415,5.1737,5.1994,807975,0
1983-10-14,5.1906,5.1994,5.1564,5.1994,838112,0
1983-10-17,5.1906,5.2586,5.1737,5.2332,1187480,0
1983-10-18,5.2162,5.2586,5.1823,5.2162,1904115,0
1983-10-19,5.1994,5.1994,5.114,5.1737,1311788,0
1983-10-20,5.1564,5.1994,5.1481,5.1823,1235509,0
1983-10-21,5.1653,5.1823,5.114,5.1653,2561422,0
1983-10-24,5.1228,5.1823,5.1228,5.1737,2940926,0
1983-10-25,5.1906,5.2332,5.1737,5.2162,1949317,0
1983-10-26,5.2332,5.2502,5.1653,5.1823,1862682,0
1983-10-27,5.1737,5.2162,5.1737,5.1994,718516,0
1983-10-28,5.2162,5.2415,5.1994,5.2075,722283,0
1983-10-31,5.1906,5.2332,5.1311,5.1653,1303311,0
1983-11-01,5.1481,5.1994,5.0886,5.1994,1219504,0
1983-11-02,5.1906,5.1994,5.1481,5.1481,1553802,0
1983-11-03,5.1564,5.1823,5.0803,5.0803,1606542,0
1983-11-04,5.0803,5.1311,5.0803,5.1228,692148,0
1983-11-07,5.1057,5.114,5.0803,5.0972,1242100,0
1983-11-08,5.0972,5.114,5.0803,5.0972,831523,0
1983-11-09,5.0972,5.1823,5.0886,5.1737,863539,0
1983-11-10,5.1994,5.2841,5.1823,5.2415,2177208,0
1983-11-11,5.2841,5.2925,5.2415,5.267,657306,0
1983-11-14,5.2502,5.3012,5.2415,5.2925,626232,0
1983-11-15,5.2758,5.2758,5.2162,5.2246,1076362,0
1983-11-16,5.2332,5.2502,5.1994,5.2415,1071657,0
1983-11-17,5.2332,5.2502,5.2162,5.2502,661071,0
1983-11-18,5.2415,5.2586,5.2162,5.2586,336185,0
1983-11-21,5.2586,5.4371,5.2502,5.4371,1529319,0
1983-11-22,5.4285,5.4285,5.3521,5.3859,2849583,0
1983-11-23,5.369,5.3859,5.2841,5.3093,1910707,0
1983-11-25,5.3012,5.3266,5.2925,5.3266,859769,0
1983-11-28,5.335,5.335,5.2925,5.3182,1997342,0
1983-11-29,5.335,5.335,5.2758,5.3093,1296719,0
1983-11-30,5.2586,5.3093,5.2502,5.2502,2490794,0
1983-12-01,5.2502,5.2502,5.1653,5.1906,2848639,0
1983-12-02,5.1737,5.1906,5.1396,5.1737,2720569,0
1983-12-05,5.1653,5.1906,5.1396,5.1906,745828,0
1983-12-06,5.1906,5.1994,5.1564,5.1994,2730928,0
1983-12-07,5.1823,5.2586,5.1737,5.2502,1703535,0
1983-12-08,5.1994,5.2415,5.1906,5.1994,759954,0
1983-12-09,5.1906,5.2162,5.1653,5.1653,836232,0
1983-12-12,5.1823,5.2586,5.1653,5.2586,1187480,0
1983-12-13,5.2415,5.2758,5.2415,5.2758,1181832,0
1983-12-14,5.2415,5.2586,5.2075,5.2162,1414431,0
1983-12-15,5.2162,5.2415,5.1994,5.2162,1666807,0
1983-12-16,5.1994,5.2415,5.1737,5.1994,1390890,0
1983-12-19,5.1906,5.2246,5.1737,5.1737,1108379,0
1983-12-20,5.1737,5.1737,5.1564,5.1564,870128,0
1983-12-21,5.1653,5.2162,5.1653,5.2162,696860,0
1983-12-22,5.2162,5.2162,5.0886,5.0972,1897524,0
1983-12-23,5.0886,5.0886,5.0461,5.0718,937935,0
1983-12-27,5.0803,5.1653,5.0718,5.1564,772194,0
1983-12-28,5.1564,5.1564,5.0718,5.114,588560,0
1983-12-29,5.1228,5.1311,5.0461,5.0631,1861739,0
1983-12-30,5.0718,5.0803,5.0547,5.0631,287220,0
1984-01-03,5.0461,5.0803,5.0461,5.0631,770310,0
1984-01-04,5.0547,5.1653,5.0461,5.1653,2145192,0
1984-01-05,5.1823,5.2246,5.1653,5.2075,2642407,0
1984-01-06,5.2075,5.2075,5.1564,5.1906,1135688,0
1984-01-09,5.1653,5.1906,5.1057,5.1481,874838,0
1984-01-10,5.1396,5.1481,5.1057,5.1228,1103673,0
1984-01-11,5.114,5.1228,5.0377,5.0718,2797790,0
1984-01-12,5.0718,5.0886,5.0631,5.0631,2028420,0
1984-01-13,5.0886,5.0886,5.0547,5.0631,700626,0
1984-01-16,5.0631,5.0718,4.9699,4.9867,2067028,0
1984-01-17,4.9783,4.9952,4.9527,4.9783,2148016,0
1984-01-18,4.9783,4.9783,4.9101,4.9189,1341920,0
1984-01-19,4.9189,4.9358,4.8851,4.8851,1308960,0
1984-01-20,4.8851,4.9019,4.8593,4.8764,2632051,0
1984-01-23,4.8507,4.8679,4.7914,4.8169,2948461,0
1984-01-24,4.8593,4.8932,4.8169,4.8339,6212389,0
1984-01-25,4.8422,4.8507,4.7572,4.7661,2575545,0
1984-01-26,4.7661,4.7998,4.7489,4.7572,3141509,0
1984-01-27,4.7661,4.7743,4.6471,4.6809,3583167,0
1984-01-30,4.6895,4.6895,4.5618,4.6725,2887250,0
1984-01-31,4.6809,4.7661,4.6213,4.7572,1565102,0
1984-02-01,4.7661,4.7743,4.6809,4.7234,1643267,0
1984-02-02,4.7572,4.8339,4.7403,4.7998,2289272,0
1984-02-03,4.7998,4.8764,4.7572,4.7998,1969090,0
1984-02-06,4.7572,4.7998,4.7064,4.7319,1330621,0
1984-02-07,4.783,4.8932,4.6895,4.8507,2439942,0
1984-02-08,4.8932,4.8932,4.7234,4.7403,1852321,0
1984-02-09,4.7572,4.7998,4.6809,4.7234,3468275,0
1984-02-10,4.7319,4.7572,4.6977,4.7234,3248862,0
1984-02-13,4.7064,4.7064,4.6639,4.6809,2171561,0
1984-02-14,4.6809,4.7403,4.6553,4.6809,1721428,0
1984-02-15,4.7148,4.7572,4.6977,4.7064,1708242,0
1984-02-16,4.6895,4.7234,4.6809,4.6977,1925773,0
1984-02-17,4.6895,4.7319,4.6471,4.6639,1609366,0
1984-02-21,4.6553,4.6639,4.5875,4.5875,1869273,0
1984-02-22,4.5875,4.6044,4.5364,4.5364,1479411,0
1984-02-23,4.5449,4.579,4.5364,4.5706,2012409,0
1984-02-24,4.5875,4.8084,4.579,4.7572,2343891,0
1984-02-27,4.7489,4.7572,4.6553,4.7064,1755329,0
1984-02-28,4.6725,4.7403,4.6383,4.6553,1506717,0
1984-02-29,4.6639,4.7234,4.6044,4.6725,1586761,0
1984-03-01,4.6725,4.7403,4.6553,4.7148,1834430,0
1984-03-02,4.7489,4.8084,4.7489,4.7914,2196045,0
1984-03-05,4.7743,4.7914,4.7489,4.7572,1011384,0
1984-03-06,4.7489,4.7743,4.7403,4.7489,733581,0
1984-03-07,4.7064,4.7064,4.6639,4.6809,845645,0
1984-03-08,4.6639,4.6977,4.6383,4.6553,1859855,0
1984-03-09,4.6383,4.6383,4.579,4.6383,1061294,0
1984-03-12,4.6471,4.6809,4.6213,4.6639,1155468,0
1984-03-13,4.7148,4.7403,4.6977,4.7319,2119764,0
1984-03-14,4.7319,4.7403,4.6809,4.6977,2116941,0
1984-03-15,4.6809,4.7064,4.6553,4.6553,896500,0
1984-03-16,4.8422,4.8422,4.7572,4.8169,3617066,0
1984-03-19,4.7148,4.7403,4.7064,4.7319,803270,0
1984-03-20,4.7148,4.7489,4.6895,4.7148,1317437,0
1984-03-21,4.6809,4.7064,4.6725,4.6725,862597,0
1984-03-22,4.6725,4.6725,4.5959,4.6044,967125,0
1984-03-23,4.6044,4.6044,4.5618,4.579,1736493,0
1984-03-26,4.579,4.579,4.4769,4.5364,1058470,0
1984-03-27,4.5282,4.6044,4.5195,4.5959,644119,0
1984-03-28,4.6129,4.6213,4.5706,4.6213,999143,0
1984-03-29,4.6213,4.6213,4.5364,4.5706,724166,0
1984-03-30,4.5449,4.5618,4.494,4.511,764659,0
1984-04-02,4.5282,4.5282,4.3581,4.3922,1873041,0
1984-04-03,4.3922,4.4087,4.3752,4.4087,2172498,0
1984-04-04,4.4006,4.4345,4.3835,4.4087,2425817,0
1984-04-05,4.4087,4.4345,4.3327,4.3327,1427618,0
1984-04-06,4.3412,4.3664,4.2985,4.3327,2774247,0
1984-04-09,4.3752,4.4769,4.3581,4.4769,1691294,0
1984-04-10,4.4599,4.494,4.4517,4.4769,1013268,0
1984-04-11,4.4599,4.4599,4.4006,4.4087,1301428,0
1984-04-12,4.4178,4.5195,4.3835,4.494,2294919,0
1984-04-13,4.4855,4.511,4.4431,4.4431,1770398,0
1984-04-16,4.4345,4.5195,4.4178,4.5195,753359,0
1984-04-17,4.494,4.5449,4.4769,4.511,714750,0
1984-04-18,4.511,4.511,4.4345,4.4689,1250576,0
1984-04-19,4.4769,4.5195,4.4431,4.5023,1522728,0
1984-04-23,4.511,4.5618,4.511,4.511,1411606,0
1984-04-24,4.5535,4.6977,4.5364,4.6383,2533169,0
1984-04-25,4.6213,4.6553,4.6129,4.6301,1080130,0
1984-04-26,4.6471,4.6553,4.6044,4.6213,1187480,0
1984-04-27,4.6213,4.6301,4.6044,4.6129,1360755,0
1984-04-30,4.6129,4.6895,4.6129,4.6895,1324031,0
1984-05-01,4.6895,4.8084,4.6895,4.783,3390120,0
1984-05-02,4.7914,4.7914,4.7572,4.7743,1452103,0
1984-05-03,4.7743,4.7743,4.7489,4.7661,1071657,0
1984-05-04,4.7489,4.7572,4.6725,4.6809,1243984,0
1984-05-07,4.6895,4.7319,4.6553,4.7234,1067884,0
1984-05-08,4.7234,4.8932,4.7148,4.8422,1894696,0
1984-05-09,4.8507,4.8507,4.7148,4.7572,1560397,0
1984-05-10,4.7489,4.8084,4.7489,4.7489,2805323,0
1984-05-11,4.7319,4.7489,4.6809,4.6977,896500,0
1984-05-14,4.6977,4.7148,4.6725,4.6977,742062,0
1984-05-15,4.7148,4.7234,4.6809,4.6895,1241161,0
1984-05-16,4.7234,4.7234,4.6895,4.6895,846589,0
1984-05-17,4.6809,4.6895,4.6301,4.6553,1689407,0
1984-05-18,4.6553,4.6725,4.5875,4.6213,1013268,0
1984-05-21,4.6301,4.6383,4.579,4.579,1275063,0
1984-05-22,4.579,4.6044,4.5535,4.6044,1161114,0
1984-05-23,4.6129,4.6639,4.5959,4.6471,1488822,0
1984-05-24,4.6471,4.6639,4.6213,4.6471,1358872,0
1984-05-25,4.6471,4.6553,4.579,4.5959,1589589,0
1984-05-29,4.6383,4.6471,4.579,4.5875,947351,0
1984-05-30,4.579,4.6895,4.5195,4.6044,2063264,0
1984-05-31,4.6301,4.7064,4.6129,4.6977,2667837,0
1984-06-01,4.7064,4.7403,4.7064,4.7403,2092457,0
1984-06-04,4.783,4.7998,4.7489,4.7661,1591474,0
1984-06-05,4.7572,4.7661,4.7234,4.7489,918159,0
1984-06-06,4.7572,4.7998,4.7489,4.7998,1985101,0
1984-06-07,4.8169,4.8253,4.783,4.7998,573493,0
1984-06-08,4.8169,4.8253,4.783,4.7998,946405,0
1984-06-11,4.8169,4.8169,4.7148,4.7403,565961,0
1984-06-12,4.6895,4.7489,4.6895,4.7403,890848,0
1984-06-13,4.7489,4.7572,4.6977,4.7064,1115911,0
1984-06-14,4.7064,4.7148,4.6639,4.6895,872954,0
1984-06-15,4.7064,4.7403,4.6809,4.6809,1063178,0
1984-06-18,4.6809,4.7998,4.6809,4.7998,1342863,0
1984-06-19,4.8339,4.8593,4.7998,4.8422,1496363,0
1984-06-20,4.8253,4.9189,4.783,4.9189,2891960,0
1984-06-21,4.8764,5.0377,4.8679,4.9612,3909935,0
1984-06-22,4.9527,5.0035,4.9358,4.9699,1257169,0
1984-06-25,4.9867,4.9867,4.9527,4.9612,738291,0
1984-06-26,4.9442,4.9442,4.8339,4.8507,1517079,0
1984-06-27,4.8507,4.8507,4.7661,4.783,2271381,0
1984-06-28,4.783,4.8339,4.783,4.8084,1686583,0
1984-06-29,4.8169,4.8851,4.8169,4.8422,2260076,0
1984-07-02,4.8422,4.8507,4.7489,4.783,552778,0
1984-07-03,4.7489,4.7489,4.7148,4.7319,988785,0
1984-07-05,4.7403,4.7489,4.7148,4.7319,743943,0
1984-07-06,4.6895,4.7319,4.6809,4.7319,909680,0
1984-07-09,4.7403,4.8253,4.6895,4.7998,2015240,0
1984-07-10,4.8084,4.8339,4.7743,4.8169,1200665,0
1984-07-11,4.8169,4.8507,4.783,4.7998,1540616,0
1984-07-12,4.783,4.7914,4.7148,4.7489,2273263,0
1984-07-13,4.7489,4.7914,4.6977,4.7064,1211025,0
1984-07-16,4.7403,4.8084,4.7148,4.8084,1143222,0
1984-07-17,4.783,4.8507,4.7743,4.7914,1107438,0
1984-07-18,4.7998,4.8084,4.7064,4.7319,1356989,0
1984-07-19,4.7403,4.7489,4.7064,4.7234,1523670,0
1984-07-20,4.7234,4.7572,4.6895,4.7148,2309044,0
1984-07-23,4.6725,4.6895,4.6301,4.6725,2324118,0
1984-07-24,4.6977,4.6977,4.6471,4.6553,1172414,0
1984-07-25,4.6725,4.7998,4.6639,4.7489,1512369,0
1984-07-26,4.7489,4.8764,4.7064,4.8507,2813800,0
1984-07-27,4.8422,4.8679,4.7914,4.7914,1531203,0
1984-07-30,4.783,4.7914,4.7234,4.7403,1407841,0
1984-07-31,4.7489,4.7661,4.7319,4.7403,1506717,0
1984-08-01,4.783,4.8507,4.7572,4.8169,3456036,0
1984-08-02,4.8339,4.9527,4.8169,4.9527,3645319,0
1984-08-03,5.0207,5.1564,5.0035,5.1057,7687089,0
1984-08-06,5.1737,5.2415,5.0972,5.1311,4853521,0
1984-08-07,5.0377,5.267,5.0207,5.2415,4880827,0
1984-08-08,5.2246,5.2415,5.114,5.1228,2380616,0
1984-08-09,5.1737,5.3182,5.1653,5.2586,2193214,0
1984-08-10,5.3266,5.369,5.2075,5.2332,4889301,0
1984-08-13,5.2075,5.2415,5.1653,5.2075,1230799,0
1984-08-14,5.2415,5.2415,5.0972,5.1311,2675369,0
1984-08-15,5.114,5.1653,5.0972,5.1057,1827839,0
1984-08-16,5.114,5.2415,5.114,5.2075,5129436,0
1984-08-17,5.2332,5.2502,5.1906,5.2162,3108550,0
1984-08-20,5.2162,5.2415,5.1906,5.2415,1469050,0
1984-08-21,5.2415,5.3606,5.2246,5.3093,5388400,0
1984-08-22,5.2925,5.3521,5.2075,5.2162,3518188,0
1984-08-23,5.2332,5.2758,5.2162,5.2502,1068829,0
1984-08-24,5.267,5.3093,5.2415,5.2925,1329678,0
1984-08-27,5.2758,5.2841,5.2332,5.2502,759010,0
1984-08-28,5.2586,5.267,5.2415,5.267,824930,0
1984-08-29,5.2841,5.2925,5.2162,5.2246,1152640,0
1984-08-30,5.2075,5.2415,5.2075,5.2075,645063,0
1984-08-31,5.2246,5.2415,5.1994,5.2332,790086,0
1984-09-04,5.2332,5.2332,5.1564,5.1737,807975,0
1984-09-05,5.1396,5.1994,5.1311,5.1653,2151781,0
1984-09-06,5.1737,5.2246,5.1564,5.1823,1802410,0
1984-09-07,5.1311,5.1564,5.0207,5.0207,3957020,0
1984-09-10,5.0035,5.0377,4.9867,4.9952,1287302,0
1984-09-11,5.0293,5.0547,4.9783,4.9783,2825097,0
1984-09-12,4.9612,4.9867,4.9358,4.9699,1950262,0
1984-09-13,4.9783,5.0718,4.9271,5.0631,2616982,0
1984-09-14,5.1057,5.1311,5.0718,5.114,3520073,0
1984-09-17,5.0547,5.1057,5.0461,5.0547,2208284,0
1984-09-18,5.0547,5.0718,4.9612,4.9783,2295864,0
1984-09-19,4.9952,5.0547,4.9783,4.9952,1935189,0
1984-09-20,4.9952,5.0207,4.9699,4.9952,5024907,0
1984-09-21,4.9952,5.0035,4.8851,4.8851,2729987,0
1984-09-24,4.8932,4.9783,4.8932,4.9271,1446448,0
1984-09-25,4.9358,4.9442,4.8851,4.8932,1957792,0
1984-09-26,4.8932,4.8932,4.8169,4.8593,2306218,0
1984-09-27,4.8593,4.8679,4.8422,4.8679,799503,0
1984-09-28,4.8507,4.8507,4.7914,4.7914,1414431,0
1984-10-01,4.7914,4.8339,4.783,4.7998,1286361,0
1984-10-02,4.8169,4.8679,4.7743,4.7743,2968235,0
1984-10-03,4.7489,4.8084,4.7489,4.7914,1168651,0
1984-10-04,4.8169,4.8422,4.7998,4.8169,1163939,0
1984-10-05,4.8339,4.8851,4.7998,4.8339,2069856,0
1984-10-08,4.8593,4.8851,4.8339,4.8679,502868,0
1984-10-09,4.8679,4.9358,4.8679,4.8932,1932366,0
1984-10-10,4.9189,4.9358,4.8422,4.9271,2099046,0
1984-10-11,4.9358,4.9952,4.9019,4.9783,2120705,0
1984-10-12,4.9867,5.0377,4.9442,4.9867,1533086,0
1984-10-15,4.9783,5.0718,4.9612,5.0718,1998286,0
1984-10-16,5.0631,5.0631,4.9952,5.0377,1338152,0
1984-10-17,5.0207,5.0886,5.0035,5.0293,904028,0
1984-10-18,5.0547,5.2332,5.0207,5.2332,3108550,0
1984-10-19,5.3606,5.3944,5.267,5.3521,6170013,0
1984-10-22,5.3093,5.3182,5.2162,5.2246,1522728,0
1984-10-23,5.2075,5.2502,5.1906,5.2162,2161200,0
1984-10-24,5.1994,5.2246,5.1737,5.1737,1419139,0
1984-10-25,5.1737,5.2415,5.1564,5.2162,1591474,0
1984-10-26,5.1994,5.2075,5.1653,5.1823,1250576,0
1984-10-29,5.1823,5.2075,5.1564,5.1737,514167,0
1984-10-30,5.1994,5.2415,5.1906,5.2075,1397480,0
1984-10-31,5.1823,5.2162,5.1564,5.1564,1170531,0
1984-11-01,5.1737,5.2415,5.1653,5.2162,1339098,0
1984-11-02,5.2332,5.3182,5.2162,5.2758,1717660,0
1984-11-05,5.2758,5.3093,5.2586,5.3093,1257169,0
1984-11-06,5.3093,5.3776,5.2925,5.3606,2813800,0
1984-11-07,5.335,5.335,5.2162,5.2415,2801556,0
1984-11-08,5.2332,5.2502,5.1994,5.2332,1243043,0
1984-11-09,5.2502,5.267,5.1823,5.1823,1692233,0
1984-11-12,5.1823,5.2246,5.1737,5.2246,1058470,0
1984-11-13,5.1994,5.2246,5.1653,5.1737,1584878,0
1984-11-14,5.1906,5.2415,5.1737,5.1994,936988,0
1984-11-15,5.2075,5.2332,5.1737,5.1994,1030219,0
1984-11-16,5.2415,5.2415,5.0461,5.0972,1874922,0
1984-11-19,5.1057,5.1311,5.0972,5.114,1038693,0
1984-11-20,5.114,5.1823,5.114,5.1653,1846674,0
1984-11-21,5.1737,5.1823,5.0972,5.1823,1922951,0
1984-11-23,5.1906,5.267,5.1906,5.267,1385238,0
1984-11-26,5.267,5.3093,5.2502,5.3012,1516133,0
1984-11-27,5.3012,5.3093,5.2841,5.2841,1330621,0
1984-11-28,5.3012,5.3093,5.2075,5.2075,1602774,0
1984-11-29,5.1057,5.1057,5.0207,5.0718,2222409,0
1984-11-30,5.0293,5.0377,4.9527,5.0123,2415460,0
1984-12-03,4.9952,5.0293,4.9442,5.0207,1338152,0
1984-12-04,5.0207,5.0631,5.0123,5.0461,2191332,0
1984-12-05,5.0631,5.0631,5.0035,5.0207,1427618,0
1984-12-06,5.0035,5.0123,4.9527,4.9699,1700710,0
1984-12-07,4.9612,4.9867,4.9442,4.9527,848471,0
1984-12-10,4.9442,5.0547,4.9442,5.0035,1456807,0
1984-12-11,5.0207,5.0461,4.9867,5.0207,1094254,0
1984-12-12,5.0207,5.0377,5.0035,5.0207,927572,0
1984-12-13,5.0377,5.0547,4.9699,4.9952,1745910,0
1984-12-14,4.9952,5.0803,4.9952,5.0547,2274202,0
1984-12-17,5.0631,5.0886,5.0207,5.0886,2455951,0
1984-12-18,5.1228,5.1737,5.0972,5.1653,3482405,0
1984-12-19,5.1737,5.2075,5.0803,5.1228,2563306,0
1984-12-20,5.1396,5.1653,5.0803,5.0803,1044343,0
1984-12-21,5.0631,5.0972,5.0035,5.0547,3161286,0
1984-12-24,5.0886,5.114,5.0718,5.1057,646949,0
1984-12-26,5.0972,5.1057,5.0972,5.0972,204351,0
1984-12-27,5.114,5.114,5.0547,5.0803,959592,0
1984-12-28,5.0886,5.0886,5.0207,5.0631,1355104,0
1984-12-31,5.0631,5.0631,5.0207,5.0377,1120621,0
1985-01-02,5.0631,5.0718,4.9783,5.0207,909680,0
1985-01-03,5.0293,5.0803,4.9783,5.0035,2160258,0
1985-01-04,4.9867,5.0035,4.9699,4.9952,2407923,0
1985-01-07,5.0293,5.0461,5.0035,5.0461,854122,0
1985-01-08,5.0293,5.0547,4.9783,4.9952,1252460,0
1985-01-09,5.0207,5.0631,5.0207,5.0377,1555685,0
1985-01-10,5.0377,5.0886,5.0035,5.0631,3918410,0
1985-01-11,5.0886,5.1228,5.0377,5.1228,2109405,0
1985-01-14,5.1057,5.2246,5.0972,5.2075,2015240,0
1985-01-15,5.2502,5.2925,5.2075,5.2415,5708579,0
1985-01-16,5.2586,5.267,5.2246,5.2415,3627423,0
1985-01-17,5.2502,5.2502,5.2162,5.2246,2029361,0
1985-01-18,5.2415,5.267,5.2075,5.2075,2213934,0
1985-01-21,5.2246,5.403,5.2075,5.3776,7163507,0
1985-01-22,5.3944,5.3944,5.335,5.3521,2640522,0
1985-01-23,5.3776,5.403,5.3182,5.403,2117884,0
1985-01-24,5.403,5.403,5.3182,5.3435,1915415,0
1985-01-25,5.3521,5.3776,5.335,5.3435,2335415,0
1985-01-28,5.3521,5.403,5.2415,5.335,2513397,0
1985-01-29,5.335,5.335,5.2502,5.335,1656449,0
1985-01-30,5.3776,5.42,5.369,5.3944,5421361,0
1985-01-31,5.3944,5.4285,5.369,5.403,1577345,0
1985-02-01,5.3776,5.4285,5.369,5.369,2147073,0
1985-02-04,5.3521,5.5133,5.335,5.5133,4907193,0
1985-02-05,5.4965,5.4965,5.4285,5.4454,4485314,0
1985-02-06,5.4371,5.4624,5.369,5.369,2424874,0
1985-02-07,5.3776,5.454,5.3776,5.4454,3055814,0
1985-02-08,5.454,5.4877,5.4285,5.4796,1818421,0
1985-02-11,5.4711,5.4711,5.42,5.454,1437036,0
1985-02-12,5.403,5.4371,5.3776,5.403,2353306,0
1985-02-13,5.403,5.4877,5.3944,5.4285,3505003,0
1985-02-14,5.4624,5.4624,5.335,5.3776,2975768,0
1985-02-15,5.3859,5.42,5.3182,5.335,2762005,0
1985-02-19,5.3521,5.3606,5.335,5.3521,1518962,0
1985-02-20,5.3606,5.3859,5.3182,5.369,3101015,0
1985-02-21,5.3521,5.369,5.3266,5.335,1600886,0
1985-02-22,5.3435,5.3859,5.3435,5.3435,1013268,0
1985-02-25,5.3606,5.42,5.3606,5.42,1324970,0
1985-02-26,5.42,5.4624,5.3944,5.4285,2496447,0
1985-02-27,5.3944,5.403,5.2925,5.335,2866534,0
1985-02-28,5.3266,5.335,5.2841,5.3093,2823213,0
1985-03-01,5.3093,5.4371,5.3093,5.4371,4263072,0
1985-03-04,5.4371,5.4371,5.3776,5.403,1561337,0
1985-03-05,5.4371,5.4624,5.3859,5.4624,2358012,0
1985-03-06,5.4371,5.4371,5.3266,5.3776,3141509,0
1985-03-07,5.335,5.3606,5.3093,5.3606,2154603,0
1985-03-08,5.3606,5.3776,5.2925,5.335,1715777,0
1985-03-11,5.335,5.3776,5.3266,5.3521,1779811,0
1985-03-12,5.3521,5.3859,5.335,5.369,1380530,0
1985-03-13,5.369,5.369,5.2758,5.3012,3283706,0
1985-03-14,5.2841,5.3435,5.2758,5.3182,1700710,0
1985-03-15,5.3093,5.3435,5.2586,5.2841,2839222,0
1985-03-18,5.3012,5.3182,5.267,5.3012,1318382,0
1985-03-19,5.3182,5.4454,5.2925,5.4454,2153667,0
1985-03-20,5.4371,5.4454,5.3776,5.3776,1575461,0
1985-03-21,5.369,5.4877,5.369,5.4624,2911734,0
1985-03-22,5.4624,5.4624,5.4114,5.454,1741196,0
1985-03-25,5.4371,5.454,5.3776,5.403,2274202,0
1985-03-26,5.2586,5.2925,5.2415,5.267,3096308,0
1985-03-27,5.2586,5.2758,5.2246,5.267,1790167,0
1985-03-28,5.267,5.3435,5.2586,5.3012,1873983,0
1985-03-29,5.335,5.3435,5.2758,5.3266,1165824,0
1985-04-01,5.3606,5.369,5.3182,5.335,780669,0
1985-04-02,5.335,5.3606,5.267,5.2841,1056586,0
1985-04-03,5.267,5.2925,5.2332,5.267,2228059,0
1985-04-04,5.267,5.3093,5.2586,5.2758,1342863,0
1985-04-08,5.2841,5.3012,5.2246,5.2502,979368,0
1985-04-09,5.2502,5.2758,5.1906,5.1994,2107525,0
1985-04-10,5.2162,5.2586,5.2075,5.2162,1566045,0
1985-04-11,5.2415,5.267,5.1823,5.1823,1713890,0
1985-04-12,5.1906,5.1906,5.1057,5.1057,2908909,0
1985-04-15,5.0461,5.0718,5.0293,5.0631,2134834,0
1985-04-16,5.0547,5.0631,4.9867,5.0461,2776127,0
1985-04-17,5.0631,5.0803,5.0123,5.0377,2052903,0
1985-04-18,5.0803,5.0886,5.0377,5.0631,2869359,0
1985-04-19,5.114,5.1396,5.0718,5.114,2342006,0
1985-04-22,5.1396,5.1564,5.114,5.1396,2389092,0
1985-04-23,5.1396,5.1994,5.1311,5.1823,3540784,0
1985-04-24,5.1823,5.1823,5.1396,5.1653,2066088,0
1985-04-25,5.1481,5.1737,5.1311,5.1564,1712010,0
1985-04-26,5.1481,5.1653,5.1228,5.1396,2869359,0
1985-04-29,5.1228,5.1396,5.0293,5.0293,1995464,0
1985-04-30,4.9867,5.0035,4.9527,4.9867,4651993,0
1985-05-01,4.9867,4.9867,4.8507,4.8507,1888105,0
1985-05-02,4.9189,4.9699,4.8932,4.9189,1827839,0
1985-05-03,4.9189,4.9612,4.9101,4.9271,2129183,0
1985-05-06,4.9189,4.9442,4.8932,4.9271,963360,0
1985-05-07,4.9189,4.9358,4.8593,4.8851,1905999,0
1985-05-08,4.8851,4.9527,4.8764,4.9189,2091516,0
1985-05-09,4.9527,4.9612,4.9189,4.9442,1989810,0
1985-05-10,4.9867,4.9867,4.9527,4.9867,4917554,0
1985-05-13,5.0035,5.0123,4.9612,4.9867,2212991,0
1985-05-14,5.0293,5.0631,5.0035,5.0461,3646260,0
1985-05-15,5.0461,5.0547,5.0207,5.0293,4677420,0
1985-05-16,5.0461,5.0547,4.9952,5.0207,1344746,0
1985-05-17,4.9952,5.0547,4.9867,5.0207,5177461,0
1985-05-20,5.1057,5.1228,5.0547,5.1057,3902399,0
1985-05-21,5.1057,5.1481,5.0803,5.1228,2951284,0
1985-05-22,5.1228,5.1228,5.0886,5.0886,1267524,0
1985-05-23,5.1057,5.1057,5.0718,5.0803,1502953,0
1985-05-24,5.0631,5.0803,5.0461,5.0631,2160258,0
1985-05-28,5.0461,5.0547,5.0035,5.0035,2850520,0
1985-05-29,5.0123,5.0293,4.9952,5.0123,1943670,0
1985-05-30,5.0293,5.0377,4.8169,4.9101,12016079,0
1985-05-31,4.9101,4.9442,4.8679,4.9101,5152977,0
1985-06-03,4.9271,4.9358,4.8932,4.9189,3172585,0
1985-06-04,4.9189,4.9783,4.9101,4.9612,5235846,0
1985-06-05,4.9952,5.0631,4.9952,5.0293,6758575,0
1985-06-06,5.0293,5.0631,5.0293,5.0631,2679135,0
1985-06-07,5.0886,5.0972,5.0631,5.0803,3005904,0
1985-06-10,5.0631,5.1564,5.0547,5.1481,1551919,0
1985-06-11,5.1481,5.1564,5.1057,5.1057,1486943,0
1985-06-12,5.0886,5.1057,4.9952,5.0293,2102816,0
1985-06-13,4.9952,5.0035,4.9189,4.9358,3657558,0
1985-06-14,5.0035,5.0035,4.9358,4.9527,2195101,0
1985-06-17,4.9699,4.9783,4.9271,4.9271,1923892,0
1985-06-18,4.9527,4.9783,4.9271,4.9527,2131065,0
1985-06-19,4.9527,4.9612,4.9189,4.9358,2850520,0
1985-06-20,4.9699,5.0035,4.9271,4.9699,2422994,0
1985-06-21,4.9699,4.9699,4.9358,4.9699,4523921,0
1985-06-24,4.9612,5.0377,4.9442,5.0123,2433351,0
1985-06-25,5.0377,5.0886,5.0293,5.0547,3126441,0
1985-06-26,5.0461,5.0972,5.0293,5.0718,1778870,0
1985-06-27,5.0972,5.1564,5.0803,5.1057,1459634,0
1985-06-28,5.1311,5.1396,5.0886,5.1057,1697885,0
1985-07-01,5.1057,5.1311,5.0718,5.114,3885451,0
1985-07-02,5.1311,5.1564,5.1228,5.1564,3303482,0
1985-07-03,5.1823,5.1906,5.1481,5.1823,1903174,0
1985-07-05,5.1906,5.2162,5.1823,5.1906,793852,0
1985-07-08,5.1994,5.1994,5.1228,5.1396,2624514,0
1985-07-09,5.1057,5.1396,5.1057,5.1228,1615958,0
1985-07-10,5.1057,5.1564,5.0972,5.1564,1903174,0
1985-07-11,5.1906,5.2415,5.1906,5.2415,4194328,0
1985-07-12,5.1737,5.1994,5.114,5.1481,4929796,0
1985-07-15,5.1228,5.1311,5.0886,5.0972,1848556,0
1985-07-16,5.1311,5.2246,5.0972,5.2075,3302537,0
1985-07-17,5.2162,5.267,5.2075,5.267,7011893,0
1985-07-18,5.2502,5.2925,5.2415,5.2415,4095448,0
1985-07-19,5.2415,5.2925,5.2246,5.2758,4471189,0
1985-07-22,5.267,5.2925,5.2502,5.2841,2713034,0
1985-07-23,5.2841,5.3435,5.267,5.2758,3508773,0
1985-07-24,5.2758,5.2925,5.2415,5.2502,1712010,0
1985-07-25,5.267,5.2758,5.2415,5.2415,2242189,0
1985-07-26,5.2502,5.267,5.2075,5.2415,2401330,0
1985-07-29,5.2415,5.2415,5.2075,5.2075,3213075,0
1985-07-30,5.1994,5.2332,5.1906,5.2332,2411692,0
1985-07-31,5.2332,5.3012,5.2246,5.2415,2920211,0
1985-08-01,5.2502,5.2841,5.2246,5.267,1416314,0
1985-08-02,5.2415,5.2502,5.2075,5.2332,931342,0
1985-08-05,5.2246,5.267,5.2075,5.2502,888962,0
1985-08-06,5.2415,5.2415,5.1994,5.2075,1718600,0
1985-08-07,5.2075,5.2415,5.1994,5.2415,1637613,0
1985-08-08,5.2415,5.2502,5.1906,5.2332,1219504,0
1985-08-09,5.2332,5.2415,5.2162,5.2246,1225149,0
1985-08-12,5.2246,5.2246,5.1823,5.1823,1016095,0
1985-08-13,5.1823,5.1994,5.1057,5.1564,1666807,0
1985-08-14,5.1737,5.1823,5.1228,5.1228,1424791,0
1985-08-15,5.1311,5.1481,5.0377,5.0631,1831607,0
1985-08-16,5.0293,5.0547,4.9783,5.0293,3604824,0
1985-08-19,5.0886,5.0972,5.0293,5.0886,1559452,0
1985-08-20,5.1057,5.1311,5.0886,5.114,3070880,0
1985-08-21,5.0972,5.1228,5.0886,5.0972,1256224,0
1985-08-22,5.0886,5.0972,5.0547,5.0718,1520846,0
1985-08-23,5.0886,5.0886,5.0207,5.0461,1135688,0
1985-08-26,5.0631,5.0718,5.0377,5.0461,495336,0
1985-08-27,5.0803,5.0886,5.0461,5.0461,1349455,0
1985-08-28,5.0461,5.0718,5.0293,5.0377,1348513,0
1985-08-29,5.0377,5.0631,5.0293,5.0547,1272238,0
1985-08-30,5.0547,5.0886,5.0293,5.0631,1695998,0
1985-09-03,5.0631,5.0803,5.0293,5.0803,971833,0
1985-09-04,5.0631,5.0886,5.0377,5.0803,921924,0
1985-09-05,5.0631,5.0886,5.0377,5.0718,1151697,0
1985-09-06,5.1057,5.114,5.0718,5.0886,1342863,0
1985-09-09,5.0886,5.0886,5.0547,5.0718,1531203,0
1985-09-10,5.0803,5.0972,5.0377,5.0377,829636,0
1985-09-11,5.0293,5.0803,5.0293,5.0293,2148956,0
1985-09-12,5.0461,5.0718,5.0293,5.0547,1927663,0
1985-09-13,5.0377,5.0547,4.9952,5.0293,2316579,0
1985-09-16,5.0293,5.0377,5.0207,5.0293,828693,0
1985-09-17,5.0293,5.0377,4.9783,4.9783,2173442,0
1985-09-18,4.9699,4.9783,4.9442,4.9527,2845813,0
1985-09-19,4.9612,4.9867,4.9358,4.9867,1350396,0
1985-09-20,4.9867,4.9952,4.9442,4.9527,815512,0
1985-09-23,5.0207,5.0461,5.0123,5.0293,4369485,0
1985-09-24,5.0293,5.0377,5.0035,5.0207,1636675,0
1985-09-25,5.0207,5.0207,4.9442,4.9442,1369230,0
1985-09-26,4.9358,5.0123,4.9189,4.9952,2053845,0
1985-09-30,5.0547,5.0547,5.0123,5.0293,2150840,0
1985-10-01,5.0293,5.0886,5.0035,5.0886,2059493,0
1985-10-02,5.0886,5.1564,5.0547,5.0547,2995544,0
1985-10-03,5.0631,5.114,5.0293,5.0631,1270355,0
1985-10-04,5.0803,5.0803,5.0293,5.0461,661071,0
1985-10-07,5.0293,5.0803,4.9952,5.0547,1423846,0
1985-10-08,5.0718,5.0718,5.0461,5.0461,1712010,0
1985-10-09,5.0631,5.0886,5.0377,5.0631,1286361,0
1985-10-10,5.0803,5.0803,5.0461,5.0547,473672,0
1985-10-11,5.0631,5.0803,5.0461,5.0631,653540,0
1985-10-14,5.0803,5.1564,5.0718,5.1564,886141,0
1985-10-15,5.1564,5.1564,5.0718,5.0886,1180891,0
1985-10-16,5.114,5.1994,5.0972,5.1994,1531203,0
1985-10-17,5.1823,5.2415,5.1481,5.2162,3181060,0
1985-10-18,5.1994,5.2162,5.1653,5.2162,1951200,0
1985-10-21,5.1994,5.2075,5.1653,5.1823,1189368,0
1985-10-22,5.1906,5.1994,5.1481,5.1564,961473,0
1985-10-23,5.1396,5.1564,5.1311,5.1311,1492592,0
1985-10-24,5.1228,5.1823,5.1228,5.1396,1471875,0
1985-10-25,5.1311,5.1311,5.1057,5.1228,1498243,0
1985-10-28,5.114,5.1311,5.1057,5.1311,678965,0
1985-10-29,5.1228,5.1311,5.1057,5.1228,983135,0
1985-10-30,5.1396,5.1737,5.114,5.1311,752420,0
1985-10-31,5.1481,5.1564,5.114,5.1481,2221467,0
1985-11-01,5.1396,5.2332,5.1396,5.2332,2438061,0
1985-11-04,5.2332,5.2415,5.1737,5.2415,1840083,0
1985-11-05,5.2162,5.2925,5.2075,5.2925,1829719,0
1985-11-06,5.2841,5.335,5.2586,5.335,2589674,0
1985-11-07,5.3012,5.3093,5.2415,5.2841,1764743,0
1985-11-08,5.2758,5.3012,5.2758,5.2841,2155552,0
1985-11-11,5.2758,5.369,5.267,5.3521,2607566,0
1985-11-12,5.3435,5.3944,5.3182,5.369,3455095,0
1985-11-13,5.369,5.403,5.3435,5.3776,2245952,0
1985-11-14,5.369,5.42,5.369,5.403,1972859,0
1985-11-15,5.3944,5.4454,5.3435,5.3435,2871238,0
1985-11-18,5.3521,5.3521,5.3093,5.3521,1939898,0
1985-11-19,5.369,5.3776,5.335,5.3521,1606542,0
1985-11-20,5.3521,5.3944,5.3435,5.369,1272238,0
1985-11-21,5.3944,5.5049,5.3859,5.5049,3939127,0
1985-11-22,5.522,5.5729,5.4965,5.5559,3249804,0
1985-11-25,5.5388,5.5388,5.4711,5.5133,2196981,0
1985-11-26,5.522,5.5476,5.4965,5.522,1763803,0
1985-11-27,5.5388,5.6494,5.522,5.6494,4330876,0
1985-11-29,5.6748,5.6748,5.5985,5.6494,1421965,0
1985-12-02,5.6408,5.6918,5.6154,5.6324,1741196,0
1985-12-03,5.6069,5.6748,5.6069,5.6665,2949400,0
1985-12-04,5.6748,5.7766,5.6665,5.7596,4349707,0
1985-12-05,5.7854,5.8024,5.7345,5.7345,3752671,0
1985-12-06,5.7088,5.7345,5.6748,5.7002,2273263,0
1985-12-09,5.7258,5.8447,5.7258,5.8361,6229339,0
1985-12-10,5.9127,5.9978,5.8787,5.9551,4815850,0
1985-12-11,5.9723,5.9978,5.9466,5.9805,3041689,0
1985-12-12,5.9637,5.9805,5.9127,5.9466,2682902,0
1985-12-13,5.9212,6.006,5.9127,5.9382,6123873,0
1985-12-16,5.9382,6.0912,5.9212,6.0231,3336441,0
1985-12-17,6.0912,6.1338,6.0317,6.0659,3712179,0
1985-12-18,6.0401,6.0996,5.9466,5.9551,3578457,0
1985-12-19,5.9637,6.0659,5.9551,6.0317,4243298,0
1985-12-20,6.0488,6.1338,6.0231,6.0488,5812168,0
1985-12-23,6.0488,6.0826,6.0231,6.0401,1987925,0
1985-12-24,6.0317,6.0488,6.0231,6.0231,1935189,0
1985-12-26,6.0317,6.0488,6.006,6.0317,1860799,0
1985-12-27,6.0659,6.1082,6.057,6.074,892732,0
1985-12-30,6.0912,6.0912,5.9978,6.0401,2260076,0
1985-12-31,6.0488,6.0488,5.9723,6.006,1909763,0
1986-01-02,6.006,6.006,5.9212,5.9382,1502008,0
1986-01-03,5.9466,5.9723,5.8872,5.9212,1288245,0
1986-01-06,5.9466,5.9466,5.8277,5.9127,2237478,0
1986-01-07,5.9466,6.057,5.9127,6.057,2591557,0
1986-01-08,6.0912,6.142,5.8531,5.9382,4259305,0
1986-01-09,5.9041,5.9551,5.8618,5.9212,3837424,0
1986-01-10,5.9127,5.9382,5.8447,5.9127,1787345,0
1986-01-13,5.8618,5.9127,5.8531,5.8787,2999313,0
1986-01-14,5.9466,5.9466,5.8531,5.8872,3111373,0
1986-01-15,5.9041,5.9723,5.8872,5.9723,2218643,0
1986-01-16,5.9894,6.1338,5.9637,6.125,4621859,0
1986-01-17,6.142,6.142,5.9894,6.0488,5249975,0
1986-01-20,6.0317,6.0401,5.9894,6.0401,2244070,0
1986-01-21,6.057,6.057,5.9127,5.9723,2542587,0
1986-01-22,5.9894,6.006,5.9637,5.9723,1503894,0
1986-01-23,5.9551,5.9551,5.8447,5.8872,2633932,0
1986-01-24,5.8872,5.8872,5.7854,5.8024,3921233,0
1986-01-27,5.8193,5.8193,5.7596,5.7936,2692319,0
1986-01-28,5.8108,5.8618,5.7854,5.8618,2412635,0
1986-01-29,5.8787,5.9551,5.8618,5.9551,2516217,0
1986-01-30,5.9551,6.0149,5.9382,5.9466,2908909,0
1986-01-31,5.9466,6.0826,5.9466,6.0826,3186710,0
1986-02-03,6.0826,6.1762,6.057,6.159,2930570,0
1986-02-04,6.1762,6.1762,6.1167,6.159,3115142,0
1986-02-05,6.1338,6.2268,6.125,6.2268,2588730,0
1986-02-06,6.2268,6.2865,6.21,6.2779,2785544,0
1986-02-07,6.21,6.3544,6.2015,6.346,2899493,0
1986-02-10,6.3544,6.363,6.312,6.363,2343891,0
1986-02-11,6.3375,6.38,6.3205,6.363,2103754,0
1986-02-12,6.363,6.4225,6.3544,6.4225,3120792,0
1986-02-13,6.4225,6.4902,6.38,6.4902,2685729,0
1986-02-14,6.5414,6.5414,6.4733,6.5414,3074649,0
1986-02-18,6.5499,6.677,6.5072,6.6433,4325226,0
1986-02-19,6.6262,6.7027,6.6092,6.6433,3176349,0
1986-02-20,6.5414,6.6518,6.5414,6.6518,3313841,0
1986-02-21,6.677,6.6858,6.5583,6.6689,5045621,0
1986-02-24,6.6518,6.6689,6.5752,6.6177,2891017,0
1986-02-25,6.5924,6.6092,6.5328,6.5924,1916357,0
1986-02-26,6.5669,6.5839,6.4395,6.465,2213934,0
1986-02-27,6.4821,6.6092,6.4225,6.5752,3415541,0
1986-02-28,6.6518,6.7282,6.5583,6.677,3725360,0
1986-03-03,6.6605,6.677,6.5583,6.6008,1974741,0
1986-03-04,6.6008,6.677,6.5499,6.5583,2247840,0
1986-03-05,6.5245,6.5499,6.4395,6.5328,2310929,0
1986-03-06,6.5924,6.6008,6.4902,6.5072,2196045,0
1986-03-07,6.5245,6.5583,6.4992,6.5414,2076446,0
1986-03-10,6.5414,6.6433,6.5245,6.6092,1854204,0
1986-03-11,6.6605,6.8556,6.5924,6.8556,4392084,0
1986-03-12,6.8556,6.9237,6.8049,6.8303,4423161,0
1986-03-13,6.8132,6.9067,6.7623,6.8642,2798731,0
1986-03-14,6.8813,7.0253,6.7368,7.0253,4856343,0
1986-03-17,6.9492,7.0253,6.8385,6.9067,2343891,0
1986-03-18,6.8897,7.0767,6.8725,6.9745,2913616,0
1986-03-19,7.0595,7.068,6.9745,7.0253,2398507,0
1986-03-20,7.0849,7.2805,7.0425,7.1869,3367517,0
1986-03-21,7.2126,7.221,7.0253,7.0595,4767823,0
1986-03-24,7.0937,7.1018,6.9237,7.0425,2575545,0
1986-03-25,7.0001,7.0425,6.9745,7.0173,2027477,0
1986-03-26,7.0253,7.2889,7.0173,7.221,2572722,0
1986-03-27,7.2805,7.2977,7.0849,7.1869,3080297,0
1986-03-31,7.1445,7.221,7.0595,7.1106,2248778,0
1986-04-01,7.1613,7.17,6.7961,6.8725,3646260,0
1986-04-02,6.8303,6.9492,6.7961,6.9067,2518102,0
1986-04-03,6.8982,6.9576,6.6941,6.7623,2345771,0
1986-04-04,6.7623,6.8049,6.6941,6.7623,2926799,0
1986-04-07,6.7027,6.7368,6.5669,6.6433,2441826,0
1986-04-08,6.677,6.6941,6.5583,6.6941,5564500,0
1986-04-09,6.7282,6.7879,6.5924,6.6262,3110432,0
1986-04-10,6.6262,6.6518,6.5839,6.6092,2618866,0
1986-04-11,6.6262,6.6605,6.6008,6.6177,2327883,0
1986-04-14,6.6262,6.7535,6.6092,6.7197,1068829,0
1986-04-15,6.677,6.7623,6.6605,6.7197,1845730,0
1986-04-16,6.8303,6.9407,6.7623,6.8725,2786485,0
1986-04-17,6.8897,6.9832,6.8725,6.9407,2379675,0
1986-04-18,6.9492,7.0767,6.9067,6.9745,6047595,0
1986-04-21,6.9745,7.1531,6.9576,7.1106,3045451,0
1986-04-22,7.1531,7.1531,6.9237,6.9576,3303482,0
1986-04-23,6.9576,6.9745,6.8556,6.9576,2552946,0
1986-04-24,6.9662,7.0001,6.8982,6.8982,2262903,0
1986-04-25,6.9067,7.068,6.9067,7.0425,6691716,0
1986-04-28,7.0937,7.2126,7.0767,7.1786,2074566,0
1986-04-29,7.2464,7.2635,7.1106,7.1445,3872263,0
1986-04-30,7.1445,7.1445,7.0767,7.0767,2724334,0
1986-05-01,7.0595,7.0767,7.0001,7.0253,2489853,0
1986-05-02,7.0343,7.0425,6.8385,6.8897,3325138,0
1986-05-05,6.9407,6.9662,6.9152,6.9492,2184742,0
1986-05-06,6.9407,6.9407,6.8725,6.9152,1833488,0
1986-05-07,6.8982,6.9067,6.7961,6.8385,2972945,0
1986-05-08,6.8725,6.9237,6.7961,6.8132,3137739,0
1986-05-09,6.7623,6.8473,6.7282,6.8473,2627341,0
1986-05-12,6.8303,6.8813,6.7282,6.7623,1774159,0
1986-05-13,6.7282,6.7879,6.6941,6.7197,3357160,0
1986-05-14,6.7282,6.9067,6.7282,6.9067,3536081,0
1986-05-15,6.8642,6.8897,6.7282,6.8049,2275146,0
1986-05-16,6.7623,6.7706,6.7197,6.7282,3677331,0
1986-05-19,6.7197,6.7535,6.6858,6.7197,1962498,0
1986-05-20,6.7197,6.8216,6.7112,6.8216,2420171,0
1986-05-21,6.8216,6.8216,6.7197,6.7197,1552861,0
1986-05-22,6.7368,6.9492,6.7197,6.9407,2722451,0
1986-05-23,6.9576,7.1106,6.932,7.0343,3062406,0
1986-05-27,7.0595,7.1956,7.0253,7.1531,2592497,0
1986-05-28,7.17,7.2126,7.0937,7.1956,3894866,0
1986-05-29,7.1956,7.2293,7.1613,7.1956,1815598,0
1986-05-30,7.2038,7.3486,7.1613,7.272,4040832,0
1986-06-02,7.2889,7.3228,7.1273,7.1613,3377873,0
1986-06-03,7.1786,7.2293,7.1273,7.2293,2083981,0
1986-06-04,7.2293,7.272,7.1106,7.1869,1823127,0
1986-06-05,7.2038,7.3316,7.1445,7.3228,1763803,0
1986-06-06,7.3228,7.4334,7.2977,7.3825,3249804,0
1986-06-09,7.3655,7.374,7.2381,7.2635,2015240,0
1986-06-10,7.2381,7.2977,7.1956,7.2977,2650884,0
1986-06-11,7.2977,7.3143,7.1786,7.2805,2519045,0
1986-06-12,7.2805,7.3398,7.2381,7.2889,1635731,0
1986-06-13,7.2805,7.3825,7.2635,7.3398,3320433,0
1986-06-16,7.4334,7.5013,7.3996,7.4163,3392942,0
1986-06-17,7.459,7.459,7.3228,7.3996,2219586,0
1986-06-18,7.4334,7.6288,7.3825,7.5947,3659443,0
1986-06-19,7.5607,7.6882,7.4419,7.459,3011553,0
1986-06-20,7.4845,7.5098,7.4163,7.5098,3534199,0
1986-06-23,7.4845,7.5013,7.4163,7.4419,1348513,0
1986-06-24,7.4845,7.6116,7.4334,7.5438,2423931,0
1986-06-25,7.5607,7.6371,7.5013,7.5778,3875091,0
1986-06-26,7.5947,7.6541,7.5182,7.6116,2639583,0
1986-06-27,7.6371,7.7478,7.6201,7.7137,1940844,0
1986-06-30,7.7221,7.8241,7.7137,7.7561,1582995,0
1986-07-01,7.7903,7.8412,7.7561,7.8241,1840083,0
1986-07-02,7.8159,7.8159,7.7561,7.7732,1421965,0
1986-07-03,7.7987,7.7987,7.6541,7.6965,1485059,0
1986-07-07,7.6882,7.6882,7.3825,7.3909,2740344,0
1986-07-08,7.2977,7.357,7.2293,7.3398,3917465,0
1986-07-09,7.3996,7.4674,7.3486,7.4419,3211196,0
1986-07-10,7.4674,7.4674,7.2635,7.3486,3821417,0
1986-07-11,7.3655,7.3996,7.2977,7.3228,1796759,0
1986-07-14,7.2977,7.3143,7.221,7.2635,2408865,0
1986-07-15,7.2977,7.3655,7.2126,7.2126,6948796,0
1986-07-16,7.2805,7.2977,7.2126,7.2381,2964470,0
1986-07-17,7.2552,7.3228,7.2381,7.2635,2100929,0
1986-07-18,7.2464,7.4502,7.2293,7.2977,5477864,0
1986-07-21,7.3316,7.459,7.3143,7.4419,2893844,0
1986-07-22,7.3996,7.5522,7.3996,7.5438,3196127,0
1986-07-23,7.5607,7.5607,7.4927,7.5182,2101874,0
1986-07-24,7.5182,7.5607,7.5098,7.5522,1515195,0
1986-07-25,7.6116,7.7221,7.5694,7.6288,2310929,0
1986-07-28,7.5607,7.6034,7.4334,7.4927,2929624,0
1986-07-29,7.5098,7.5607,7.4845,7.5351,3236620,0
1986-07-30,7.5098,7.5865,7.4163,7.5865,4111457,0
1986-07-31,7.5865,7.6371,7.5182,7.5694,1525552,0
1986-08-01,7.5694,7.5694,7.4502,7.4927,1398426,0
1986-08-04,7.4845,7.5947,7.4078,7.5694,1781696,0
1986-08-05,7.5694,7.5947,7.4248,7.4502,2213934,0
1986-08-06,7.4334,7.4845,7.3909,7.4845,1469050,0
1986-08-07,7.4674,7.5351,7.4078,7.4334,2595322,0
1986-08-08,7.4334,7.4502,7.3398,7.3996,1766627,0
1986-08-11,7.3996,7.5522,7.3996,7.4674,2314698,0
1986-08-12,7.5013,7.5947,7.4419,7.5778,2564247,0
1986-08-13,7.5778,7.6799,7.5607,7.6371,2297747,0
1986-08-14,7.6201,7.6541,7.5947,7.6116,2496447,0
1986-08-15,7.6371,7.6371,7.5013,7.5778,4425045,0
1986-08-18,7.5947,7.5947,7.4674,7.5947,3585988,0
1986-08-19,7.5438,7.5522,7.4927,7.5351,1620664,0
1986-08-20,7.5098,7.663,7.5013,7.663,3462626,0
1986-08-21,7.6799,7.7732,7.663,7.7392,3493703,0
1986-08-22,7.7478,7.8159,7.7478,7.7732,2263843,0
1986-08-25,7.7478,7.7478,7.5865,7.6459,2257253,0
1986-08-26,7.7221,7.7987,7.663,7.7478,4429753,0
1986-08-27,7.7647,7.7987,7.7392,7.7561,2001112,0
1986-08-28,7.7561,7.7561,7.7221,7.7478,1898466,0
1986-08-29,7.7392,7.7647,7.6541,7.7308,2089632,0
1986-09-02,7.7221,7.7478,7.5694,7.5694,2865587,0
1986-09-03,7.5438,7.6541,7.5182,7.6459,2259137,0
1986-09-04,7.6799,7.7478,7.6371,7.7392,3434377,0
1986-09-05,7.7478,7.7647,7.6799,7.7054,4005988,0
1986-09-08,7.6965,7.8579,7.6965,7.8412,3424956,0
1986-09-09,7.9772,7.9772,7.8579,7.8922,4255538,0
1986-09-10,7.8751,7.8922,7.8326,7.8668,2918327,0
1986-09-11,7.6288,7.7647,7.4419,7.4756,6835794,0
1986-09-12,7.5098,7.5098,7.119,7.2464,9511162,0
1986-09-15,7.3058,7.3398,7.1531,7.1956,3581281,0
1986-09-16,7.1445,7.1869,7.0849,7.1786,2918327,0
1986-09-17,7.1956,7.2464,7.1273,7.1362,2461603,0
1986-09-18,7.1106,7.1786,6.9916,7.1362,2520927,0
1986-09-19,7.068,7.0849,6.9492,6.9492,4582306,0
1986-09-22,7.0343,7.1018,7.0173,7.0849,3331731,0
1986-09-23,7.0849,7.1018,7.0425,7.0767,2634875,0
1986-09-24,7.0849,7.1362,7.0767,7.1106,1955910,0
1986-09-25,7.1106,7.119,6.9832,7.0595,1730843,0
1986-09-26,6.9745,7.0937,6.932,7.0343,1356048,0
1986-09-29,6.9067,6.9237,6.8132,6.8556,3827065,0
1986-09-30,6.8725,6.9916,6.8556,6.9152,2895726,0
1986-10-01,6.9407,7.1869,6.9067,6.9745,2532231,0
1986-10-02,6.9492,7.0343,6.9407,6.9745,1537794,0
1986-10-03,7.068,7.0767,6.8473,6.9067,1897524,0
1986-10-06,6.8897,7.0173,6.8725,6.9237,1260936,0
1986-10-07,6.9067,6.932,6.8216,6.8725,2486086,0
1986-10-08,6.8556,6.9407,6.8385,6.9237,4041772,0
1986-10-09,6.9745,7.0253,6.9576,6.9832,3026622,0
1986-10-10,6.9576,7.0343,6.9576,7.0343,1251518,0
1986-10-13,7.0343,7.1106,7.0001,7.1018,1066945,0
1986-10-14,7.1018,7.1869,7.0937,7.1018,5706696,0
1986-10-15,7.1531,7.374,7.1273,7.374,3710297,0
1986-10-16,7.3655,7.4078,7.3228,7.3825,2982360,0
1986-10-17,7.3655,7.3909,7.3228,7.3909,3403303,0
1986-10-20,7.3486,7.3486,7.1869,7.221,1983219,0
1986-10-21,7.2381,7.2552,7.1613,7.2126,1438916,0
1986-10-22,7.2293,7.272,7.2038,7.2293,953942,0
1986-10-23,7.272,7.4927,7.2552,7.459,3179179,0
1986-10-24,7.4419,7.459,7.374,7.4248,2679135,0
1986-10-27,7.4674,7.5268,7.374,7.5098,2063264,0
1986-10-28,7.5098,7.5694,7.4756,7.5607,3429668,0
1986-10-29,7.5438,7.5607,7.4927,7.5098,1292009,0
1986-10-30,7.6799,7.6799,7.5438,7.5778,3730068,0
1986-10-31,7.5607,7.5865,7.459,7.5098,2285502,0
1986-11-03,7.5351,7.5438,7.459,7.4927,2000169,0
1986-11-04,7.459,7.5013,7.4248,7.5013,2598148,0
1986-11-05,7.4756,7.5351,7.459,7.5098,2566132,0
1986-11-06,7.4756,7.5268,7.4248,7.5098,1937075,0
1986-11-07,7.4674,7.5268,7.4502,7.5182,1481290,0
1986-11-10,7.5268,7.6882,7.4845,7.6459,2484201,0
1986-11-11,7.6288,7.6882,7.6116,7.663,1475644,0
1986-11-12,7.6965,7.6965,7.5607,7.6799,1810888,0
1986-11-13,7.6711,7.6711,7.5607,7.5607,1942726,0
1986-11-14,7.5438,7.5865,7.5098,7.5865,2261020,0
1986-11-17,7.5351,7.6116,7.4927,7.5351,1475644,0
1986-11-18,7.5182,7.5268,7.3486,7.3655,2173442,0
1986-11-19,7.3825,7.4078,7.2889,7.3825,2824157,0
1986-11-20,7.4163,7.4845,7.3398,7.4845,3729128,0
1986-11-21,7.5182,7.6882,7.4674,7.6459,6541041,0
1986-11-24,7.6459,7.8326,7.6288,7.7987,4371366,0
1986-11-25,7.8497,7.8922,7.7815,7.8326,5895980,0
1986-11-26,7.8326,7.8497,7.7647,7.8326,2138601,0
1986-11-28,7.8412,7.8412,7.7478,7.7647,1122507,0
1986-12-01,7.7137,7.8159,7.6541,7.8159,2972945,0
1986-12-02,7.8579,8.0026,7.8497,8.0026,4958047,0
1986-12-03,7.9517,8.0618,7.9091,7.9091,4767823,0
1986-12-04,7.9348,7.9854,7.9176,7.9348,1963442,0
1986-12-05,7.9176,7.9431,7.7987,7.9091,2626400,0
1986-12-08,7.9091,8.1217,7.8751,8.0365,2978595,0
1986-12-09,8.0365,8.0792,7.9772,7.9854,2423931,0
1986-12-10,7.9854,8.1044,7.9854,8.0365,2216761,0
1986-12-11,8.0365,8.0365,7.8326,7.9431,3036980,0
1986-12-12,7.9431,7.9685,7.9091,7.9431,1262819,0
1986-12-15,7.8837,7.9854,7.8326,7.9854,2574609,0
1986-12-16,7.9685,8.1044,7.9517,8.0618,3682985,0
1986-12-17,8.0792,8.0874,7.9772,8.0365,2275146,0
1986-12-18,8.0365,8.0707,8.028,8.0618,2035010,0
1986-12-19,8.0707,8.1385,8.028,8.0618,8353814,0
1986-12-22,8.0618,8.1811,8.0451,8.1472,2615099,0
1986-12-23,8.1128,8.164,8.0792,8.164,4146302,0
1986-12-24,8.1472,8.2404,8.1299,8.1555,1707300,0
1986-12-26,8.1555,8.1811,8.1385,8.164,1012327,0
1986-12-29,8.1472,8.1472,8.0707,8.1217,1554746,0
1986-12-30,8.1128,8.1385,8.0618,8.1044,1405014,0
1986-12-31,8.1128,8.164,8.0792,8.0874,1470937,0
1987-01-02,8.1385,8.2404,8.1385,8.1723,2029361,0
1987-01-05,8.3168,8.351,8.2404,8.2576,4536165,0
1987-01-06,8.2997,8.3338,8.2489,8.2914,4378902,0
1987-01-07,8.2659,8.3593,8.215,8.3424,4342176,0
1987-01-08,8.3168,8.351,8.2489,8.3254,4798902,0
1987-01-09,8.2914,8.3851,8.2659,8.2829,3654733,0
1987-01-12,8.2659,8.3083,8.2234,8.2404,3235674,0
1987-01-13,8.1981,8.2404,8.1472,8.164,2411692,0
1987-01-14,8.1723,8.3338,8.1555,8.3254,3566216,0
1987-01-15,8.4614,8.6992,8.4018,8.6313,5574861,0
1987-01-16,8.6569,8.7849,8.5634,8.6992,8320851,0
1987-01-19,8.7674,8.9786,8.6142,8.9129,3481462,0
1987-01-20,8.8864,9.1147,8.8782,9.0392,3650968,0
1987-01-21,8.953,9.1664,8.953,8.9701,3709352,0
1987-01-22,8.9786,9.3014,8.9617,9.2848,3586932,0
1987-01-23,9.319,9.684,8.7333,8.7849,9699498,0
1987-01-26,8.8345,9.0657,8.8345,8.9299,6585300,0
1987-01-27,8.9965,9.1311,8.9786,9.0977,5832882,0
1987-01-28,9.1311,9.1576,9.0819,9.1311,4615265,0
1987-01-29,9.276,9.276,8.9965,9.0307,4325226,0
1987-01-30,9.0135,9.0135,8.8438,8.9701,3388232,0
1987-02-02,8.9381,9.1147,8.8864,9.0307,2646173,0
1987-02-03,9.1062,9.1396,8.9299,8.9617,3477695,0
1987-02-04,8.9448,8.9786,8.8345,8.953,3295003,0
1987-02-05,9.0051,9.0135,8.8691,8.9448,4161371,0
1987-02-06,8.9129,8.9965,8.9129,8.9448,2309044,0
1987-02-09,8.9448,9.0392,8.9213,9.0392,2958816,0
1987-02-10,9.0135,9.0744,8.8691,8.9872,4093566,0
1987-02-11,8.9701,9.1493,8.953,9.0819,2712096,0
1987-02-12,9.0819,9.633,8.9299,9.0977,6390371,0
1987-02-13,9.0977,9.1493,8.9872,9.0229,2895726,0
1987-02-17,9.1493,9.2009,9.0564,9.1493,6026875,0
1987-02-18,9.2186,9.2359,9.1147,9.2009,7762427,0
1987-02-19,9.2009,9.2438,9.1664,9.2097,4045536,0
1987-02-20,9.2186,9.2274,9.0477,9.0477,5017374,0
1987-02-23,9.1062,9.1576,8.725,8.8523,5566383,0
1987-02-24,8.8691,8.953,8.8438,8.8691,2633932,0
1987-02-25,8.953,9.0564,8.8523,8.9033,2106580,0
1987-02-26,8.9213,8.953,8.8438,8.8438,2177208,0
1987-02-27,8.8691,8.9213,8.8345,8.9033,1796759,0
1987-03-02,8.9213,8.9872,8.8782,8.8782,3434377,0
1987-03-03,8.8864,8.895,8.8345,8.8523,1754386,0
1987-03-04,8.8782,8.953,8.8523,8.8604,4357243,0
1987-03-05,8.9033,8.9701,8.8782,8.9033,4515448,0
1987-03-06,8.9381,8.9381,8.8178,8.8604,4842217,0
1987-03-09,8.8438,8.8523,8.7333,8.7414,3382584,0
1987-03-10,8.7333,8.8087,8.6992,8.7497,3666034,0
1987-03-11,8.7849,8.7924,8.7074,8.7074,3680161,0
1987-03-12,8.7074,8.9299,8.6821,8.6821,5777323,0
1987-03-13,8.7158,8.7158,8.6569,8.6738,2956933,0
1987-03-16,8.6569,8.6821,8.5546,8.6226,3140566,0
1987-03-17,8.6226,8.8345,8.5974,8.8087,2771421,0
1987-03-18,8.8604,8.8864,8.6226,8.7758,4188677,0
1987-03-19,8.7674,9.0135,8.7592,8.953,3424016,0
1987-03-20,9.0307,9.2009,8.9299,9.2009,5507059,0
1987-03-23,9.1836,9.319,9.1493,9.3014,4635986,0
1987-03-24,9.319,9.3453,9.2359,9.276,3471104,0
1987-03-25,9.2505,9.3014,9.1836,9.2009,3070880,0
1987-03-26,9.2359,9.3365,9.2274,9.267,2643352,0
1987-03-27,9.3532,9.3885,9.2359,9.2593,3742310,0
1987-03-30,8.9448,9.1062,8.9448,8.9965,5550374,0
1987-03-31,9.0819,9.0909,8.9786,9.0307,3459802,0
1987-04-01,8.9033,9.0477,8.9033,9.0307,3917465,0
1987-04-02,9.0657,9.0744,8.9129,8.9701,3160342,0
1987-04-03,8.9448,9.2505,8.9381,9.1836,3982444,0
1987-04-06,9.3111,9.3718,9.2438,9.3453,3272406,0
1987-04-07,9.3365,9.566,9.2505,9.3365,5786744,0
1987-04-08,9.3532,9.539,9.3014,9.4882,4462709,0
1987-04-09,9.506,9.533,9.3365,9.4042,4573831,0
1987-04-10,9.319,9.3453,9.1836,9.2359,6528799,0
1987-04-13,9.2009,9.3111,8.9701,8.9701,4258364,0
1987-04-14,8.8345,8.8864,8.5888,8.7924,10264519,0
1987-04-15,8.8523,8.9033,8.7074,8.8345,4877059,0
1987-04-16,8.8604,8.8691,8.6906,8.6906,6878169,0
1987-04-20,8.7497,8.7497,8.5974,8.6569,3988093,0
1987-04-21,8.6057,9.0229,8.5717,8.9965,6438399,0
1987-04-22,9.0051,9.0564,8.8087,8.8261,5025850,0
1987-04-23,8.8691,8.9381,8.7674,8.8864,4254597,0
1987-04-24,8.8523,8.9381,8.7592,8.8178,2714918,0
1987-04-27,8.6906,9.0229,8.6396,8.8864,5045621,0
1987-04-28,8.895,8.9701,8.6569,8.6569,4852573,0
1987-04-29,8.7924,8.8178,8.6906,8.7414,3587872,0
1987-04-30,8.725,8.9617,8.725,8.9213,3252628,0
1987-05-01,8.9033,8.9701,8.7414,8.7758,2371201,0
1987-05-04,8.7758,8.9299,8.6992,8.9299,2607566,0
1987-05-05,8.953,9.267,8.9299,9.2359,3675451,0
1987-05-06,9.2009,9.2926,8.953,9.1311,2715860,0
1987-05-07,9.1062,9.1923,8.9872,8.9872,3125500,0
1987-05-08,9.0229,9.0307,8.8864,8.9129,3735720,0
1987-05-11,8.953,9.1664,8.7924,8.7924,4298857,0
1987-05-12,8.8345,9.0051,8.7758,9.0051,3241329,0
1987-05-13,9.0229,9.0657,8.9213,9.0564,2045371,0
1987-05-14,9.0564,9.0819,8.9033,8.9381,2262903,0
1987-05-15,8.9213,8.9965,8.7074,8.7414,5352618,0
1987-05-18,8.7497,8.8782,8.6569,8.7924,4317690,0
1987-05-19,8.8438,8.8438,8.6226,8.7592,3122673,0
1987-05-20,8.7497,8.9872,8.6481,8.9381,4702845,0
1987-05-21,9.0051,9.0051,8.8005,8.8782,2929624,0
1987-05-22,8.953,8.9701,8.8782,8.9213,2133890,0
1987-05-26,9.0564,9.1225,8.9701,9.0909,3164109,0
1987-05-27,9.0564,9.1396,9.0392,9.1062,3026622,0
1987-05-28,9.0909,9.2097,9.0477,9.1311,2848639,0
1987-05-29,9.1749,9.2009,8.9872,8.9965,2288329,0
1987-06-01,9.0657,9.0744,8.9381,8.9617,2723395,0
1987-06-02,8.9381,9.0744,8.895,9.0229,3193303,0
1987-06-03,9.0909,9.1493,9.0564,9.1062,2703617,0
1987-06-04,9.1225,9.1664,9.0477,9.1576,2888188,0
1987-06-05,9.1396,9.2505,9.1062,9.2274,3142452,0
1987-06-08,9.1664,9.2926,9.1396,9.2848,2413575,0
1987-06-09,9.3111,9.3267,9.2009,9.2593,2339180,0
1987-06-10,9.3532,9.4464,9.276,9.3532,4197151,0
1987-06-11,9.3532,9.4643,9.3365,9.4121,2845813,0
1987-06-12,9.4802,9.558,9.4554,9.515,3448500,0
1987-06-15,9.558,9.582,9.4971,9.506,3246979,0
1987-06-16,9.762,9.779,9.4643,9.762,2961642,0
1987-06-17,9.795,9.864,9.762,9.762,3450856,0
1987-06-18,9.692,9.829,9.65,9.762,1462456,0
1987-06-19,9.762,9.845,9.711,9.711,4167490,0
1987-06-22,9.829,10.075,9.795,10.059,2992722,0
1987-06-23,10.11,10.177,9.864,9.94,3307245,0
1987-06-24,9.914,10.075,9.864,10.075,2169674,0
1987-06-25,10.126,10.255,10.059,10.255,2559541,0
1987-06-26,10.075,10.27,10.059,10.143,1685172,0
1987-06-29,10.22,10.238,10.092,10.143,1431382,0
1987-06-30,10.177,10.177,9.879,9.973,2317523,0
1987-07-01,9.973,9.973,9.829,9.829,2163558,0
1987-07-02,9.94,9.956,9.811,9.879,3183887,0
1987-07-06,9.879,9.94,9.582,9.633,4107218,0
1987-07-07,9.65,9.879,9.65,9.795,2913146,0
1987-07-08,9.829,9.845,9.711,9.829,2132478,0
1987-07-09,9.829,9.879,9.744,9.762,2390976,0
1987-07-10,9.762,9.811,9.726,9.726,1876338,0
1987-07-13,9.726,9.956,9.618,9.956,3310073,0
1987-07-14,9.94,10.059,9.914,10.059,1943197,0
1987-07-15,9.973,10.059,9.914,9.973,2654649,0
1987-07-16,9.973,10.008,9.779,9.973,2817094,0
1987-07-17,10.008,10.041,9.914,9.914,4192442,0
1987-07-20,9.864,9.973,9.845,9.914,1758152,0
1987-07-21,9.845,9.956,9.6,9.779,2121645,0
1987-07-22,9.811,9.898,9.779,9.811,1898938,0
1987-07-23,9.898,9.898,9.726,9.829,1222326,0
1987-07-24,9.811,10.041,9.811,10.041,1677638,0
1987-07-27,10.008,10.177,9.973,10.143,1335801,0
1987-07-28,10.126,10.177,9.956,9.973,1493535,0
1987-07-29,10.126,10.238,10.075,10.161,2323643,0
1987-07-30,10.143,10.407,10.11,10.407,3014379,0
1987-07-31,10.355,10.423,10.288,10.372,2090101,0
1987-08-03,10.238,10.372,10.22,10.238,2349540,0
1987-08-04,10.238,10.288,10.126,10.126,1679518,0
1987-08-05,10.27,10.517,10.255,10.391,2019948,0
1987-08-06,10.449,10.584,10.288,10.569,2140483,0
1987-08-07,10.552,10.697,10.483,10.584,2097163,0
1987-08-10,10.5,10.697,10.449,10.697,2300569,0
1987-08-11,10.712,11.162,10.697,11.114,8946144,0
1987-08-12,10.934,11.257,10.899,11.18,4238116,0
1987-08-13,11.223,11.57,11.18,11.57,3770089,0
1987-08-14,11.425,11.64,11.394,11.536,3105254,0
1987-08-17,11.563,11.64,11.459,11.563,2621219,0
1987-08-18,11.459,11.459,11.07,11.249,4232941,0
1987-08-19,11.196,11.298,11.087,11.232,2196045,0
1987-08-20,11.298,11.512,11.249,11.478,2624046,0
1987-08-21,11.53,11.604,11.376,11.376,3903814,0
1987-08-24,11.425,11.441,11.196,11.214,1693644,0
1987-08-25,11.265,11.657,11.265,11.621,2399920,0
1987-08-26,11.657,11.817,11.604,11.673,2426757,0
1987-08-27,11.604,11.657,11.478,11.563,2180033,0
1987-08-28,11.495,11.53,11.136,11.136,2151309,0
1987-08-31,11.136,11.315,11.035,11.298,2278441,0
1987-09-01,11.315,11.495,10.889,11.104,2628285,0
1987-09-02,10.968,11.136,10.889,11.052,4312981,0
1987-09-03,11.214,11.214,10.628,10.873,2900905,0
1987-09-04,10.907,10.986,10.56,10.61,1930483,0
1987-09-08,10.61,10.754,10.414,10.754,3306777,0
1987-09-09,10.678,10.823,10.593,10.662,3352447,0
1987-09-10,10.823,10.873,10.678,10.807,3291709,0
1987-09-11,10.951,11.087,10.889,11.07,2334944,0
1987-09-14,11.104,11.136,10.855,10.968,3465452,0
1987-09-15,10.934,10.934,10.754,10.842,1754859,0
1987-09-16,10.772,11.052,10.721,10.721,3037450,0
1987-09-17,10.873,10.873,10.628,10.721,2660299,0
1987-09-18,10.855,10.986,10.807,10.842,5085175,0
1987-09-21,11.035,11.214,10.697,10.823,3155163,0
1987-09-22,10.823,11.18,10.645,11.18,4638338,0
1987-09-23,11.18,11.376,11.18,11.334,3817647,0
1987-09-24,11.214,11.495,11.196,11.334,2093867,0
1987-09-25,11.281,11.394,11.249,11.315,2436648,0
1987-09-28,11.604,11.774,11.495,11.723,4251299,0
1987-09-29,11.53,11.723,11.35,11.459,2995071,0
1987-09-30,11.376,11.604,11.376,11.563,3651439,0
1987-10-01,11.545,11.774,11.495,11.738,2985659,0
1987-10-02,11.723,11.817,11.621,11.723,2649470,0
1987-10-05,11.723,11.723,11.394,11.657,2099517,0
1987-10-06,11.478,11.585,11.104,11.121,3342561,0
1987-10-07,11.121,11.298,11.017,11.232,3029447,0
1987-10-08,11.394,11.394,11.052,11.232,3247923,0
1987-10-09,11.121,11.298,11.035,11.07,2184272,0
1987-10-12,11.035,11.07,10.628,10.678,3765857,0
1987-10-13,10.855,10.907,10.754,10.823,3878387,0
1987-10-14,10.678,10.737,10.185,10.255,3881211,0
1987-10-15,10.238,10.737,10.185,10.314,5791449,0
1987-10-16,10.33,10.399,9.548,9.94,8212556,0
1987-10-19,9.0564,9.3718,7.2126,7.926,11973234,0
1987-10-20,8.7758,8.9872,6.363,8.2064,9521047,0
1987-10-21,8.9129,8.9872,8.2064,8.6992,7849532,0
1987-10-22,8.1385,8.8438,8.0618,8.5634,4751816,0
1987-10-23,8.351,8.5974,8.2914,8.4528,3631192,0
1987-10-26,8.2064,8.2404,7.5865,7.6371,3799285,0
1987-10-27,7.9942,8.028,7.6965,7.8497,3183887,0
1987-10-28,7.5013,8.028,7.4419,7.926,3897693,0
1987-10-29,7.9772,8.3851,7.7815,8.0792,3924061,0
1987-10-30,8.5805,8.5805,8.3083,8.351,3259690,0
1987-11-02,8.3851,8.5974,8.2234,8.4869,1927663,0
1987-11-03,8.2576,8.7758,8.0792,8.6821,3163639,0
1987-11-04,8.4018,8.6821,8.2745,8.5037,4260717,0
1987-11-05,8.4356,8.9129,8.4186,8.6992,3967848,0
1987-11-06,8.7497,8.9617,8.3851,8.4869,2659831,0
1987-11-09,8.2234,8.4356,8.1385,8.1723,2498799,0
1987-11-10,8.0792,8.2404,7.9431,7.9601,3134443,0
1987-11-11,7.9601,8.1385,7.9091,7.9772,1718600,0
1987-11-12,8.4528,8.5634,8.2404,8.5634,3631192,0
1987-11-13,8.4869,8.7758,8.2914,8.6481,2016647,0
1987-11-16,8.6569,9.0564,8.6569,8.9786,3126441,0
1987-11-17,8.7674,8.895,8.6226,8.8178,2822746,0
1987-11-18,8.895,9.1225,8.6821,9.1062,2319403,0
1987-11-19,8.9448,9.0909,8.5888,8.7674,2947516,0
1987-11-20,8.5888,9.1225,8.5546,9.1225,3795047,0
1987-11-23,9.0135,9.0909,8.9129,9.0564,1402191,0
1987-11-24,9.1576,9.2186,9.0744,9.1576,2756355,0
1987-11-25,9.0135,9.1396,8.9129,8.9448,1872570,0
1987-11-27,8.7158,8.8604,8.6226,8.6992,1435622,0
1987-11-30,8.2659,8.3931,8.0026,8.3083,4208924,0
1987-12-01,8.5546,8.5546,8.3083,8.3424,3430608,0
1987-12-02,8.3254,8.5209,8.232,8.3764,2712096,0
1987-12-03,8.3764,8.4103,8.0365,8.0365,2786485,0
1987-12-04,8.0196,8.0536,7.7732,8.0536,2562833,0
1987-12-07,8.0365,8.3424,7.8412,8.3424,3007317,0
1987-12-08,8.2489,8.4276,8.0196,8.4103,2479493,0
1987-12-09,8.3083,8.7497,8.3083,8.6057,3664151,0
1987-12-10,8.3931,8.9129,8.3593,8.4444,4698608,0
1987-12-11,8.4276,8.6821,8.4276,8.6821,1602774,0
1987-12-14,8.6057,9.0909,8.6057,8.9786,2793078,0
1987-12-15,9.1225,9.1576,8.8345,9.0392,4350180,0
1987-12-16,8.9299,9.2186,8.8345,9.1749,3687224,0
1987-12-17,9.1576,9.1576,8.7674,8.8005,2562833,0
1987-12-18,8.9617,9.2186,8.8178,9.1749,4896836,0
1987-12-21,9.1749,9.3718,9.0744,9.2505,2099988,0
1987-12-22,9.1923,9.2359,8.9965,9.1576,2077390,0
1987-12-23,9.1225,9.515,9.1225,9.4289,2491732,0
1987-12-24,9.3365,9.4121,9.2186,9.2848,1251047,0
1987-12-28,9.0135,9.0564,8.7674,8.9617,1839138,0
1987-12-29,8.9617,9.0135,8.8782,8.9617,813630,0
1987-12-30,9.0564,9.0909,8.9965,9.0909,1788755,0
1987-12-31,8.9448,9.1749,8.8782,9.1749,1721897,0
1988-01-04,9.2359,9.515,9.1923,9.4289,2575545,0
1988-01-05,9.4802,9.625,9.3014,9.3532,3475813,0
1988-01-06,9.4121,9.4643,9.3014,9.4121,1879633,0
1988-01-07,9.2505,9.4121,9.1749,9.3885,1975217,0
1988-01-08,9.319,9.3885,8.4103,8.4614,2782721,0
1988-01-11,8.6057,8.9617,8.3254,8.9617,3600588,0
1988-01-12,8.7849,8.8782,8.4103,8.7674,2575077,0
1988-01-13,8.6569,8.895,8.4444,8.6569,2798731,0
1988-01-14,8.6057,8.6992,8.4784,8.6396,1704475,0
1988-01-15,8.9448,8.9965,8.8345,8.9299,5556025,0
1988-01-18,8.9129,8.9129,8.7674,8.8005,1489769,0
1988-01-19,8.5888,8.7158,8.5209,8.5546,2156494,0
1988-01-20,8.2659,8.4444,7.9854,8.1299,5179348,0
1988-01-21,8.232,8.2489,7.9091,8.0536,3404241,0
1988-01-22,8.2489,8.2489,8.0874,8.1299,2212051,0
1988-01-25,8.1981,8.4276,8.164,8.2659,3431077,0
1988-01-26,8.232,8.4444,8.0707,8.0707,2861351,0
1988-01-27,8.0707,8.4103,8.0536,8.2659,3463570,0
1988-01-28,8.3083,8.4103,8.2659,8.3764,1958266,0
1988-01-29,8.4444,8.6821,8.4103,8.6226,2680072,0
1988-02-01,8.6396,8.8604,8.4784,8.5209,2110822,0
1988-02-02,8.3764,8.5037,8.3083,8.4103,2362723,0
1988-02-03,8.3424,8.4444,8.0536,8.164,2324582,0
1988-02-04,8.1981,8.232,7.9685,8.0365,3889687,0
1988-02-05,8.0365,8.164,7.9854,7.9854,1574521,0
1988-02-08,8.1044,8.1044,7.8751,7.9091,2657004,0
1988-02-09,7.9685,8.1044,7.926,8.1044,3265816,0
1988-02-10,8.1299,8.232,8.1299,8.1981,2762472,0
1988-02-11,8.1981,8.3593,8.1811,8.2829,3928298,0
1988-02-12,8.2829,8.3931,8.2829,8.3593,2080212,0
1988-02-16,8.3593,8.538,8.3083,8.538,1803824,0
1988-02-17,8.538,8.6569,8.4614,8.5037,2563774,0
1988-02-18,8.5037,8.5888,8.3083,8.3593,2268081,0
1988-02-19,8.164,8.3083,8.1472,8.3083,3761617,0
1988-02-22,8.2914,8.5634,8.2404,8.4698,4223989,0
1988-02-23,8.5209,8.5805,8.4528,8.5463,3449445,0
1988-02-24,8.5463,8.5974,8.4528,8.4869,2894782,0
1988-02-25,8.4018,8.5974,8.164,8.2404,2847224,0
1988-02-26,8.2576,8.3764,8.2404,8.3083,1229858,0
1988-02-29,8.2914,8.4869,8.2914,8.4869,1900350,0
1988-03-01,8.5209,8.6481,8.5037,8.5974,5038090,0
1988-03-02,8.6142,8.6142,8.4528,8.5209,3479108,0
1988-03-03,8.4869,8.5463,8.3764,8.4528,1710596,0
1988-03-04,8.4528,8.4528,8.2745,8.3254,2729042,0
1988-03-07,8.2914,8.4528,8.2745,8.4528,2484201,0
1988-03-08,8.4698,8.5209,8.3764,8.4018,2254899,0
1988-03-09,8.3764,8.4356,8.3593,8.4018,2770950,0
1988-03-10,8.4528,8.4869,8.2745,8.2914,3114667,0
1988-03-11,8.3424,8.5634,8.2914,8.5037,4342176,0
1988-03-14,8.5463,8.8087,8.5037,8.7924,3939127,0
1988-03-15,8.8691,9.0135,8.8261,8.9701,4151478,0
1988-03-16,8.9701,9.0977,8.8261,9.0819,2424874,0
1988-03-17,9.1147,9.2926,9.0819,9.276,3542674,0
1988-03-18,9.3365,9.3365,9.0977,9.2097,6121045,0
1988-03-21,9.1311,9.1311,8.953,9.0477,2093867,0
1988-03-22,9.0657,9.0977,8.9701,9.0477,2165908,0
1988-03-23,9.0477,9.0477,8.8691,8.9213,4031886,0
1988-03-24,8.7758,8.8087,8.6142,8.665,2478081,0
1988-03-25,8.6142,8.665,8.3254,8.3254,2777542,0
1988-03-28,8.3083,8.5209,8.2745,8.4698,2836401,0
1988-03-29,8.5463,8.5805,8.4528,8.4528,2899023,0
1988-03-30,8.4528,8.4698,8.2576,8.2914,2832161,0
1988-03-31,8.215,8.3083,8.1811,8.2745,2495031,0
1988-04-04,8.1811,8.2745,8.1472,8.164,2615099,0
1988-04-05,8.1981,8.3083,8.164,8.2745,2775187,0
1988-04-06,8.3424,8.7592,8.3254,8.7592,5414768,0
1988-04-07,8.7592,8.7758,8.6313,8.725,2810970,0
1988-04-08,8.7074,8.9381,8.6481,8.7758,2308107,0
1988-04-11,8.8087,8.9701,8.7758,8.9701,3412720,0
1988-04-12,8.9213,9.0477,8.9033,8.9872,2317523,0
1988-04-13,8.9381,8.9872,8.7924,8.9213,2724334,0
1988-04-14,8.7074,8.7592,8.3764,8.3764,3820943,0
1988-04-15,8.4869,8.5805,8.3424,8.4698,5226430,0
1988-04-18,8.4186,8.4528,8.3424,8.3593,2606153,0
1988-04-19,8.4528,8.5463,8.4186,8.4186,3171643,0
1988-04-20,8.3424,8.5463,8.3254,8.4698,3270991,0
1988-04-21,8.5463,8.725,8.5037,8.5634,3268636,0
1988-04-22,8.5463,8.7074,8.5463,8.6313,2451716,0
1988-04-25,8.6313,8.7758,8.6142,8.7414,2520927,0
1988-04-26,8.7074,8.8087,8.5974,8.7074,1984633,0
1988-04-27,8.665,8.7592,8.6481,8.6481,1589117,0
1988-04-28,8.6481,8.6481,8.5463,8.5805,1210554,0
1988-04-29,8.5805,8.6313,8.5037,8.5037,1274118,0
1988-05-02,8.5037,8.5805,8.4528,8.4869,1589117,0
1988-05-03,8.4869,8.5974,8.4186,8.5634,1908825,0
1988-05-04,8.5634,8.5805,8.4528,8.4698,1642324,0
1988-05-05,8.4528,8.4869,8.3424,8.4528,1996872,0
1988-05-06,8.4018,8.4869,8.2914,8.3254,1644205,0
1988-05-09,8.3083,8.4528,8.3083,8.4018,1048114,0
1988-05-10,8.4356,8.5209,8.4186,8.4528,1745437,0
1988-05-11,8.4018,8.4018,8.2576,8.3764,2010997,0
1988-05-12,8.3424,8.4186,8.2914,8.3083,1415374,0
1988-05-13,8.3764,8.4698,8.3764,8.4698,1374879,0
1988-05-16,8.4952,8.7074,8.4952,8.7074,2064673,0
1988-05-17,8.8178,8.8782,8.6396,8.6396,3374108,0
1988-05-18,8.6569,8.6906,8.4528,8.4528,2391914,0
1988-05-19,8.4528,8.4952,8.351,8.4952,2833101,0
1988-05-20,8.4952,8.5291,8.3851,8.3851,2571778,0
1988-05-23,8.4186,8.4356,8.2576,8.351,1744969,0
1988-05-24,8.351,8.5123,8.351,8.4952,1764743,0
1988-05-25,8.5291,8.6396,8.5291,8.5634,1673869,0
1988-05-26,8.5291,8.6057,8.4952,8.5805,2029361,0
1988-05-27,8.5634,8.6396,8.5463,8.6226,1075889,0
1988-05-31,8.6396,9.0564,8.6396,8.9617,3521958,0
1988-06-01,8.9617,9.1225,8.9448,9.0909,4299328,0
1988-06-02,9.0051,9.1062,8.9617,9.0744,2980948,0
1988-06-03,9.0744,9.1836,9.0051,9.1225,2709267,0
1988-06-06,9.1062,9.2186,9.0564,9.2186,1769451,0
1988-06-07,9.1062,9.1493,9.0051,9.0051,1317437,0
1988-06-08,9.0564,9.3267,9.0392,9.2926,4159959,0
1988-06-09,9.2505,9.3111,9.0744,9.0744,3393410,0
1988-06-10,9.1225,9.3267,9.0909,9.2186,2251135,0
1988-06-13,9.2505,9.2505,9.1062,9.1664,1397480,0
1988-06-14,9.3453,9.42,9.2926,9.362,4295091,0
1988-06-15,9.3807,9.3807,9.3111,9.362,2092457,0
1988-06-16,9.2505,9.2926,9.1493,9.1664,1684229,0
1988-06-17,9.1836,9.2505,9.0229,9.2505,4449057,0
1988-06-20,9.1493,9.2359,9.0392,9.0744,2248303,0
1988-06-21,9.1836,9.2505,9.0564,9.2186,1972859,0
1988-06-22,9.42,9.566,9.3807,9.4378,4267310,0
1988-06-23,9.42,9.633,9.4042,9.6,3162693,0
1988-06-24,9.65,9.711,9.4733,9.4882,2589201,0
1988-06-27,9.525,9.525,9.3267,9.3453,1857975,0
1988-06-28,9.4042,9.582,9.362,9.582,2368374,0
1988-06-29,9.633,9.677,9.4378,9.525,2259137,0
1988-06-30,9.566,9.6,9.4733,9.582,3107607,0
1988-07-01,9.65,9.65,9.4554,9.548,1539206,0
1988-07-05,9.4882,9.65,9.42,9.65,2253955,0
1988-07-06,9.6,9.633,9.3267,9.4733,3203661,0
1988-07-07,9.4378,9.4733,9.2926,9.4042,1777457,0
1988-07-08,9.3807,9.4378,9.2359,9.276,1297661,0
1988-07-11,9.3111,9.3453,9.2505,9.2926,1279768,0
1988-07-12,9.3111,9.3111,9.1664,9.2186,2107995,0
1988-07-13,9.2186,9.276,9.1062,9.276,2075972,0
1988-07-14,9.2186,9.42,9.2009,9.362,1477997,0
1988-07-15,9.4042,9.4378,9.2505,9.2926,3024735,0
1988-07-18,9.2359,9.2926,9.1836,9.2186,1704944,0
1988-07-19,9.1664,9.2186,9.0229,9.0744,1640439,0
1988-07-20,9.1225,9.2186,9.0744,9.1836,1812771,0
1988-07-21,9.1225,9.3267,9.1225,9.1836,2570365,0
1988-07-22,9.1664,9.2359,9.0229,9.0564,2216761,0
1988-07-25,9.0392,9.1493,8.9448,9.0744,1474230,0
1988-07-26,9.0564,9.1664,9.0564,9.1225,2104227,0
1988-07-27,9.1493,9.2186,8.9617,9.0051,2085391,0
1988-07-28,9.0051,9.1225,8.9299,9.1062,2447007,0
1988-07-29,9.1225,9.276,9.1225,9.276,3238974,0
1988-08-01,9.276,9.276,9.1493,9.2359,1386179,0
1988-08-02,9.2505,9.3453,9.2009,9.2926,1537327,0
1988-08-03,9.276,9.3807,9.2359,9.3453,1383357,0
1988-08-04,9.4042,9.4042,9.2926,9.362,1618782,0
1988-08-05,9.3267,9.3807,9.2926,9.3453,996789,0
1988-08-08,9.3267,9.42,9.2009,9.2009,768427,0
1988-08-09,9.2505,9.2926,8.9786,9.1664,2410751,0
1988-08-10,9.0744,9.1062,8.7497,8.8005,3295478,0
1988-08-11,8.8523,8.9129,8.7849,8.895,2462543,0
1988-08-12,8.8782,8.8782,8.7497,8.8345,1762389,0
1988-08-15,8.8261,8.8604,8.6992,8.6992,1868331,0
1988-08-16,8.7158,9.0051,8.6992,8.8782,2681961,0
1988-08-17,8.8438,9.0051,8.8438,8.953,1324497,0
1988-08-18,8.953,9.0477,8.9129,8.9381,1369699,0
1988-08-19,8.895,8.9872,8.7849,8.8604,2753527,0
1988-08-22,8.8782,8.8782,8.6396,8.6569,1618782,0
1988-08-23,8.7158,8.7497,8.6396,8.6738,1675752,0
1988-08-24,8.7158,8.8782,8.7158,8.8782,2101874,0
1988-08-25,8.6057,8.8782,8.6057,8.7849,1817948,0
1988-08-26,8.7333,8.8438,8.7333,8.7849,873424,0
1988-08-29,8.8261,8.9701,8.8261,8.9381,863539,0
1988-08-30,8.9381,9.0657,8.9129,8.9129,2662183,0
1988-08-31,8.953,8.9701,8.8438,8.8438,2309987,0
1988-09-01,8.7849,8.8438,8.6226,8.6738,3420253,0
1988-09-02,8.8604,9.0051,8.7849,8.895,1965796,0
1988-09-06,8.9381,9.0229,8.895,9.0051,796210,0
1988-09-07,9.0477,9.0657,8.895,8.953,1540616,0
1988-09-08,8.9129,9.0977,8.9129,9.0051,2090572,0
1988-09-09,9.0229,9.2274,8.895,9.0477,2270905,0
1988-09-12,9.0657,9.1493,9.0229,9.1311,2066560,0
1988-09-13,9.0977,9.1493,9.0477,9.1147,1579701,0
1988-09-14,9.2274,9.2848,9.1311,9.2274,2785544,0
1988-09-15,9.2438,9.3718,9.2274,9.2848,1841493,0
1988-09-16,9.2097,9.3718,9.2097,9.2438,4421748,0
1988-09-19,9.1749,9.2438,9.0977,9.1923,1140398,0
1988-09-20,9.1923,9.319,9.1923,9.2848,880488,0
1988-09-21,9.2848,9.3885,9.2848,9.3885,1361697,0
1988-09-22,9.3365,9.3885,9.2593,9.3532,1673869,0
1988-09-23,9.319,9.4643,9.319,9.3885,1637613,0
1988-09-26,9.3365,9.3718,9.319,9.3365,1000082,0
1988-09-27,9.3365,9.3532,9.2438,9.2438,1500598,0
1988-09-28,9.2593,9.4121,9.2593,9.3718,1364520,0
1988-09-29,9.3885,9.4971,9.3532,9.4971,1550978,0
1988-09-30,9.525,9.591,9.3885,9.4289,2935280,0
1988-10-03,9.4289,9.4643,9.2848,9.3885,2156960,0
1988-10-04,9.4289,9.4289,9.1749,9.1923,3017674,0
1988-10-05,9.1493,9.1493,9.0229,9.0229,5085175,0
1988-10-06,9.0051,9.0229,8.953,9.0229,2081155,0
1988-10-07,9.0977,9.1749,8.9872,9.0977,3743254,0
1988-10-10,9.1147,9.2097,9.0977,9.1749,1336269,0
1988-10-11,9.1147,9.1923,9.0977,9.1749,1370642,0
1988-10-12,9.0977,9.1311,9.0229,9.0977,2267609,0
1988-10-13,9.0477,9.1147,8.9381,8.9701,2864650,0
1988-10-14,9.0477,9.0477,8.9381,9.0477,1900350,0
1988-10-17,9.0229,9.1311,8.953,9.1147,1403131,0
1988-10-18,9.1493,9.3532,9.1147,9.3532,2329294,0
1988-10-19,9.3532,9.3885,8.9381,9.1749,3686751,0
1988-10-20,9.0977,9.2593,9.0819,9.2097,2758236,0
1988-10-21,9.2593,9.3014,9.0977,9.2438,4607734,0
1988-10-24,9.2438,9.319,9.1749,9.2274,1309434,0
1988-10-25,9.2438,9.3014,9.2097,9.2438,1267057,0
1988-10-26,9.2274,9.2438,9.1147,9.1749,2702206,0
1988-10-27,9.0977,9.1311,8.9872,9.0229,2279853,0
1988-10-28,9.0477,9.0477,8.9381,9.0051,1981806,0
1988-10-31,8.9381,8.9872,8.895,8.895,2194629,0
1988-11-01,8.895,8.9701,8.8782,8.8782,1857502,0
1988-11-02,8.8782,8.895,8.7674,8.8604,2328352,0
1988-11-03,8.895,8.9701,8.8438,8.8782,2437120,0
1988-11-04,8.8261,8.953,8.7849,8.7849,2296334,0
1988-11-07,8.7849,8.8604,8.7497,8.8438,1963442,0
1988-11-08,8.8782,8.895,8.7674,8.7849,3256866,0
1988-11-09,8.7849,8.8604,8.7158,8.8604,2723395,0
1988-11-10,8.8604,8.895,8.8087,8.8782,2826982,0
1988-11-11,8.8261,8.9381,8.7158,8.7158,2629225,0
1988-11-14,8.7497,8.7674,8.6992,8.7158,2895255,0
1988-11-15,8.7674,8.895,8.7333,8.7674,2161669,0
1988-11-16,8.7674,8.7674,8.6057,8.6992,3286529,0
1988-11-17,8.7497,8.7674,8.6738,8.7158,1846201,0
1988-11-18,8.6992,8.7758,8.6992,8.7333,3257338,0
1988-11-21,8.7592,8.7592,8.6821,8.7158,2027007,0
1988-11-22,8.7333,8.7924,8.6821,8.7158,1522728,0
1988-11-23,8.7158,8.7924,8.6992,8.7592,1820304,0
1988-11-25,8.7158,8.7158,8.6481,8.6821,1162528,0
1988-11-28,8.6821,8.7592,8.665,8.7158,1471408,0
1988-11-29,8.7592,8.9786,8.7333,8.9381,2566602,0
1988-11-30,8.9381,8.9965,8.8864,8.9213,2365078,0
1988-12-01,8.9033,8.9213,8.7924,8.8438,1709185,0
1988-12-02,8.7592,8.9617,8.7592,8.9213,3213550,0
1988-12-05,8.9033,9.1062,8.9033,9.0477,1736021,0
1988-12-06,9.0477,9.1576,8.9965,9.1576,2083038,0
1988-12-07,9.1576,9.2359,9.1396,9.2186,1703061,0
1988-12-08,9.1225,9.1836,9.1062,9.1225,1675284,0
1988-12-09,9.0477,9.1576,9.0477,9.1225,1511898,0
1988-12-12,9.1576,9.2359,9.0909,9.1062,1955438,0
1988-12-13,9.1062,9.2359,9.0909,9.2359,1567927,0
1988-12-14,9.2186,9.2186,9.1396,9.2009,1854676,0
1988-12-15,9.1836,9.2009,9.1062,9.1062,1591942,0
1988-12-16,9.1062,9.2009,9.1062,9.2009,3034152,0
1988-12-19,9.1576,9.2926,9.1576,9.2505,1986985,0
1988-12-20,9.267,9.3453,9.267,9.2926,2027948,0
1988-12-21,9.3111,9.3267,9.2505,9.2926,1778402,0
1988-12-22,9.2926,9.2926,9.1836,9.1836,1185597,0
1988-12-23,9.1576,9.2505,9.1576,9.2186,380448,0
1988-12-27,9.1836,9.2359,9.1836,9.2009,678965,0
1988-12-28,9.2009,9.267,9.2009,9.2505,784434,0
1988-12-29,9.2359,9.3111,9.2359,9.267,2259137,0
1988-12-30,9.2505,9.2926,9.1576,9.1576,1436561,0
1989-01-03,9.0744,9.1062,8.8864,9.0744,2381557,0
1989-01-04,9.1225,9.2186,8.9617,9.2009,1522728,0
1989-01-05,9.2186,9.2359,9.0744,9.1225,2634875,0
1989-01-06,9.1396,9.1576,9.0135,9.0135,2750231,0
1989-01-09,8.9965,9.0744,8.9786,9.0744,2927742,0
1989-01-10,9.0744,9.0909,8.9617,8.9965,1568403,0
1989-01-11,8.9786,9.0909,8.9786,9.0307,1673399,0
1989-01-12,9.0744,9.2505,9.0477,9.1396,3284176,0
1989-01-13,9.1396,9.2009,9.0909,9.1576,1171943,0
1989-01-16,9.1576,9.2009,9.1062,9.1225,1317908,0
1989-01-17,9.1225,9.1225,9.0477,9.0477,1576874,0
1989-01-18,9.0307,9.1396,8.9965,9.1225,2262903,0
1989-01-19,9.1396,9.2186,9.0477,9.0477,2021828,0
1989-01-20,9.1396,9.2009,9.1225,9.2009,1948378,0
1989-01-23,9.1836,9.3453,9.1576,9.2505,2133420,0
1989-01-24,9.2926,9.533,9.2926,9.515,5794276,0
1989-01-25,9.582,9.719,9.582,9.719,4801253,0
1989-01-26,9.735,9.829,9.608,9.811,5140736,0
1989-01-27,9.879,10.27,9.845,10.032,6023580,0
1989-01-30,10.05,10.067,9.989,10.032,2176264,0
1989-01-31,10.032,10.161,9.923,10.126,2931040,0
1989-02-01,10.126,10.255,10.008,10.067,3194713,0
1989-02-02,10.084,10.1,9.956,9.989,2591557,0
1989-02-03,9.956,10.067,9.923,9.923,1808533,0
1989-02-06,9.956,10.032,9.879,9.973,2734221,0
1989-02-07,9.973,10.143,9.956,10.05,4014465,0
1989-02-08,9.973,10.194,9.973,10.032,3004487,0
1989-02-09,9.898,9.989,9.864,9.898,2680072,0
1989-02-10,9.786,9.94,9.786,9.879,2242655,0
1989-02-13,9.864,9.898,9.811,9.811,3556796,0
1989-02-14,9.879,9.956,9.879,9.898,2766712,0
1989-02-15,9.898,9.989,9.898,9.956,1771806,0
1989-02-16,9.989,10.1,9.973,10.084,2426289,0
1989-02-17,10.143,10.297,10.126,10.22,3951837,0
1989-02-21,10.22,10.22,10.11,10.143,2210640,0
1989-02-22,10.143,10.143,9.879,9.94,3658504,0
1989-02-23,9.905,10.032,9.845,9.94,3198010,0
1989-02-24,9.94,9.956,9.702,9.702,4659999,0
1989-02-27,9.659,9.771,9.625,9.753,2522811,0
1989-02-28,9.735,9.811,9.719,9.719,4086502,0
1989-03-01,9.829,9.879,9.659,9.702,2459249,0
1989-03-02,9.702,9.829,9.659,9.811,1800059,0
1989-03-03,9.786,9.829,9.735,9.829,1681877,0
1989-03-06,9.829,9.879,9.811,9.864,2240772,0
1989-03-07,9.879,9.905,9.811,9.845,1590061,0
1989-03-08,9.845,10.05,9.829,9.94,1800527,0
1989-03-09,9.923,10.032,9.811,9.998,1229858,0
1989-03-10,9.956,10.032,9.845,10.032,2045371,0
1989-03-13,9.973,10.143,9.973,10.11,2114586,0
1989-03-14,10.143,10.22,10.11,10.143,2229470,0
1989-03-15,10.143,10.314,10.126,10.22,2604269,0
1989-03-16,10.22,10.407,10.202,10.372,2014765,0
1989-03-17,10.22,10.22,10.067,10.143,4945806,0
1989-03-20,10.11,10.143,10.017,10.05,2363190,0
1989-03-21,10.11,10.143,10.032,10.05,1500128,0
1989-03-22,10.067,10.126,9.973,10.126,1247754,0
1989-03-23,10.185,10.202,10.032,10.032,1783575,0
1989-03-27,10.017,10.092,9.998,10.032,1183716,0
1989-03-28,10.092,10.126,10.017,10.05,1647503,0
1989-03-29,10.032,10.092,9.973,10.032,1104144,0
1989-03-30,10.032,10.05,9.94,9.973,1368286,0
1989-03-31,9.998,10.05,9.956,9.998,1496830,0
1989-04-03,9.956,9.998,9.879,9.998,1651741,0
1989-04-04,9.998,10.126,9.973,9.998,2640996,0
1989-04-05,9.998,10.032,9.956,9.973,1631962,0
1989-04-06,9.973,9.973,9.905,9.94,2558126,0
1989-04-07,9.94,10.032,9.923,9.998,1816539,0
1989-04-10,9.973,10.032,9.973,9.998,1135688,0
1989-04-11,9.998,10.05,9.973,10.05,1541561,0
1989-04-12,10.067,10.126,10.032,10.092,1107438,0
1989-04-13,10.05,10.092,9.998,10.032,1203961,0
1989-04-14,10.126,10.202,10.092,10.202,1801000,0
1989-04-17,10.143,10.22,10.11,10.161,1558042,0
1989-04-18,10.279,10.483,10.255,10.441,4012579,0
1989-04-19,10.423,10.61,10.407,10.552,3629780,0
1989-04-20,10.593,10.703,10.423,10.517,3027093,0
1989-04-21,10.552,10.688,10.517,10.688,3950429,0
1989-04-24,10.628,10.721,10.61,10.721,1305193,0
1989-04-25,10.781,10.816,10.67,10.688,1661626,0
1989-04-26,10.628,10.645,10.552,10.576,1809475,0
1989-04-27,10.535,10.703,10.535,10.61,2195101,0
1989-04-28,10.67,10.721,10.628,10.67,1757681,0
1989-05-01,10.61,10.67,10.593,10.67,905915,0
1989-05-02,10.737,10.873,10.737,10.798,2384854,0
1989-05-03,10.798,10.889,10.763,10.798,1838195,0
1989-05-04,10.763,10.763,10.703,10.737,927104,0
1989-05-05,10.873,10.873,10.61,10.703,1930953,0
1989-05-08,10.688,10.737,10.628,10.703,1883400,0
1989-05-09,10.781,10.889,10.688,10.781,2774247,0
1989-05-10,10.889,10.968,10.816,10.889,3461685,0
1989-05-11,10.907,10.951,10.832,10.889,2251135,0
1989-05-12,11.042,11.114,11,11.114,2506331,0
1989-05-15,11.154,11.204,10.986,11.042,2649470,0
1989-05-16,11.017,11.042,10.907,10.986,3009199,0
1989-05-17,11,11.096,10.968,11,2605682,0
1989-05-18,10.968,11.17,10.968,11.061,3877449,0
1989-05-19,11.154,11.17,11.096,11.17,8496951,0
1989-05-22,11.307,11.341,11.196,11.232,2242655,0
1989-05-23,11.249,11.288,11.17,11.232,2835451,0
1989-05-24,11.214,11.288,11.061,11.154,2132007,0
1989-05-25,11.104,11.154,11.042,11.061,1449746,0
1989-05-26,10.986,11.104,10.968,11.104,1348987,0
1989-05-30,11.17,11.17,10.873,10.986,2297747,0
1989-05-31,10.968,11.026,10.907,10.951,1900819,0
1989-06-01,10.951,11.042,10.934,10.968,918159,0
1989-06-02,11.121,11.214,11.104,11.214,1872098,0
1989-06-05,11.196,11.196,10.986,10.986,1152167,0
1989-06-06,11.061,11.196,11.042,11.196,2133890,0
1989-06-07,11.196,11.214,11.121,11.154,7825519,0
1989-06-08,11.196,11.196,11.042,11.104,1523196,0
1989-06-09,11.121,11.17,10.907,10.986,2068440,0
1989-06-12,11,11.154,10.907,11.121,2747407,0
1989-06-13,11.026,11.104,10.968,11.026,2090101,0
1989-06-14,11.042,11.078,10.951,11.042,3127854,0
1989-06-15,10.951,11.026,10.855,10.889,1801938,0
1989-06-16,10.873,11.026,10.873,10.986,4187265,0
1989-06-19,10.951,11.078,10.934,10.951,1338152,0
1989-06-20,10.951,11.026,10.816,10.889,1377231,0
1989-06-21,10.855,11,10.855,10.907,1481765,0
1989-06-22,10.873,11.196,10.873,11.061,1686583,0
1989-06-23,11.121,11.214,11.078,11.104,2160258,0
1989-06-26,11.121,11.17,11.078,11.17,1128623,0
1989-06-27,11.154,11.196,11.121,11.121,1397952,0
1989-06-28,11.121,11.121,10.968,11.042,1320731,0
1989-06-29,10.986,10.986,10.763,10.781,1965796,0
1989-06-30,10.781,10.798,10.645,10.721,1766155,0
1989-07-03,10.721,10.721,10.628,10.703,551365,0
1989-07-05,10.61,10.67,10.576,10.645,1915885,0
1989-07-06,10.645,10.721,10.645,10.688,1914003,0
1989-07-07,10.721,10.842,10.61,10.798,2228531,0
1989-07-10,10.907,10.951,10.855,10.907,1521786,0
1989-07-11,10.907,10.968,10.855,10.951,1998286,0
1989-07-12,10.951,10.986,10.873,10.907,1721897,0
1989-07-13,10.873,10.951,10.816,10.889,1886695,0
1989-07-14,10.934,11,10.842,10.986,2527048,0
1989-07-17,10.951,10.968,10.907,10.951,1059884,0
1989-07-18,10.951,10.951,10.934,10.951,665311,0
1989-07-19,10.968,11.042,10.951,10.986,2498330,0
1989-07-20,11,11.104,10.855,10.873,3793162,0
1989-07-21,10.798,11.249,10.798,11.136,4615736,0
1989-07-24,11.17,11.214,11.061,11.061,2599559,0
1989-07-25,11.061,11.121,10.986,11.042,2628753,0
1989-07-26,11.026,11.136,10.968,11.061,2684315,0
1989-07-27,11.078,11.17,11,11.121,2721512,0
1989-07-28,11.078,11.265,11.061,11.214,2800610,0
1989-07-31,11.249,11.432,11.232,11.432,3007785,0
1989-08-01,11.478,11.604,11.307,11.341,4094508,0
1989-08-02,11.325,11.385,11.265,11.368,1934251,0
1989-08-03,11.401,11.631,11.401,11.512,2877830,0
1989-08-04,11.478,11.554,11.459,11.53,2293506,0
1989-08-07,11.604,11.817,11.585,11.774,2823686,0
1989-08-08,11.834,11.91,11.757,11.853,2635815,0
1989-08-09,11.774,11.944,11.774,11.792,2610865,0
1989-08-10,11.774,11.892,11.723,11.892,2085863,0
1989-08-11,12.038,12.079,11.927,12.038,5486810,0
1989-08-14,11.961,12.096,11.868,11.944,3278527,0
1989-08-15,11.944,12.021,11.927,12.006,1730843,0
1989-08-16,12.021,12.079,12.006,12.006,1420551,0
1989-08-17,11.961,12.006,11.868,11.987,1606068,0
1989-08-18,11.944,12.006,11.927,11.987,2445591,0
1989-08-21,12.029,12.065,11.817,11.817,1103673,0
1989-08-22,11.817,11.834,11.708,11.757,1264232,0
1989-08-23,11.757,11.834,11.708,11.834,1058940,0
1989-08-24,11.8,12.14,11.774,12.14,2116467,0
1989-08-25,12.096,12.124,12.006,12.096,1263291,0
1989-08-28,12.047,12.065,11.971,12.006,1236449,0
1989-08-29,12.006,12.006,11.817,11.875,1638086,0
1989-08-30,11.875,11.971,11.8,11.875,1577345,0
1989-08-31,11.927,12.006,11.91,11.987,945467,0
1989-09-01,11.892,12.029,11.853,11.952,1308492,0
1989-09-05,11.952,11.952,11.774,11.834,910621,0
1989-09-06,11.834,11.834,11.478,11.53,3721122,0
1989-09-07,11.53,11.57,11.17,11.232,3472516,0
1989-09-08,11.265,11.416,11.214,11.341,2578371,0
1989-09-11,11.359,11.432,11.325,11.432,2361778,0
1989-09-12,11.416,11.478,11.359,11.385,1466697,0
1989-09-13,11.432,11.478,11.307,11.307,2301983,0
1989-09-14,11.307,11.341,11.189,11.265,2008644,0
1989-09-15,11.265,11.341,11.189,11.281,4768766,0
1989-09-18,11.265,11.307,11.214,11.232,1299542,0
1989-09-19,11.265,11.265,11.17,11.17,1540148,0
1989-09-20,11.189,11.281,11.17,11.214,2079742,0
1989-09-21,11.307,11.341,11.249,11.281,1044814,0
1989-09-22,11.341,11.416,11.307,11.385,1556155,0
1989-09-25,11.385,11.401,11.307,11.325,1698825,0
1989-09-26,11.341,11.432,11.341,11.359,1903645,0
1989-09-27,11.325,11.459,11.325,11.416,1801938,0
1989-09-28,11.459,11.478,11.359,11.401,2507273,0
1989-09-29,11.416,11.459,11.341,11.401,1643739,0
1989-10-02,11.401,11.478,11.359,11.416,1928129,0
1989-10-03,11.459,11.495,11.385,11.459,2532697,0
1989-10-04,11.495,11.495,11.359,11.401,2209224,0
1989-10-05,11.401,11.401,11.307,11.385,1946491,0
1989-10-06,11.432,11.432,11.341,11.359,2699850,0
1989-10-09,11.325,11.385,11.265,11.359,1035400,0
1989-10-10,11.341,11.359,11.307,11.325,1227507,0
1989-10-11,11.325,11.359,11.307,11.325,2014765,0
1989-10-12,11.325,11.401,11.281,11.281,1501541,0
1989-10-13,11.232,11.325,10.849,10.849,3956081,0
1989-10-16,10.466,11.078,10.279,11.035,8656099,0
1989-10-17,10.96,11.035,10.816,11,3327965,0
1989-10-18,11,11.114,10.925,10.925,2468193,0
1989-10-19,11,11.325,10.96,11.17,2522340,0
1989-10-20,11.17,11.281,11.154,11.265,3923588,0
1989-10-23,11.214,11.325,11.154,11.17,2705033,0
1989-10-24,11.17,11.214,10.832,11.17,4713203,0
1989-10-25,11.154,11.17,11,11.017,1921537,0
1989-10-26,10.986,10.986,10.772,10.816,2432406,0
1989-10-27,10.816,10.849,10.737,10.79,1762861,0
1989-10-30,10.816,10.907,10.754,10.754,1466226,0
1989-10-31,10.79,10.889,10.772,10.865,1215262,0
1989-11-01,10.849,10.943,10.816,10.925,1041519,0
1989-11-02,10.907,11.035,10.907,11.035,1505305,0
1989-11-03,10.986,11.136,10.986,11.078,1630552,0
1989-11-06,11.061,11.078,10.986,10.986,1093784,0
1989-11-07,10.943,11.096,10.907,11.078,1183716,0
1989-11-08,11.035,11.249,11.035,11.17,1239748,0
1989-11-09,11.189,11.249,11.136,11.136,1167236,0
1989-11-10,11.17,11.249,11.17,11.232,1009502,0
1989-11-13,11.214,11.359,11.154,11.341,956294,0
1989-11-14,11.325,11.385,11.214,11.281,942172,0
1989-11-15,11.249,11.325,11.189,11.307,1167706,0
1989-11-16,11.341,11.359,11.307,11.359,1054231,0
1989-11-17,11.425,11.521,11.385,11.478,2293040,0
1989-11-20,11.459,11.478,11.368,11.441,975598,0
1989-11-21,11.504,11.554,11.504,11.554,1258579,0
1989-11-22,11.554,11.657,11.536,11.657,1670104,0
1989-11-24,11.673,11.809,11.673,11.784,1914475,0
1989-11-27,11.747,11.809,11.673,11.708,1834430,0
1989-11-28,11.747,11.826,11.708,11.747,2198393,0
1989-11-29,11.731,11.747,11.594,11.657,953942,0
1989-11-30,11.69,11.809,11.69,11.784,1668691,0
1989-12-01,11.809,12.07,11.747,12.055,3153280,0
1989-12-04,12.055,12.055,11.901,12.055,1630552,0
1989-12-05,12.013,12.087,11.996,12.038,1641380,0
1989-12-06,12.013,12.133,12.013,12.114,1379589,0
1989-12-07,12.114,12.165,12.013,12.055,1222796,0
1989-12-08,12.07,12.165,12.07,12.114,1708242,0
1989-12-11,12.07,12.114,11.996,12.055,2584023,0
1989-12-12,12.07,12.344,12.07,12.24,1699296,0
1989-12-13,12.24,12.47,12.207,12.47,1982742,0
1989-12-14,12.438,12.531,12.378,12.438,1766155,0
1989-12-15,12.438,12.438,12.207,12.318,4295561,0
1989-12-18,12.286,12.36,11.901,12.114,1635260,0
1989-12-19,12.133,12.286,12.07,12.24,2633462,0
1989-12-20,12.24,12.286,12.055,12.192,2151781,0
1989-12-21,12.224,12.267,12.165,12.207,1114502,0
1989-12-22,12.207,12.207,12.114,12.133,974186,0
1989-12-26,12.149,12.165,12.055,12.133,776429,0
1989-12-27,12.114,12.224,12.087,12.192,842347,0
1989-12-28,12.149,12.165,12.055,12.149,1074951,0
1989-12-29,12.133,12.224,12.114,12.192,1023625,0
1990-01-02,12.149,12.344,12.114,12.318,1760977,0
1990-01-03,12.344,12.531,12.318,12.453,3097720,0
1990-01-04,12.378,12.701,12.378,12.549,2988012,0
1990-01-05,12.496,12.549,12.344,12.344,2148956,0
1990-01-08,12.318,12.684,12.318,12.667,2547765,0
1990-01-09,12.649,12.854,12.623,12.667,2713978,0
1990-01-10,12.742,12.742,12.47,12.591,2556713,0
1990-01-11,12.684,12.82,12.649,12.701,1587706,0
1990-01-12,12.47,12.591,12.286,12.286,2040191,0
1990-01-15,12.301,12.453,12.24,12.24,1590061,0
1990-01-16,12.165,12.438,12.133,12.394,2864177,0
1990-01-17,12.42,12.549,12.318,12.42,1953554,0
1990-01-18,12.301,12.438,12.24,12.378,3366577,0
1990-01-19,12.378,12.42,12.267,12.378,3026150,0
1990-01-22,12.378,12.378,11.936,11.961,1479411,0
1990-01-23,12.038,12.055,11.826,11.901,2653241,0
1990-01-24,11.554,11.961,11.554,11.936,3408010,0
1990-01-25,11.979,11.996,11.536,11.657,1819363,0
1990-01-26,11.708,11.809,11.504,11.631,2835927,0
1990-01-29,11.69,11.784,11.594,11.673,1720481,0
1990-01-30,11.747,11.885,11.657,11.731,2881128,0
1990-01-31,11.784,11.961,11.784,11.961,2028891,0
1990-02-01,11.961,11.961,11.885,11.918,1548154,0
1990-02-02,11.885,12.087,11.885,11.961,2362723,0
1990-02-05,11.918,12.224,11.918,12.207,1778402,0
1990-02-06,12.207,12.207,12.114,12.133,1648442,0
1990-02-07,12.133,12.394,12.013,12.378,2172971,0
1990-02-08,12.42,12.574,12.42,12.496,2284092,0
1990-02-09,12.47,12.531,12.42,12.42,1744027,0
1990-02-12,12.394,12.42,12.24,12.318,1482706,0
1990-02-13,12.286,12.47,12.133,12.394,2278441,0
1990-02-14,12.36,12.394,12.24,12.267,1852792,0
1990-02-15,12.224,12.394,12.224,12.394,3096308,0
1990-02-16,12.394,12.412,12.318,12.334,2251135,0
1990-02-20,12.224,12.24,12.065,12.087,1594768,0
1990-02-21,11.936,12.124,11.936,11.952,2510569,0
1990-02-22,11.987,12.165,11.971,11.971,2156020,0
1990-02-23,11.875,12.124,11.875,12.013,1431853,0
1990-02-26,12.087,12.149,12.047,12.149,1491181,0
1990-02-27,12.149,12.412,12.124,12.334,3136801,0
1990-02-28,12.318,12.47,12.318,12.378,2279853,0
1990-03-01,12.394,12.574,12.334,12.438,1573582,0
1990-03-02,12.453,12.591,12.394,12.574,1954026,0
1990-03-05,12.531,12.623,12.412,12.438,1406430,0
1990-03-06,12.438,12.684,12.438,12.649,1667279,0
1990-03-07,12.649,12.701,12.549,12.549,2322229,0
1990-03-08,12.623,12.784,12.605,12.759,1392302,0
1990-03-09,12.649,12.742,12.513,12.574,1721428,0
1990-03-12,12.531,12.684,12.531,12.649,1308492,0
1990-03-13,12.623,12.684,12.574,12.649,1260464,0
1990-03-14,12.649,12.667,12.531,12.605,1281655,0
1990-03-15,12.649,12.649,12.531,12.591,1118737,0
1990-03-16,12.649,12.881,12.574,12.864,5692099,0
1990-03-19,12.701,12.881,12.701,12.837,3067587,0
1990-03-20,12.973,13.108,12.937,13.074,4629397,0
1990-03-21,13.049,13.108,13.016,13.016,2006293,0
1990-03-22,12.973,12.973,12.684,12.82,2367432,0
1990-03-23,12.881,12.911,12.837,12.864,1173358,0
1990-03-26,12.955,12.998,12.911,12.937,1049525,0
1990-03-27,12.881,13.169,12.864,13.074,1992637,0
1990-03-28,13.126,13.126,12.82,12.911,2141894,0
1990-03-29,12.701,12.82,12.623,12.728,3304420,0
1990-03-30,12.684,12.728,12.487,12.574,2460660,0
1990-04-02,12.531,12.649,12.47,12.591,1206789,0
1990-04-03,12.623,12.742,12.605,12.701,1236921,0
1990-04-04,12.759,12.802,12.513,12.591,2146132,0
1990-04-05,12.574,12.742,12.574,12.623,1343806,0
1990-04-06,12.667,12.728,12.574,12.684,1121094,0
1990-04-09,12.667,12.728,12.623,12.649,1067884,0
1990-04-10,12.667,12.728,12.623,12.728,1017508,0
1990-04-11,12.728,12.759,12.667,12.701,972304,0
1990-04-12,12.728,12.864,12.728,12.837,952055,0
1990-04-16,12.973,13.033,12.82,12.864,1576404,0
1990-04-17,12.864,12.897,12.837,12.864,1126274,0
1990-04-18,12.897,12.911,12.728,12.742,1492592,0
1990-04-19,12.684,12.784,12.649,12.684,1915885,0
1990-04-20,12.742,12.742,12.591,12.649,2919737,0
1990-04-23,12.574,12.591,12.394,12.438,2404158,0
1990-04-24,12.487,12.513,12.258,12.258,2375436,0
1990-04-25,12.301,12.394,12.258,12.318,1613132,0
1990-04-26,12.36,12.36,12.24,12.277,2005346,0
1990-04-27,12.301,12.318,12.105,12.124,2261020,0
1990-04-30,12.087,12.301,12.087,12.258,1960617,0
1990-05-01,12.318,12.318,12.182,12.24,1799587,0
1990-05-02,12.224,12.258,12.149,12.2,2381557,0
1990-05-03,12.24,12.301,12.165,12.2,2360838,0
1990-05-04,12.224,12.258,12.124,12.182,1537327,0
1990-05-07,12.2,12.412,12.182,12.36,1877746,0
1990-05-08,12.36,12.513,12.318,12.513,1690822,0
1990-05-09,12.513,12.701,12.487,12.649,2043958,0
1990-05-10,12.649,12.649,12.487,12.549,2624985,0
1990-05-11,12.623,12.881,12.591,12.82,3852023,0
1990-05-14,12.864,13.033,12.837,12.937,2570839,0
1990-05-15,12.864,12.955,12.864,12.881,1557099,0
1990-05-16,12.911,12.973,12.837,12.911,1380530,0
1990-05-17,12.911,13.033,12.728,12.802,2797318,0
1990-05-18,12.802,12.82,12.701,12.742,3530427,0
1990-05-21,12.72,12.82,12.623,12.775,2721512,0
1990-05-22,12.854,12.937,12.793,12.911,2809557,0
1990-05-23,12.911,12.911,12.775,12.897,1229390,0
1990-05-24,12.854,12.897,12.701,12.82,6631916,0
1990-05-25,12.775,12.937,12.775,12.837,1468107,0
1990-05-29,12.837,12.937,12.837,12.937,1879158,0
1990-05-30,12.99,13.033,12.759,12.881,3528546,0
1990-05-31,12.897,12.897,12.793,12.881,2352362,0
1990-06-01,12.897,13.016,12.881,12.973,2307163,0
1990-06-04,12.955,13.303,12.854,13.244,2583081,0
1990-06-05,13.27,13.32,13.169,13.21,2286917,0
1990-06-06,13.169,13.21,13.049,13.091,1876807,0
1990-06-07,13.169,13.184,13.049,13.091,2258194,0
1990-06-08,13.15,13.21,12.911,12.911,1160645,0
1990-06-11,12.881,13.033,12.881,12.955,1366406,0
1990-06-12,13.016,13.32,12.955,13.27,2446535,0
1990-06-13,13.244,13.44,13.21,13.363,3455566,0
1990-06-14,13.382,13.634,13.382,13.577,2979538,0
1990-06-15,13.559,13.651,13.423,13.651,6507142,0
1990-06-18,13.634,13.634,13.455,13.455,1232683,0
1990-06-19,13.423,13.516,13.405,13.44,2756355,0
1990-06-20,13.455,13.481,13.229,13.32,1343806,0
1990-06-21,13.363,13.405,13.287,13.382,1705888,0
1990-06-22,13.44,13.455,13.169,13.244,2027948,0
1990-06-25,13.244,13.27,13.126,13.169,1195017,0
1990-06-26,13.345,13.345,13.169,13.184,1736021,0
1990-06-27,13.184,13.405,13.184,13.287,1556630,0
1990-06-28,13.363,13.44,13.345,13.382,2062321,0
1990-06-29,13.423,13.543,13.405,13.498,1704944,0
1990-07-02,13.559,13.634,13.498,13.601,1705416,0
1990-07-03,13.651,13.737,13.601,13.651,2044900,0
1990-07-05,13.616,13.634,13.516,13.516,1154996,0
1990-07-06,13.44,13.712,13.44,13.634,1383826,0
1990-07-09,13.677,13.83,13.677,13.769,2034068,0
1990-07-10,13.812,13.906,13.755,13.83,1892814,0
1990-07-11,13.874,13.948,13.83,13.948,1511426,0
1990-07-12,13.948,14.067,13.906,14.027,2608035,0
1990-07-13,14.044,14.145,13.966,14.067,2681016,0
1990-07-16,14.067,14.067,13.966,14.01,1428557,0
1990-07-17,14.027,14.067,13.948,14.067,1794879,0
1990-07-18,13.983,14.027,13.923,13.983,2063734,0
1990-07-19,13.983,14.027,13.948,14.027,2107995,0
1990-07-20,14.027,14.145,13.966,13.983,4000810,0
1990-07-23,13.966,13.966,13.634,13.874,3043099,0
1990-07-24,13.891,14.067,13.788,14.067,2624514,0
1990-07-25,14.067,14.238,14.01,14.163,1704944,0
1990-07-26,14.145,14.163,14.027,14.145,2140951,0
1990-07-27,14.101,14.119,13.966,13.983,1460104,0
1990-07-30,13.788,14.084,13.769,14.044,2106109,0
1990-07-31,14.101,14.202,14.027,14.084,1900350,0
1990-08-01,14.101,14.221,14.027,14.18,1452103,0
1990-08-02,14.027,14.027,13.788,13.874,3269581,0
1990-08-03,13.83,13.83,13.016,13.423,5249502,0
1990-08-06,12.775,12.955,12.742,12.759,4158074,0
1990-08-07,12.955,13.016,12.793,12.937,3480049,0
1990-08-08,12.973,13.169,12.955,13.091,1632433,0
1990-08-09,13.074,13.15,13.016,13.074,1573108,0
1990-08-10,13.074,13.108,12.881,12.973,1435150,0
1990-08-13,12.897,13.091,12.82,13.049,1514721,0
1990-08-14,13.016,13.184,12.99,13.074,1305193,0
1990-08-15,13.169,13.27,13.108,13.229,2528461,0
1990-08-16,13.126,13.184,12.937,12.937,1836782,0
1990-08-17,12.854,12.854,12.623,12.837,6541984,0
1990-08-20,12.811,12.911,12.736,12.854,1743555,0
1990-08-21,12.736,12.911,12.462,12.775,3467805,0
1990-08-22,12.72,12.775,12.438,12.438,2275613,0
1990-08-23,12.182,12.344,12.149,12.182,3192830,0
1990-08-24,12.267,12.36,12.165,12.286,2542115,0
1990-08-27,12.583,12.736,12.403,12.462,2169674,0
1990-08-28,12.479,12.522,12.378,12.462,1420080,0
1990-08-29,12.462,12.701,12.42,12.557,1545329,0
1990-08-30,12.522,12.54,12.286,12.344,1178068,0
1990-08-31,12.344,12.462,12.267,12.378,844233,0
1990-09-04,12.301,12.301,12.165,12.267,1704005,0
1990-09-05,12.207,12.403,12.065,12.378,1802410,0
1990-09-06,12.378,12.378,12.149,12.267,1363580,0
1990-09-07,12.182,12.378,12.182,12.267,1224682,0
1990-09-10,12.496,12.496,12.224,12.301,1236449,0
1990-09-11,12.344,12.378,12.207,12.301,945935,0
1990-09-12,12.286,12.36,12.224,12.36,1389007,0
1990-09-13,12.327,12.36,12.149,12.182,1301428,0
1990-09-14,12.165,12.182,12.105,12.124,1140868,0
1990-09-17,12.087,12.344,12.065,12.286,1715304,0
1990-09-18,12.165,12.42,12.124,12.42,1889993,0
1990-09-19,12.479,12.614,12.36,12.496,1794879,0
1990-09-20,12.438,12.438,12.207,12.24,1440800,0
1990-09-21,12.207,12.344,12.207,12.286,3320901,0
1990-09-24,12.224,12.224,11.91,11.927,2504918,0
1990-09-25,11.987,12.286,11.971,12.286,2177679,0
1990-09-26,12.267,12.327,12.029,12.267,1514254,0
1990-09-27,12.42,12.438,12.065,12.165,2100460,0
1990-09-28,11.952,12.165,11.952,12.124,2972945,0
1990-10-01,12.24,12.557,12.207,12.496,3760677,0
1990-10-02,12.522,12.639,12.36,12.378,2278910,0
1990-10-03,12.42,12.42,12.224,12.301,1200665,0
1990-10-04,12.344,12.403,12.267,12.344,1722368,0
1990-10-05,12.24,12.42,12.165,12.327,2212523,0
1990-10-08,12.327,12.438,12.286,12.301,2134834,0
1990-10-09,12.182,12.24,11.971,11.971,2182388,0
1990-10-10,11.971,12.149,11.834,11.927,2908909,0
1990-10-11,11.892,11.971,11.577,11.594,4261185,0
1990-10-12,11.731,11.853,11.577,11.731,2781310,0
1990-10-15,11.792,11.971,11.673,11.892,1970036,0
1990-10-16,11.91,11.971,11.716,11.747,1628667,0
1990-10-17,11.673,11.987,11.673,11.809,1678576,0
1990-10-18,11.952,12.047,11.892,11.987,1996403,0
1990-10-19,12.182,12.583,12.182,12.583,5341318,0
1990-10-22,12.522,12.583,12.403,12.403,4103924,0
1990-10-23,12.327,12.327,12.207,12.207,3115142,0
1990-10-24,12.207,12.344,12.105,12.301,1717187,0
1990-10-25,12.286,12.403,12.124,12.403,2882072,0
1990-10-26,12.344,12.344,12.267,12.286,1801938,0
1990-10-29,12.24,12.403,12.165,12.24,2099988,0
1990-10-30,12.301,12.496,12.165,12.496,2305279,0
1990-10-31,12.557,12.557,12.327,12.42,1277884,0
1990-11-01,12.42,12.479,12.286,12.378,1963914,0
1990-11-02,12.403,12.557,12.36,12.557,1542503,0
1990-11-05,12.614,12.793,12.557,12.775,2447475,0
1990-11-06,12.775,12.775,12.583,12.583,2044428,0
1990-11-07,12.598,12.639,12.403,12.403,2044428,0
1990-11-08,12.403,12.614,12.403,12.42,2115056,0
1990-11-09,12.438,12.496,12.378,12.462,2960706,0
1990-11-12,12.479,12.614,12.479,12.598,2651825,0
1990-11-13,12.583,12.598,12.462,12.496,1840551,0
1990-11-14,12.462,12.658,12.438,12.658,1360283,0
1990-11-15,12.583,12.701,12.557,12.614,3287944,0
1990-11-16,12.736,12.775,12.674,12.751,3821417,0
1990-11-19,12.854,12.897,12.751,12.751,2010054,0
1990-11-20,12.793,12.872,12.775,12.793,1639970,0
1990-11-21,12.751,12.955,12.736,12.911,2232767,0
1990-11-23,12.911,12.973,12.793,12.793,613047,0
1990-11-26,12.751,12.854,12.736,12.854,1608419,0
1990-11-27,12.872,12.897,12.751,12.811,1611244,0
1990-11-28,12.837,12.837,12.692,12.751,2875477,0
1990-11-29,12.72,12.811,12.692,12.736,2556243,0
1990-11-30,12.72,12.929,12.692,12.897,2713507,0
1990-12-03,13.033,13.091,12.929,13.033,2297274,0
1990-12-04,13.033,13.169,12.955,13.108,2163084,0
1990-12-05,13.074,13.27,12.973,13.27,2212051,0
1990-12-06,13.447,13.464,13.345,13.431,4600198,0
1990-12-07,13.405,13.525,13.345,13.464,1776987,0
1990-12-10,13.405,13.642,13.39,13.584,1086724,0
1990-12-11,13.525,13.584,13.49,13.525,1015149,0
1990-12-12,13.507,13.668,13.507,13.668,1602774,0
1990-12-13,13.704,13.704,13.525,13.609,985959,0
1990-12-14,13.525,13.568,13.405,13.507,1161114,0
1990-12-17,13.405,13.431,13.345,13.345,783493,0
1990-12-18,13.345,13.642,13.345,13.568,2169208,0
1990-12-19,13.568,13.704,13.551,13.704,1928600,0
1990-12-20,13.551,13.865,13.551,13.788,1611244,0
1990-12-21,13.849,13.849,13.668,13.687,4822441,0
1990-12-24,13.73,13.73,13.642,13.642,618223,0
1990-12-26,13.687,13.746,13.668,13.687,634705,0
1990-12-27,13.642,13.687,13.625,13.642,1462456,0
1990-12-28,13.642,13.687,13.625,13.687,585738,0
1990-12-31,13.687,13.704,13.609,13.609,407284,0
1991-01-02,13.625,13.704,13.464,13.464,1725661,0
1991-01-03,13.447,13.464,13.252,13.252,1200665,0
1991-01-04,13.27,13.372,13.169,13.21,2649470,0
1991-01-07,13.133,13.193,13.049,13.049,1622549,0
1991-01-08,13.049,13.074,12.72,12.72,3493703,0
1991-01-09,12.793,12.973,12.42,12.453,3392473,0
1991-01-10,12.631,12.674,12.557,12.631,1474701,0
1991-01-11,12.574,12.955,12.574,12.955,1067415,0
1991-01-14,12.837,13.049,12.736,12.973,3811526,0
1991-01-15,13.033,13.049,12.854,12.897,1245870,0
1991-01-16,12.897,12.911,12.775,12.872,1353693,0
1991-01-17,13.27,13.525,13.27,13.525,3016733,0
1991-01-18,13.49,13.642,13.447,13.642,7639064,0
1991-01-21,13.551,13.584,13.49,13.551,1232215,0
1991-01-22,13.551,13.687,13.464,13.49,1605597,0
1991-01-23,13.507,13.507,12.658,12.811,12386169,0
1991-01-24,12.793,12.897,12.775,12.872,5466095,0
1991-01-25,12.897,13.108,12.872,13.016,4811141,0
1991-01-28,12.99,13.15,12.99,13.049,2217232,0
1991-01-29,13.033,13.074,12.929,13.074,1230329,0
1991-01-30,13.133,13.345,13.108,13.345,2478552,0
1991-01-31,13.372,13.464,13.287,13.464,1401249,0
1991-02-01,13.447,13.464,13.169,13.21,2083038,0
1991-02-04,13.21,13.405,13.193,13.345,2048195,0
1991-02-05,13.372,13.642,13.27,13.625,3138212,0
1991-02-06,13.625,13.923,13.625,13.923,3162225,0
1991-02-07,13.883,14.001,13.746,13.849,3362339,0
1991-02-08,13.802,13.906,13.746,13.865,1936132,0
1991-02-11,13.883,14.382,13.865,14.382,2295393,0
1991-02-12,14.281,14.56,14.119,14.4,4303092,0
1991-02-13,14.461,14.874,14.382,14.798,2383909,0
1991-02-14,14.757,14.775,14.415,14.477,3052048,0
1991-02-15,14.485,14.645,14.34,14.56,6804721,0
1991-02-19,14.544,14.544,14.189,14.324,3762089,0
1991-02-20,14.163,14.246,14.101,14.128,1751088,0
1991-02-21,14.084,14.202,14.001,14.027,1612659,0
1991-02-22,13.94,14.163,13.923,14.001,2918794,0
1991-02-25,14.202,14.221,14.001,14.084,2410751,0
1991-02-26,14.06,14.084,13.94,14.027,2454536,0
1991-02-27,14.001,14.281,14.001,14.202,1947435,0
1991-02-28,14.202,14.221,14.128,14.163,1668691,0
1991-03-01,14.084,14.308,14.06,14.281,1979451,0
1991-03-04,14.4,14.4,14.145,14.281,2777542,0
1991-03-05,14.34,14.544,14.308,14.485,1845730,0
1991-03-06,14.527,14.645,14.485,14.499,2433820,0
1991-03-07,14.499,14.605,14.485,14.527,1048114,0
1991-03-08,14.587,14.704,14.56,14.605,2067971,0
1991-03-11,14.56,14.587,14.4,14.4,1357462,0
1991-03-12,14.4,14.623,14.4,14.56,1665867,0
1991-03-13,14.527,14.56,14.443,14.499,1258579,0
1991-03-14,14.544,14.679,14.469,14.605,2947990,0
1991-03-15,14.623,14.662,14.469,14.544,4313450,0
1991-03-18,14.443,14.645,14.4,14.499,1591001,0
1991-03-19,14.4,14.443,14.308,14.34,3271462,0
1991-03-20,14.084,14.101,14.001,14.001,3191420,0
1991-03-21,14.044,14.084,13.923,13.966,2511512,0
1991-03-22,13.923,14.044,13.906,13.966,1296249,0
1991-03-25,13.983,14.044,13.94,13.966,1267524,0
1991-03-26,13.94,14.163,13.94,14.163,1070240,0
1991-03-27,14.221,14.221,14.044,14.084,1231743,0
1991-03-28,14.189,14.202,14.084,14.163,783493,0
1991-04-01,14.163,14.202,14.001,14.101,1386654,0
1991-04-02,14.128,14.425,14.128,14.4,2015240,0
1991-04-03,14.443,14.499,14.34,14.34,2112232,0
1991-04-04,14.365,14.469,14.263,14.308,1222796,0
1991-04-05,14.34,14.425,14.163,14.189,1858913,0
1991-04-08,14.189,14.246,14.163,14.221,895554,0
1991-04-09,14.163,14.281,14.001,14.06,1187012,0
1991-04-10,14.027,14.145,13.883,13.983,1783575,0
1991-04-11,14.06,14.246,14.044,14.202,1260936,0
1991-04-12,14.263,14.263,14.084,14.163,1741672,0
1991-04-15,14.101,14.189,13.865,13.923,2432406,0
1991-04-16,13.906,14.281,13.779,14.246,1894228,0
1991-04-17,14.246,14.281,14.06,14.281,2274673,0
1991-04-18,14.202,14.263,14.163,14.202,1691764,0
1991-04-19,13.966,14.06,13.883,14.044,4992888,0
1991-04-22,14.027,14.044,13.94,14.027,2212051,0
1991-04-23,14.044,14.101,13.983,14.044,2091516,0
1991-04-24,14.084,14.163,14.027,14.084,1730373,0
1991-04-25,14.101,14.145,14.001,14.06,1961085,0
1991-04-26,14.044,14.101,13.983,13.983,992080,0
1991-04-29,14.001,14.145,13.983,14.001,1289658,0
1991-04-30,14.128,14.263,14.044,14.263,1948378,0
1991-05-01,14.263,14.308,14.163,14.202,1908352,0
1991-05-02,14.34,14.34,14.101,14.163,1860799,0
1991-05-03,14.128,14.202,14.084,14.084,615401,0
1991-05-06,14.084,14.145,13.966,14.044,873897,0
1991-05-07,14.084,14.084,13.94,13.966,1103673,0
1991-05-08,13.923,14.101,13.865,14.044,1142282,0
1991-05-09,14.101,14.382,14.084,14.382,1647031,0
1991-05-10,14.4,14.4,14.044,14.145,1340982,0
1991-05-13,14.163,14.324,14.084,14.308,1491649,0
1991-05-14,14.246,14.281,14.027,14.145,1865503,0
1991-05-15,14.145,14.189,13.966,14.044,1526494,0
1991-05-16,14.145,14.221,14.084,14.221,1404546,0
1991-05-17,14.163,14.221,14.084,14.084,4158074,0
1991-05-20,14.189,14.289,14.109,14.246,1104613,0
1991-05-21,14.246,14.434,14.246,14.391,1875393,0
1991-05-22,14.406,14.493,14.246,14.317,1779343,0
1991-05-23,14.317,14.346,14.128,14.128,1317437,0
1991-05-24,14.189,14.272,14.154,14.189,1601359,0
1991-05-28,14.189,14.493,14.154,14.406,2334944,0
1991-05-29,14.452,14.653,14.374,14.653,2731868,0
1991-05-30,14.696,15.018,14.653,14.959,3448970,0
1991-05-31,15.181,15.377,15.08,15.377,3513006,0
1991-06-03,15.377,15.444,15.3,15.344,1783110,0
1991-06-04,15.139,15.36,15.139,15.344,1834902,0
1991-06-05,15.36,15.377,15.139,15.154,1697885,0
1991-06-06,15.154,15.181,15.037,15.055,1223738,0
1991-06-07,15.018,15.096,14.874,15.018,2527048,0
1991-06-10,15.018,15.037,14.857,14.92,1035400,0
1991-06-11,14.92,15.121,14.893,15.055,1343806,0
1991-06-12,15.08,15.08,14.833,15.055,1968154,0
1991-06-13,15.055,15.154,14.959,15.096,1004322,0
1991-06-14,15.3,15.504,15.257,15.504,1712482,0
1991-06-17,15.461,15.605,15.418,15.479,1588176,0
1991-06-18,15.479,15.741,15.444,15.504,2126356,0
1991-06-19,15.444,15.579,15.377,15.504,1515665,0
1991-06-20,15.461,15.579,15.344,15.344,2482789,0
1991-06-21,15.377,15.479,15.317,15.479,4425045,0
1991-06-24,15.377,15.401,15.139,15.154,1795348,0
1991-06-25,15.154,15.24,15.121,15.139,2268554,0
1991-06-26,15.096,15.121,14.995,15.055,1931896,0
1991-06-27,15.055,15.283,15.018,15.24,1558984,0
1991-06-28,15.199,15.216,15.08,15.121,1428557,0
1991-07-01,15.199,15.199,15.096,15.181,1608419,0
1991-07-02,15.154,15.154,14.959,15.055,1946491,0
1991-07-03,14.814,14.857,14.614,14.696,3325611,0
1991-07-05,14.671,14.798,14.653,14.653,951585,0
1991-07-08,14.614,14.798,14.535,14.775,1740259,0
1991-07-09,14.775,14.814,14.696,14.775,1958731,0
1991-07-10,14.814,14.935,14.535,14.568,1781223,0
1991-07-11,14.696,14.732,14.508,14.535,1370642,0
1991-07-12,14.596,14.614,14.406,14.452,2176740,0
1991-07-15,14.493,14.568,14.434,14.551,1496363,0
1991-07-16,14.614,14.757,14.508,14.671,1372526,0
1991-07-17,14.653,14.757,14.493,14.551,965244,0
1991-07-18,14.535,14.732,14.535,14.713,1401249,0
1991-07-19,14.757,14.757,14.568,14.653,2289744,0
1991-07-22,14.775,15.037,14.757,15.018,1910237,0
1991-07-23,15.096,15.154,14.332,14.477,3806350,0
1991-07-24,14.391,14.391,13.993,14.067,4934504,0
1991-07-25,14.084,14.128,13.948,14.109,1965796,0
1991-07-26,14.084,14.171,14.027,14.128,964772,0
1991-07-29,14.154,14.246,14.109,14.212,963827,0
1991-07-30,14.289,14.332,14.171,14.317,1496830,0
1991-07-31,14.317,14.317,14.171,14.171,1347101,0
1991-08-01,14.171,14.171,13.821,13.923,2188981,0
1991-08-02,13.966,14.01,13.849,13.948,1887637,0
1991-08-05,13.948,14.027,13.923,13.993,1105085,0
1991-08-06,13.966,14.171,13.906,14.171,2251135,0
1991-08-07,14.128,14.154,13.993,14.027,1465754,0
1991-08-08,14.027,14.052,13.906,14.027,1144633,0
1991-08-09,14.052,14.128,13.966,14.067,1799587,0
1991-08-12,14.01,14.084,13.966,14.027,1001499,0
1991-08-13,14.052,14.154,14.01,14.052,1427143,0
1991-08-14,14.052,14.084,13.891,13.966,1304255,0
1991-08-15,13.993,14.052,13.906,13.966,1580172,0
1991-08-16,13.993,14.052,13.906,13.966,2319878,0
1991-08-19,13.609,13.891,13.609,13.83,2344360,0
1991-08-20,13.891,13.891,13.73,13.769,1910707,0
1991-08-21,13.993,14.052,13.874,14.052,2524224,0
1991-08-22,14.18,14.212,14.136,14.18,1818892,0
1991-08-23,14.136,14.499,14.075,14.195,2116941,0
1991-08-26,14.212,14.34,14.18,14.238,1116855,0
1991-08-27,14.238,14.254,14.094,14.18,1276944,0
1991-08-28,14.18,14.254,14.154,14.254,1332033,0
1991-08-29,14.281,14.281,14.094,14.195,860245,0
1991-08-30,14.212,14.212,14.094,14.154,785848,0
1991-09-03,14.154,14.212,14.094,14.109,1036811,0
1991-09-04,14.136,14.154,14.036,14.075,1018447,0
1991-09-05,14.18,14.212,14.136,14.136,1107910,0
1991-09-06,14.109,14.18,14.052,14.075,1038223,0
1991-09-09,14.036,14.052,13.975,13.993,558900,0
1991-09-10,14.01,14.01,13.891,13.948,1995464,0
1991-09-11,13.975,14.01,13.914,14.01,1440800,0
1991-09-12,14.036,14.317,14.036,14.317,1815127,0
1991-09-13,14.317,14.317,14.254,14.317,1773222,0
1991-09-16,14.34,14.415,14.317,14.4,1713421,0
1991-09-17,14.4,14.56,14.382,14.382,1575461,0
1991-09-18,14.382,14.544,14.356,14.544,1353693,0
1991-09-19,14.544,14.662,14.518,14.605,1403131,0
1991-09-20,14.688,14.688,14.499,14.499,2984716,0
1991-09-23,14.499,14.623,14.356,14.415,801386,0
1991-09-24,14.415,14.605,14.415,14.605,1745437,0
1991-09-25,14.605,14.605,14.485,14.56,888493,0
1991-09-26,14.587,14.645,14.499,14.56,1097081,0
1991-09-27,14.544,14.688,14.544,14.688,1311788,0
1991-09-30,14.662,14.722,14.587,14.688,1003853,0
1991-10-01,14.748,14.893,14.722,14.824,1192662,0
1991-10-02,14.806,14.927,14.748,14.893,996316,0
1991-10-03,14.824,14.848,14.748,14.824,924277,0
1991-10-04,14.806,14.824,14.544,14.544,1397010,0
1991-10-07,14.485,14.499,14.382,14.382,1403131,0
1991-10-08,14.518,14.605,14.415,14.605,1850439,0
1991-10-09,14.544,14.645,14.443,14.485,1076362,0
1991-10-10,14.485,14.792,14.485,14.767,962416,0
1991-10-11,14.824,14.824,14.722,14.792,961946,0
1991-10-14,14.792,14.951,14.767,14.865,804681,0
1991-10-15,14.865,14.995,14.848,14.995,938402,0
1991-10-16,15.154,15.154,15.01,15.055,1820776,0
1991-10-17,15.01,15.112,14.968,15.112,1040106,0
1991-10-18,15.154,15.216,15.072,15.216,3825654,0
1991-10-21,15.216,15.216,15.131,15.199,850353,0
1991-10-22,15.131,15.154,14.951,15.072,1155468,0
1991-10-23,15.01,15.027,14.848,14.893,1187952,0
1991-10-24,14.824,14.848,14.544,14.623,1992163,0
1991-10-25,14.623,14.645,14.544,14.623,1767100,0
1991-10-28,14.792,14.927,14.748,14.927,981722,0
1991-10-29,14.911,14.951,14.748,14.927,1321203,0
1991-10-30,14.951,14.951,14.767,14.865,863069,0
1991-10-31,14.824,14.893,14.722,14.824,872954,0
1991-11-01,14.865,14.968,14.792,14.893,1438916,0
1991-11-04,14.824,14.865,14.662,14.704,1019861,0
1991-11-05,14.662,14.688,14.56,14.623,1062707,0
1991-11-06,14.587,14.688,14.544,14.662,966653,0
1991-11-07,14.662,14.722,14.605,14.722,1129098,0
1991-11-08,14.767,14.911,14.767,14.865,1529319,0
1991-11-11,14.865,14.951,14.792,14.911,436006,0
1991-11-12,14.911,15.096,14.911,15.072,1236921,0
1991-11-13,15.027,15.112,15.01,15.112,889436,0
1991-11-14,15.072,15.072,14.927,14.951,1041048,0
1991-11-15,14.951,15.027,14.34,14.34,2374026,0
1991-11-18,14.469,14.614,14.469,14.568,2889132,0
1991-11-19,14.469,14.568,14.34,14.568,2714918,0
1991-11-20,14.653,14.653,14.382,14.406,1532143,0
1991-11-21,14.406,14.452,14.136,14.263,1450218,0
1991-11-22,14.221,14.263,14.06,14.119,2803438,0
1991-11-25,14.136,14.136,14.06,14.119,2513397,0
1991-11-26,14.221,14.34,14.119,14.308,2638640,0
1991-11-27,14.263,14.365,14.263,14.34,700152,0
1991-11-29,14.308,14.34,14.263,14.263,553249,0
1991-12-02,14.202,14.382,14.202,14.34,1345688,0
1991-12-03,14.34,14.425,14.324,14.425,1104613,0
1991-12-04,14.382,14.425,14.365,14.425,1128623,0
1991-12-05,14.425,14.452,14.324,14.406,1033985,0
1991-12-06,14.324,14.551,14.324,14.34,1185597,0
1991-12-09,14.34,14.425,14.263,14.34,1267997,0
1991-12-10,14.281,14.34,14.263,14.263,1266113,0
1991-12-11,14.263,14.281,14.036,14.094,2370256,0
1991-12-12,14.18,14.382,14.094,14.365,1345217,0
1991-12-13,14.452,14.452,14.281,14.324,1789228,0
1991-12-16,14.34,14.485,14.324,14.34,1131452,0
1991-12-17,14.34,14.365,14.221,14.308,1044343,0
1991-12-18,14.281,14.365,14.238,14.365,660606,0
1991-12-19,14.281,14.629,14.263,14.629,1070240,0
1991-12-20,14.757,14.857,14.629,14.696,4701429,0
1991-12-23,14.671,14.901,14.671,14.814,1732255,0
1991-12-24,14.833,15.121,14.814,15.046,1539679,0
1991-12-26,15.064,15.147,15.018,15.087,1210554,0
1991-12-27,15.018,15.064,14.977,14.977,1581582,0
1991-12-30,14.959,15.496,14.92,15.452,3203192,0
1991-12-31,15.452,15.657,15.436,15.657,3510181,0
1992-01-02,15.579,15.683,15.496,15.657,1843374,0
1992-01-03,15.657,15.725,15.579,15.615,1387123,0
1992-01-06,15.496,15.758,15.394,15.741,2171561,0
1992-01-07,15.699,15.944,15.64,15.944,1723779,0
1992-01-08,15.86,16.071,15.64,15.699,2028891,0
1992-01-09,15.615,15.683,15.452,15.452,2116941,0
1992-01-10,15.452,15.758,15.452,15.597,1574050,0
1992-01-13,15.512,15.699,15.512,15.64,1406896,0
1992-01-14,15.615,16.088,15.597,16.032,1792054,0
1992-01-15,16.049,16.071,15.86,15.944,2374496,0
1992-01-16,15.903,15.99,15.741,15.887,3472042,0
1992-01-17,15.903,16.233,15.903,16.133,3298771,0
1992-01-20,16.151,16.192,16.006,16.032,877194,0
1992-01-21,16.032,16.049,15.944,15.971,1407841,0
1992-01-22,15.903,15.903,15.657,15.784,1581582,0
1992-01-23,15.699,15.725,15.334,15.353,2658420,0
1992-01-24,15.394,15.597,15.334,15.334,1480352,0
1992-01-27,15.334,15.409,15.334,15.409,902148,0
1992-01-28,15.409,15.496,15.394,15.47,1299542,0
1992-01-29,15.394,15.538,15.394,15.47,1224682,0
1992-01-30,15.512,15.512,15.224,15.292,1302841,0
1992-01-31,15.334,15.334,14.944,14.959,1417730,0
1992-02-03,14.901,15.087,14.775,15,1816539,0
1992-02-04,15.018,15.249,14.92,15.224,1782637,0
1992-02-05,15.224,15.394,15.163,15.249,1424323,0
1992-02-06,15.208,15.334,15.147,15.208,1448806,0
1992-02-07,15.163,15.208,14.959,14.977,1545329,0
1992-02-10,14.92,15.121,14.874,15.121,679434,0
1992-02-11,15.121,15.224,15.018,15.224,754770,0
1992-02-12,15.19,15.309,15.163,15.249,1324031,0
1992-02-13,15.265,15.265,15.087,15.121,925220,0
1992-02-14,15.055,15.317,15.055,15.3,1210554,0
1992-02-18,15.273,15.36,15.172,15.344,1623487,0
1992-02-19,15.273,15.36,15.216,15.24,1186543,0
1992-02-20,15.3,15.531,15.216,15.531,2272321,0
1992-02-21,15.386,15.546,15.344,15.546,2625930,0
1992-02-24,15.546,15.546,15.344,15.401,1036340,0
1992-02-25,15.344,15.461,15.3,15.386,1575461,0
1992-02-26,15.386,15.488,15.36,15.444,1190779,0
1992-02-27,15.386,15.401,15.216,15.216,1074477,0
1992-02-28,15.257,15.257,15.027,15.087,1469991,0
1992-03-02,15.172,15.24,14.968,15.072,1698353,0
1992-03-03,15.131,15.131,14.968,15.01,1627727,0
1992-03-04,15.01,15.072,14.927,14.968,1683287,0
1992-03-05,14.927,15.027,14.798,14.901,1568403,0
1992-03-06,14.901,14.986,14.865,14.986,1059884,0
1992-03-09,14.968,15.087,14.883,15.072,1729900,0
1992-03-10,15.087,15.087,14.927,15.055,2397566,0
1992-03-11,14.986,15.01,14.865,14.883,1963914,0
1992-03-12,14.865,14.883,14.739,14.798,1783110,0
1992-03-13,14.883,14.927,14.824,14.927,1625843,0
1992-03-16,14.842,14.883,14.739,14.883,987843,0
1992-03-17,14.883,15.01,14.865,15.01,1584410,0
1992-03-18,15.01,15.027,14.883,14.944,1242100,0
1992-03-19,14.944,14.986,14.842,14.927,1305667,0
1992-03-20,14.944,14.968,14.824,14.968,3619893,0
1992-03-23,14.901,14.927,14.782,14.824,1203961,0
1992-03-24,14.824,14.927,14.824,14.883,1772747,0
1992-03-25,14.782,14.798,14.637,14.722,1863152,0
1992-03-26,14.696,14.722,14.568,14.614,1838195,0
1992-03-27,14.614,14.637,14.493,14.637,828224,0
1992-03-30,14.568,14.722,14.551,14.722,1402191,0
1992-03-31,14.679,14.842,14.596,14.722,1574050,0
1992-04-01,14.722,14.722,14.508,14.614,1463400,0
1992-04-02,14.637,14.653,14.535,14.568,1190306,0
1992-04-03,14.568,14.679,14.508,14.653,1878221,0
1992-04-06,14.653,14.679,14.614,14.637,1090960,0
1992-04-07,14.596,14.614,14.346,14.382,1970036,0
1992-04-08,14.346,14.425,14.18,14.406,2418752,0
1992-04-09,14.425,14.551,14.365,14.535,1531203,0
1992-04-10,14.653,14.739,14.551,14.568,1969565,0
1992-04-13,14.596,14.637,14.535,14.637,1144633,0
1992-04-14,14.614,15.216,14.614,15.216,1359342,0
1992-04-15,15.257,15.504,15.199,15.444,1579230,0
1992-04-16,15.401,15.461,15.24,15.386,2733752,0
1992-04-20,15.344,15.418,15.257,15.418,1619723,0
1992-04-21,15.344,15.86,15.344,15.793,2191803,0
1992-04-22,15.758,16.006,15.716,15.962,1923420,0
1992-04-23,15.837,15.92,15.605,15.793,1498714,0
1992-04-24,15.733,15.733,15.36,15.36,1255754,0
1992-04-27,15.418,15.504,15.401,15.401,1232683,0
1992-04-28,15.36,15.444,15.36,15.386,1755329,0
1992-04-29,15.418,15.571,15.401,15.504,1697885,0
1992-04-30,15.461,15.571,15.401,15.546,2164967,0
1992-05-01,15.461,15.546,15.3,15.386,1319794,0
1992-05-04,15.386,15.531,15.386,15.461,1017508,0
1992-05-05,15.488,15.632,15.386,15.488,759481,0
1992-05-06,15.488,15.571,15.444,15.504,920982,0
1992-05-07,15.461,15.531,15.418,15.418,1052821,0
1992-05-08,15.488,15.504,15.418,15.504,740646,0
1992-05-11,15.504,15.758,15.461,15.758,1153112,0
1992-05-12,15.733,16.064,15.692,16.049,2345771,0
1992-05-13,16.088,16.088,15.903,16.006,1566991,0
1992-05-14,16.006,16.006,15.649,15.692,1493061,0
1992-05-15,15.632,15.733,15.589,15.716,2891017,0
1992-05-18,15.845,15.953,15.767,15.8,947351,0
1992-05-19,15.845,15.91,15.699,15.887,996789,0
1992-05-20,15.87,15.929,15.8,15.887,1084366,0
1992-05-21,15.887,15.887,15.725,15.741,1167706,0
1992-05-22,15.741,15.845,15.725,15.767,2895726,0
1992-05-26,15.725,15.725,15.554,15.554,1448806,0
1992-05-27,15.571,15.767,15.554,15.767,871543,0
1992-05-28,15.767,15.887,15.699,15.887,875312,0
1992-05-29,15.929,16.096,15.91,15.998,1174771,0
1992-06-01,15.953,16.013,15.845,16.013,1071657,0
1992-06-02,16.041,16.071,15.767,15.784,1388537,0
1992-06-03,15.845,15.887,15.725,15.741,1440328,0
1992-06-04,15.784,15.8,15.683,15.683,1041048,0
1992-06-05,15.725,15.998,15.683,15.998,743471,0
1992-06-08,15.971,15.971,15.827,15.971,601276,0
1992-06-09,15.91,15.929,15.767,15.767,579147,0
1992-06-10,15.784,15.87,15.767,15.784,909680,0
1992-06-11,15.845,15.953,15.741,15.929,1044814,0
1992-06-12,16.143,16.2,16.013,16.143,1711538,0
1992-06-15,16.096,16.226,16.071,16.2,1447859,0
1992-06-16,16.226,16.286,16.115,16.2,1330621,0
1992-06-17,16.226,16.268,16.071,16.115,1409254,0
1992-06-18,16.071,16.2,15.998,16.056,1399837,0
1992-06-19,16.096,16.143,16.041,16.056,3527134,0
1992-06-22,16.013,16.056,15.971,16.056,1014682,0
1992-06-23,16.056,16.056,15.971,16.013,1310377,0
1992-06-24,16.013,16.071,15.845,15.998,865423,0
1992-06-25,15.953,16.013,15.87,16.013,953470,0
1992-06-26,15.929,16.013,15.929,15.998,712866,0
1992-06-29,15.953,16.115,15.953,16.115,1219031,0
1992-06-30,16.2,16.268,16.143,16.226,1113087,0
1992-07-01,16.226,16.472,16.185,16.472,1360755,0
1992-07-02,16.412,16.516,16.041,16.056,1448806,0
1992-07-06,16.096,16.268,16.013,16.268,1421965,0
1992-07-07,16.185,16.472,16.159,16.226,2029834,0
1992-07-08,16.185,16.37,16.185,16.226,1769927,0
1992-07-09,16.226,16.286,16.226,16.241,1062707,0
1992-07-10,16.268,16.268,16.159,16.2,662489,0
1992-07-13,16.241,16.286,16.185,16.286,623406,0
1992-07-14,16.241,16.387,16.241,16.286,943584,0
1992-07-15,16.345,16.659,16.329,16.516,1461517,0
1992-07-16,16.54,16.684,16.498,16.642,1232215,0
1992-07-17,16.583,16.599,16.43,16.54,2380144,0
1992-07-20,16.37,16.498,16.37,16.456,799503,0
1992-07-21,16.472,16.557,16.456,16.456,647416,0
1992-07-22,16.387,16.472,16.345,16.456,1148404,0
1992-07-23,16.516,16.54,16.286,16.43,1322617,0
1992-07-24,16.37,16.498,16.329,16.456,761834,0
1992-07-27,16.472,16.516,16.43,16.498,586206,0
1992-07-28,16.456,16.786,16.456,16.786,2490794,0
1992-07-29,16.77,16.812,16.617,16.684,2927742,0
1992-07-30,16.659,16.829,16.642,16.744,1885750,0
1992-07-31,16.77,16.77,16.659,16.728,780669,0
1992-08-03,16.728,16.872,16.728,16.872,918626,0
1992-08-04,16.812,16.872,16.786,16.872,727462,0
1992-08-05,16.872,16.93,16.829,16.915,1004322,0
1992-08-06,16.872,16.889,16.786,16.812,947351,0
1992-08-07,16.744,16.915,16.728,16.77,1641851,0
1992-08-10,16.728,16.77,16.659,16.77,926162,0
1992-08-11,16.77,16.77,16.599,16.728,769371,0
1992-08-12,16.684,16.744,16.617,16.642,840467,0
1992-08-13,16.684,16.728,16.557,16.599,1236449,0
1992-08-14,16.599,16.829,16.583,16.77,758536,0
1992-08-17,16.795,16.965,16.795,16.88,609280,0
1992-08-18,16.88,16.948,16.837,16.88,784905,0
1992-08-19,16.906,16.982,16.88,16.88,709570,0
1992-08-20,16.906,16.965,16.837,16.965,772663,0
1992-08-21,17.024,17.051,16.523,16.71,2457363,0
1992-08-24,16.565,16.668,16.498,16.608,942172,0
1992-08-25,16.608,16.608,16.456,16.498,1047642,0
1992-08-26,16.523,16.651,16.498,16.651,863539,0
1992-08-27,16.624,16.694,16.498,16.498,1085777,0
1992-08-28,16.523,16.608,16.481,16.608,539124,0
1992-08-31,16.608,16.624,16.54,16.608,523585,0
1992-09-01,16.565,16.71,16.565,16.651,516524,0
1992-09-02,16.651,16.864,16.651,16.864,764188,0
1992-09-03,16.864,16.88,16.735,16.777,1025513,0
1992-09-04,16.777,16.88,16.752,16.777,472735,0
1992-09-08,16.71,16.777,16.668,16.71,825866,0
1992-09-09,16.735,16.906,16.735,16.82,1479881,0
1992-09-10,16.82,16.837,16.735,16.837,1117326,0
1992-09-11,16.82,16.837,16.752,16.752,683673,0
1992-09-14,16.923,17.475,16.864,17.367,2892899,0
1992-09-15,17.196,17.261,17.151,17.196,1164410,0
1992-09-16,17.133,17.492,17.109,17.367,1766155,0
1992-09-17,17.367,17.367,16.864,17.177,2326467,0
1992-09-18,17.151,17.177,17.007,17.068,3107135,0
1992-09-21,17.109,17.109,17.051,17.051,801857,0
1992-09-22,16.982,17.007,16.82,16.864,1339098,0
1992-09-23,16.906,17.068,16.906,17.024,1406430,0
1992-09-24,17.024,17.151,17.024,17.109,605513,0
1992-09-25,17.133,17.133,16.864,16.982,1156405,0
1992-09-28,16.982,17.177,16.982,17.151,1153112,0
1992-09-29,17.177,17.348,17.051,17.261,1502480,0
1992-09-30,17.277,17.367,17.236,17.277,1086724,0
1992-10-01,17.277,17.304,16.982,17.007,845645,0
1992-10-02,17.007,17.093,16.906,16.906,884724,0
1992-10-05,16.864,16.864,16.354,16.735,3001193,0
1992-10-06,16.735,16.752,16.498,16.583,1509543,0
1992-10-07,16.583,16.651,16.439,16.439,1081540,0
1992-10-08,16.481,16.864,16.456,16.795,1193606,0
1992-10-09,16.71,16.71,16.498,16.498,797620,0
1992-10-12,16.456,16.777,16.456,16.752,1042927,0
1992-10-13,16.777,16.837,16.608,16.624,1144633,0
1992-10-14,16.624,16.82,16.608,16.624,1031631,0
1992-10-15,16.608,16.82,16.583,16.752,811275,0
1992-10-16,16.82,16.82,16.651,16.668,2227119,0
1992-10-19,16.651,16.694,16.565,16.608,1453511,0
1992-10-20,16.608,16.71,16.565,16.694,1292952,0
1992-10-21,16.71,16.837,16.71,16.82,651658,0
1992-10-22,16.906,17.109,16.694,17.068,2022770,0
1992-10-23,17.277,17.535,17.196,17.391,1550978,0
1992-10-26,17.391,17.72,17.391,17.663,1209141,0
1992-10-27,17.637,17.663,17.261,17.367,1310847,0
1992-10-28,17.367,17.55,17.304,17.492,1126274,0
1992-10-29,17.448,17.535,17.391,17.431,964772,0
1992-10-30,17.448,17.492,17.304,17.348,550420,0
1992-11-02,17.348,17.703,17.322,17.681,1254815,0
1992-11-03,17.703,17.703,17.431,17.52,1243984,0
1992-11-04,17.475,17.575,17.367,17.367,902619,0
1992-11-05,17.404,17.62,17.404,17.62,1639027,0
1992-11-06,17.703,17.746,17.62,17.681,1014682,0
1992-11-09,17.637,17.846,17.62,17.703,1044814,0
1992-11-10,17.806,18.045,17.703,17.703,2035482,0
1992-11-11,17.703,17.791,17.575,17.575,1219973,0
1992-11-12,17.593,17.663,17.367,17.391,1115442,0
1992-11-13,17.431,17.475,17.348,17.431,1271293,0
1992-11-16,17.357,17.398,17.116,17.116,1160171,0
1992-11-17,17.142,17.246,16.948,16.99,890376,0
1992-11-18,16.973,17.034,16.906,16.973,2175795,0
1992-11-19,17.034,17.16,16.99,17.076,1781696,0
1992-11-20,17.076,17.076,16.948,16.973,3138212,0
1992-11-23,16.99,17.16,16.948,17.076,1042927,0
1992-11-24,17.116,17.376,17.076,17.286,1624903,0
1992-11-25,17.412,17.458,17.331,17.398,1345688,0
1992-11-27,17.412,17.738,17.398,17.612,913448,0
1992-11-30,17.584,17.612,17.331,17.331,1095667,0
1992-12-01,17.286,17.357,17.246,17.357,1254342,0
1992-12-02,17.331,17.331,17.187,17.229,525937,0
1992-12-03,17.204,17.286,17.204,17.268,1036340,0
1992-12-04,17.268,17.268,17.116,17.204,1518020,0
1992-12-07,17.246,17.331,17.204,17.331,706274,0
1992-12-08,17.331,17.501,17.313,17.484,1384297,0
1992-12-09,17.584,17.738,17.529,17.671,1127213,0
1992-12-10,17.671,17.798,17.628,17.738,811745,0
1992-12-11,17.671,17.693,17.501,17.584,976541,0
1992-12-14,17.376,17.671,17.246,17.566,1616424,0
1992-12-15,17.628,17.883,17.612,17.738,1372526,0
1992-12-16,17.782,17.952,17.376,17.44,2744111,0
1992-12-17,17.16,17.204,16.82,17.076,3936773,0
1992-12-18,17.142,17.501,16.99,17.501,6609785,0
1992-12-21,17.501,17.711,17.484,17.671,1539679,0
1992-12-22,17.798,17.823,17.501,17.584,1547212,0
1992-12-23,17.584,17.693,17.529,17.542,1041991,0
1992-12-24,17.501,17.628,17.44,17.628,387507,0
1992-12-28,17.628,17.628,17.357,17.484,797149,0
1992-12-29,17.398,17.501,16.99,17.016,3346327,0
1992-12-30,17.06,17.16,17.034,17.06,1775573,0
1992-12-31,17.116,17.229,17.076,17.101,1065538,0
1993-01-04,17.116,17.16,17.034,17.101,1555218,0
1993-01-05,17.06,17.101,16.948,16.948,1780754,0
1993-01-06,16.889,16.948,16.847,16.93,3287944,0
1993-01-07,16.93,16.93,16.847,16.93,2930570,0
1993-01-08,16.93,16.973,16.889,16.973,1828309,0
1993-01-11,16.889,16.99,16.847,16.948,1938960,0
1993-01-12,16.906,16.93,16.72,16.761,2294919,0
1993-01-13,16.735,17.06,16.694,16.93,2725751,0
1993-01-14,16.973,17.016,16.847,16.99,1527908,0
1993-01-15,16.973,17.016,16.93,17.016,4705200,0
1993-01-18,17.016,17.142,16.948,16.99,1319794,0
1993-01-19,16.99,16.99,16.82,16.82,1857975,0
1993-01-20,16.847,16.847,16.634,16.694,1664922,0
1993-01-21,16.676,16.906,16.676,16.889,1179008,0
1993-01-22,16.82,16.847,16.608,16.608,1326852,0
1993-01-25,16.608,16.973,16.549,16.973,2094812,0
1993-01-26,16.948,17.016,16.735,16.761,1526968,0
1993-01-27,16.651,16.694,16.549,16.565,1569340,0
1993-01-28,16.565,16.694,16.523,16.634,1665394,0
1993-01-29,16.651,16.735,16.634,16.651,1462930,0
1993-02-01,16.651,16.777,16.634,16.777,882373,0
1993-02-02,16.777,16.906,16.777,16.804,1452103,0
1993-02-03,16.906,17.268,16.906,17.116,3414130,0
1993-02-04,17.671,17.991,17.584,17.711,4852573,0
1993-02-05,17.952,18.476,17.952,18.476,5369569,0
1993-02-08,18.395,18.587,18.265,18.52,3156105,0
1993-02-09,18.476,18.646,18.395,18.52,2234180,0
1993-02-10,18.434,18.563,18.434,18.563,2495501,0
1993-02-11,18.563,18.604,18.265,18.306,1859855,0
1993-02-12,18.306,18.35,18.136,18.225,1037279,0
1993-02-16,18.121,18.249,17.883,17.883,2180506,0
1993-02-17,17.798,17.839,17.501,17.628,2566132,0
1993-02-18,17.711,17.823,17.16,17.501,3760205,0
1993-02-19,17.584,17.823,17.458,17.823,3443794,0
1993-02-22,17.815,18.026,17.773,17.918,1483176,0
1993-02-23,17.959,17.984,17.832,17.856,1908825,0
1993-02-24,17.856,18.152,17.832,18.026,2041602,0
1993-02-25,18.026,18.026,17.791,17.873,1082011,0
1993-02-26,17.873,18.071,17.746,18.071,1035870,0
1993-03-01,18.071,18.071,17.856,17.856,737820,0
1993-03-02,17.856,18.129,17.791,18.129,942172,0
1993-03-03,18.129,18.129,17.9,17.984,1017508,0
1993-03-04,18.088,18.129,17.999,18.129,1092370,0
1993-03-05,18.179,18.476,18.026,18.323,2344360,0
1993-03-08,18.434,18.799,18.367,18.731,2608504,0
1993-03-09,18.664,18.731,18.494,18.731,1365935,0
1993-03-10,18.692,18.818,18.539,18.773,1041048,0
1993-03-11,18.731,18.773,18.646,18.664,1190779,0
1993-03-12,18.62,18.62,18.434,18.578,1451630,0
1993-03-15,18.664,18.731,18.52,18.578,893671,0
1993-03-16,18.604,18.646,18.52,18.604,799974,0
1993-03-17,18.539,18.604,18.52,18.578,660132,0
1993-03-18,18.539,18.901,18.539,18.818,1803355,0
1993-03-19,18.818,18.86,18.731,18.757,3224853,0
1993-03-22,18.757,18.925,18.664,18.885,1162997,0
1993-03-23,18.901,18.901,18.757,18.86,998673,0
1993-03-24,18.885,19.069,18.757,18.773,1707772,0
1993-03-25,18.799,18.86,18.692,18.716,1375352,0
1993-03-26,18.716,18.885,18.716,18.757,1331562,0
1993-03-29,18.799,19.141,18.773,18.845,1424323,0
1993-03-30,18.845,18.901,18.757,18.901,1029276,0
1993-03-31,18.925,19.054,18.757,18.757,1775103,0
1993-04-01,18.773,18.799,18.692,18.757,578204,0
1993-04-02,18.716,18.99,18.62,18.664,2487500,0
1993-04-05,18.62,18.925,18.62,18.818,901209,0
1993-04-06,18.773,19.157,18.773,18.971,1865979,0
1993-04-07,19.012,19.054,18.925,19.054,1692233,0
1993-04-08,19.157,19.157,18.86,18.99,1410196,0
1993-04-12,19.054,19.157,18.845,18.86,1179948,0
1993-04-13,18.757,19.097,18.757,18.971,1501067,0
1993-04-14,19.012,19.505,19.012,19.421,2488910,0
1993-04-15,19.376,19.564,19.352,19.505,2219113,0
1993-04-16,19.564,19.87,19.505,19.87,2734696,0
1993-04-19,19.87,19.87,19.674,19.692,2172025,0
1993-04-20,19.692,19.692,19.352,19.352,2065147,0
1993-04-21,19.376,19.59,19.31,19.564,1790167,0
1993-04-22,19.438,19.733,19.438,19.651,2653708,0
1993-04-23,19.479,19.564,19.352,19.376,2012879,0
1993-04-26,19.376,19.376,19.198,19.198,1382413,0
1993-04-27,19.116,19.183,19.069,19.097,1028335,0
1993-04-28,19.097,19.141,18.99,19.029,701095,0
1993-04-29,19.029,19.097,19.012,19.097,555130,0
1993-04-30,19.31,19.31,19.054,19.054,843290,0
1993-05-03,19.097,19.59,19.097,19.438,1312729,0
1993-05-04,19.522,19.564,19.352,19.394,1257169,0
1993-05-05,19.31,19.463,19.31,19.376,907326,0
1993-05-06,19.352,19.607,19.295,19.59,1185597,0
1993-05-07,19.564,19.59,19.479,19.564,567371,0
1993-05-10,19.607,19.827,19.223,19.268,2012879,0
1993-05-11,19.268,19.564,19.223,19.547,1461517,0
1993-05-12,19.564,19.692,19.522,19.692,1529789,0
1993-05-13,19.607,19.674,19.505,19.547,1455398,0
1993-05-14,19.479,19.505,19.352,19.352,758536,0
1993-05-17,19.454,19.454,19.369,19.411,799974,0
1993-05-18,19.454,19.522,19.386,19.454,1336741,0
1993-05-19,19.497,19.607,19.344,19.607,1231270,0
1993-05-20,19.651,19.887,19.538,19.887,1665394,0
1993-05-21,19.82,19.93,19.624,19.863,1933309,0
1993-05-24,19.75,19.863,19.624,19.666,1280711,0
1993-05-25,19.709,19.709,19.582,19.666,1252929,0
1993-05-26,19.709,19.75,19.564,19.733,799503,0
1993-05-27,19.733,19.733,19.651,19.692,1000082,0
1993-05-28,19.666,19.692,19.472,19.472,615401,0
1993-06-01,19.472,19.75,19.454,19.666,961946,0
1993-06-02,19.75,19.974,19.733,19.845,1560397,0
1993-06-03,19.845,19.989,19.804,19.948,1262819,0
1993-06-04,19.93,19.989,19.863,19.93,1021274,0
1993-06-07,19.93,20.185,19.887,20.082,1604183,0
1993-06-08,20.185,20.185,19.989,20.014,1575935,0
1993-06-09,20.101,20.126,19.903,19.974,1096609,0
1993-06-10,20.014,20.014,18.095,18.249,10787634,0
1993-06-11,18.459,18.765,18.459,18.725,5020669,0
1993-06-14,18.739,18.893,18.725,18.809,1716248,0
1993-06-15,18.765,18.869,18.502,18.548,1617370,0
1993-06-16,18.587,18.827,18.587,18.739,1582995,0
1993-06-17,18.782,18.782,18.611,18.739,1709185,0
1993-06-18,18.629,18.739,18.459,18.459,3643434,0
1993-06-21,18.611,18.739,18.571,18.701,1317437,0
1993-06-22,18.701,18.827,18.701,18.725,1835843,0
1993-06-23,18.682,18.782,18.629,18.629,1712482,0
1993-06-24,18.629,18.682,18.587,18.656,1444567,0
1993-06-25,18.656,18.656,18.571,18.587,1003853,0
1993-06-28,18.629,18.725,18.587,18.629,1567927,0
1993-06-29,18.611,18.611,18.53,18.571,848003,0
1993-06-30,18.571,18.629,18.502,18.629,1339565,0
1993-07-01,18.629,18.656,18.587,18.656,1415845,0
1993-07-02,18.629,18.682,18.587,18.611,1213851,0
1993-07-06,18.611,18.611,18.419,18.419,1079188,0
1993-07-07,18.419,18.53,18.401,18.419,949701,0
1993-07-08,18.442,18.548,18.377,18.442,1541090,0
1993-07-09,18.442,18.53,18.401,18.485,1638557,0
1993-07-12,18.53,18.53,18.419,18.459,1170531,0
1993-07-13,18.459,18.502,18.401,18.419,1320264,0
1993-07-14,18.419,18.611,18.419,18.587,1552861,0
1993-07-15,18.587,18.98,18.587,18.98,1771806,0
1993-07-16,18.98,19.132,18.935,19.045,3144334,0
1993-07-19,19.045,19.088,19.005,19.022,884724,0
1993-07-20,18.98,19.022,18.935,18.98,1386179,0
1993-07-21,18.98,19.19,18.935,19.19,1013740,0
1993-07-22,19.15,19.15,18.765,18.765,1258579,0
1993-07-23,18.852,18.962,18.765,18.852,807035,0
1993-07-26,18.893,19.005,18.893,18.962,621994,0
1993-07-27,18.935,18.962,18.782,18.869,786790,0
1993-07-28,18.809,18.809,18.656,18.701,823988,0
1993-07-29,18.739,18.765,18.629,18.765,865423,0
1993-07-30,18.809,18.852,18.071,18.121,3604824,0
1993-08-02,18.331,18.377,18.206,18.35,1273650,0
1993-08-03,18.35,18.419,18.179,18.225,1710596,0
1993-08-04,18.206,18.419,18.206,18.289,962416,0
1993-08-05,18.35,18.53,18.331,18.459,829166,0
1993-08-06,18.419,18.53,18.401,18.459,646477,0
1993-08-09,18.331,18.419,18.265,18.401,1340037,0
1993-08-10,18.401,18.485,18.401,18.442,945467,0
1993-08-11,18.459,18.809,18.459,18.725,867306,0
1993-08-12,18.852,18.935,18.548,18.571,1644205,0
1993-08-13,18.548,18.739,18.502,18.739,822103,0
1993-08-16,18.731,18.885,18.604,18.604,896500,0
1993-08-17,18.731,18.869,18.692,18.799,1090960,0
1993-08-18,18.773,18.845,18.731,18.773,850353,0
1993-08-19,18.799,18.971,18.799,18.925,1414431,0
1993-08-20,18.909,18.909,18.673,18.731,6033937,0
1993-08-23,18.731,18.731,18.578,18.692,1348987,0
1993-08-24,18.62,18.731,18.563,18.646,1099907,0
1993-08-25,18.716,18.818,18.62,18.799,1878221,0
1993-08-26,18.799,18.885,18.692,18.845,1684229,0
1993-08-27,18.845,19.038,18.799,19.038,1007146,0
1993-08-30,19.106,19.125,18.953,18.998,910621,0
1993-08-31,19.079,19.079,18.953,19.062,747709,0
1993-09-01,19.012,19.012,18.869,18.909,880488,0
1993-09-02,18.909,18.909,18.757,18.757,872015,0
1993-09-03,18.731,18.731,18.646,18.692,666724,0
1993-09-07,18.646,18.716,18.451,18.578,982662,0
1993-09-08,18.604,18.62,18.563,18.563,980311,0
1993-09-09,18.563,18.673,18.494,18.494,1098021,0
1993-09-10,18.563,18.563,18.451,18.52,895086,0
1993-09-13,18.604,18.731,18.604,18.716,886612,0
1993-09-14,18.692,18.692,18.539,18.673,631879,0
1993-09-15,18.673,18.909,18.604,18.869,1687997,0
1993-09-16,18.869,18.953,18.773,18.869,996789,0
1993-09-17,18.773,18.869,18.731,18.731,3865674,0
1993-09-20,18.731,18.773,18.426,18.426,1219031,0
1993-09-21,18.451,18.476,18.08,18.215,2285031,0
1993-09-22,18.258,18.298,18.017,18.144,2285031,0
1993-09-23,18.144,18.17,17.952,18.036,1841962,0
1993-09-24,17.991,18.063,17.798,17.952,1565577,0
1993-09-27,17.934,18.036,17.883,17.991,1311315,0
1993-09-28,18.104,18.17,18.017,18.036,1470937,0
1993-09-29,18.017,18.017,17.864,17.883,777846,0
1993-09-30,17.839,17.909,17.782,17.883,1350396,0
1993-10-01,17.909,17.952,17.782,17.823,1582995,0
1993-10-04,17.782,17.864,17.646,17.671,1793466,0
1993-10-05,17.823,18.215,17.823,18.036,2285031,0
1993-10-06,18.036,18.08,17.952,17.952,1115442,0
1993-10-07,17.909,18.063,17.909,18.036,866362,0
1993-10-08,18.063,18.104,17.976,18.036,926162,0
1993-10-11,18.036,18.17,18.036,18.144,424709,0
1993-10-12,18.144,18.144,17.976,18.036,1497775,0
1993-10-13,18.017,18.104,18.017,18.063,977485,0
1993-10-14,18.08,18.258,18.036,18.129,1881987,0
1993-10-15,18.17,18.258,18.104,18.188,2342946,0
1993-10-18,18.258,18.773,18.258,18.673,1522260,0
1993-10-19,18.673,18.673,18.539,18.563,1017032,0
1993-10-20,18.604,18.692,18.411,18.494,828693,0
1993-10-21,18.539,18.646,18.298,18.298,926162,0
1993-10-22,18.34,18.476,18.215,18.232,1303782,0
1993-10-25,18.323,18.52,18.323,18.386,874369,0
1993-10-26,18.386,18.426,18.215,18.273,978899,0
1993-10-27,18.258,18.34,17.976,17.991,2073621,0
1993-10-28,17.976,18.215,17.952,18.08,1355104,0
1993-10-29,18.08,18.08,17.952,18.036,1400778,0
1993-11-01,17.991,18.188,17.952,18.17,1402660,0
1993-11-02,18.215,18.367,18.104,18.273,1325441,0
1993-11-03,18.323,18.34,18.08,18.129,1652684,0
1993-11-04,18.129,18.298,17.952,17.952,1313673,0
1993-11-05,17.952,18.144,17.952,18.129,1723779,0
1993-11-08,18.129,18.298,18.129,18.232,1334386,0
1993-11-09,18.386,18.494,18.298,18.451,1695058,0
1993-11-10,18.426,18.563,18.411,18.494,1199724,0
1993-11-11,18.52,18.563,18.451,18.451,977485,0
1993-11-12,18.52,18.52,18.258,18.298,1354166,0
1993-11-15,18.331,18.53,18.331,18.485,1496830,0
1993-11-16,18.578,18.845,18.556,18.773,1200665,0
1993-11-17,18.79,18.944,18.731,18.845,1455398,0
1993-11-18,18.708,18.925,18.692,18.925,1641380,0
1993-11-19,18.925,19.36,18.818,19.302,3331262,0
1993-11-22,19.277,19.302,18.925,19.106,2125416,0
1993-11-23,19.19,19.19,18.971,19.106,969953,0
1993-11-24,19.054,19.054,18.845,18.925,939346,0
1993-11-26,18.925,18.925,18.885,18.901,365382,0
1993-11-29,18.885,19.079,18.885,18.971,1097548,0
1993-11-30,18.885,19.15,18.885,19.106,887552,0
1993-12-01,19.106,19.19,19.038,19.106,1028335,0
1993-12-02,19.038,19.079,18.998,18.998,888493,0
1993-12-03,19.012,19.079,18.901,18.925,805626,0
1993-12-06,18.971,19.038,18.885,18.925,721343,0
1993-12-07,18.925,18.925,18.79,18.86,838112,0
1993-12-08,18.845,19.012,18.79,18.971,1100846,0
1993-12-09,19.012,19.012,18.885,18.944,1058470,0
1993-12-10,18.998,18.998,18.86,18.925,741587,0
1993-12-13,18.925,19.43,18.901,19.43,1239275,0
1993-12-14,19.386,19.386,19.15,19.344,1630552,0
1993-12-15,19.318,19.674,19.318,19.582,2232299,0
1993-12-16,19.607,19.804,19.538,19.804,1630552,0
1993-12-17,19.777,19.887,19.522,19.674,3408950,0
1993-12-20,19.674,19.674,19.564,19.624,1356989,0
1993-12-21,19.582,19.582,19.207,19.277,1474230,0
1993-12-22,19.318,19.36,19.259,19.344,1084837,0
1993-12-23,19.277,19.277,19.012,19.079,1092370,0
1993-12-27,19.106,19.15,18.998,19.125,1092843,0
1993-12-28,19.125,19.125,18.925,18.971,808920,0
1993-12-29,19.012,19.106,18.998,19.054,1007618,0
1993-12-30,19.079,19.106,19.038,19.079,605513,0
1993-12-31,19.079,19.166,18.944,19.054,718987,0
1994-01-03,19.012,19.038,18.578,18.731,1538736,0
1994-01-04,18.664,18.748,18.53,18.578,1641851,0
1994-01-05,18.596,18.62,18.401,18.53,1704475,0
1994-01-06,18.511,18.885,18.511,18.79,1749678,0
1994-01-07,18.818,18.971,18.79,18.944,2586378,0
1994-01-10,18.925,18.998,18.885,18.925,1939428,0
1994-01-11,19.012,19.259,18.971,19.231,1479411,0
1994-01-12,19.344,19.344,19.106,19.277,1313673,0
1994-01-13,19.277,19.36,19.166,19.36,1474701,0
1994-01-14,19.344,19.386,19.259,19.259,1265173,0
1994-01-17,19.277,19.277,19.012,19.15,783023,0
1994-01-18,19.125,19.166,19.012,19.166,1070709,0
1994-01-19,19.106,19.522,19.106,19.522,1629138,0
1994-01-20,19.472,19.538,19.36,19.472,1259523,0
1994-01-21,19.43,19.76,19.411,19.692,3690520,0
1994-01-24,19.582,19.651,19.36,19.472,1444567,0
1994-01-25,19.411,19.454,19.207,19.318,1132394,0
1994-01-26,19.344,19.454,19.19,19.454,797620,0
1994-01-27,19.106,19.106,18.442,18.79,5252797,0
1994-01-28,18.708,18.885,18.692,18.845,5837593,0
1994-01-31,18.86,18.971,18.79,18.79,254259,0
1994-02-01,18.845,18.845,18.511,18.556,1938960,0
1994-02-02,18.664,18.79,18.637,18.664,1653152,0
1994-02-03,18.664,18.708,18.578,18.708,1916357,0
1994-02-04,18.692,18.731,18.314,18.377,2349540,0
1994-02-07,18.314,18.467,18.206,18.377,3106196,0
1994-02-08,18.401,18.748,18.377,18.556,2320815,0
1994-02-09,18.556,18.664,18.442,18.442,1189837,0
1994-02-10,18.401,18.442,18.273,18.331,1345688,0
1994-02-11,18.289,18.401,18.249,18.377,947822,0
1994-02-14,18.426,18.556,18.273,18.556,1962030,0
1994-02-15,18.62,19.012,18.578,19.012,2489382,0
1994-02-16,19.106,19.302,19.106,19.19,1595237,0
1994-02-17,19.15,19.231,18.748,18.925,1769927,0
1994-02-18,18.901,18.953,18.511,18.62,3595406,0
1994-02-22,18.731,19.079,18.731,19.038,1975683,0
1994-02-23,19.038,19.062,18.86,18.885,1364993,0
1994-02-24,18.901,18.901,18.682,18.773,1872570,0
1994-02-25,18.86,18.885,18.682,18.682,1599005,0
1994-02-28,18.748,18.818,18.62,18.62,1127686,0
1994-03-01,18.571,18.596,18.225,18.289,2565659,0
1994-03-02,18.152,18.377,18.071,18.331,2493147,0
1994-03-03,18.377,18.377,18.071,18.241,2193214,0
1994-03-04,18.152,18.442,18.088,18.241,2250189,0
1994-03-07,18.225,18.485,18.225,18.442,1781696,0
1994-03-08,18.401,18.53,18.306,18.53,1130979,0
1994-03-09,18.556,18.773,18.556,18.682,1411132,0
1994-03-10,18.708,18.708,18.442,18.459,1722368,0
1994-03-11,18.459,18.459,18.152,18.241,4493789,0
1994-03-14,18.241,18.241,18.071,18.179,1970506,0
1994-03-15,18.129,18.265,18.088,18.198,1561337,0
1994-03-16,18.179,18.35,18.112,18.112,1419615,0
1994-03-17,18.198,18.225,17.976,17.999,1846674,0
1994-03-18,17.999,18.241,17.959,18.198,5748131,0
1994-03-21,18.179,18.179,17.892,17.909,1969090,0
1994-03-22,17.999,18.071,17.846,17.846,1761447,0
1994-03-23,17.864,17.959,17.846,17.892,1492592,0
1994-03-24,17.846,17.909,17.671,17.671,2327410,0
1994-03-25,17.711,17.782,17.646,17.671,1222326,0
1994-03-28,17.686,17.782,17.535,17.671,2251135,0
1994-03-29,17.671,17.671,17.357,17.384,3285117,0
1994-03-30,17.492,17.755,17.492,17.492,3392001,0
1994-03-31,17.492,17.646,17.492,17.492,2541649,0
1994-04-04,17.313,17.448,17.268,17.313,2675838,0
1994-04-05,17.448,17.559,17.404,17.535,1640911,0
1994-04-06,17.535,17.711,17.492,17.492,1369230,0
1994-04-07,17.448,17.738,17.448,17.646,1289658,0
1994-04-08,17.738,18.088,17.628,18.088,2228059,0
1994-04-11,18.112,18.331,18.071,18.241,1782164,0
1994-04-12,18.241,18.377,18.017,18.017,1475877,0
1994-04-13,17.976,18.071,17.711,17.798,1319554,0
1994-04-14,17.492,17.755,17.492,17.492,1523433,0
1994-04-15,17.448,17.575,17.051,17.229,2281974,0
1994-04-18,17.268,17.268,16.744,16.965,1409957,0
1994-04-19,17.229,17.357,16.872,16.872,2150840,0
1994-04-20,16.872,17.229,16.608,17.133,1655271,0
1994-04-21,17.187,17.229,17.051,17.133,1177832,0
1994-04-22,17.007,17.007,16.651,16.694,1226561,0
1994-04-25,16.694,16.915,16.387,16.872,2636758,0
1994-04-26,17.007,17.229,16.915,17.229,1935663,0
1994-04-28,17.934,17.934,17.268,17.313,2654415,0
1994-04-29,17.357,17.448,17.268,17.313,1725900,0
1994-05-02,17.268,17.628,17.187,17.492,1987925,0
1994-05-03,17.575,17.628,17.268,17.492,1607953,0
1994-05-04,17.492,17.575,17.448,17.535,1109792,0
1994-05-05,17.628,17.628,17.535,17.628,924983,0
1994-05-06,17.404,17.535,17.229,17.535,1936604,0
1994-05-09,17.448,17.671,17.404,17.535,1251283,0
1994-05-10,17.628,17.892,17.575,17.798,1212205,0
1994-05-11,17.711,17.755,17.404,17.448,1039872,0
1994-05-12,17.448,17.575,17.268,17.492,959119,0
1994-05-13,17.535,17.575,17.268,17.357,975364,0
1994-05-16,17.384,17.738,17.34,17.602,731700,0
1994-05-17,17.602,18.054,17.602,18.009,1028569,0
1994-05-18,18.054,18.232,17.959,18.136,1206081,0
1994-05-19,18.095,18.367,18.054,18.367,1214790,0
1994-05-20,18.188,18.451,18.054,18.314,2831690,0
1994-05-23,18.273,18.314,17.959,18.232,1341451,0
1994-05-24,18.314,18.494,17.918,18.273,931104,0
1994-05-25,18.188,18.451,18.136,18.451,1271293,0
1994-05-26,18.411,18.494,18.232,18.273,754064,0
1994-05-27,18.232,18.273,18.095,18.273,659424,0
1994-05-31,18.188,18.314,18.136,18.188,775253,0
1994-06-01,18.095,18.095,17.873,17.918,1725191,0
1994-06-02,17.918,18.054,17.832,18.054,1185597,0
1994-06-03,18.009,18.548,18.009,18.451,1082715,0
1994-06-06,18.548,18.548,18.232,18.273,963360,0
1994-06-07,18.188,18.232,17.918,18.054,756653,0
1994-06-08,18.188,18.273,18.009,18.232,801623,0
1994-06-09,18.314,18.411,18.095,18.367,864476,0
1994-06-10,18.367,18.494,18.314,18.494,727935,0
1994-06-13,18.367,18.629,18.367,18.548,1234803,0
1994-06-14,18.673,18.673,18.411,18.548,927572,0
1994-06-15,18.587,18.629,18.367,18.587,1097314,0
1994-06-16,18.548,18.673,18.451,18.673,725579,0
1994-06-17,18.587,18.629,18.136,18.188,5586394,0
1994-06-20,18.136,18.273,18.054,18.232,1022450,0
1994-06-21,18.136,18.314,17.832,18.009,1124390,0
1994-06-22,18.136,18.188,17.918,18.095,678731,0
1994-06-23,18.136,18.136,17.832,18.136,999610,0
1994-06-24,18.136,18.136,17.654,17.782,1282589,0
1994-06-27,17.693,17.959,17.654,17.918,936519,0
1994-06-28,17.959,18.054,17.832,18.009,1005968,0
1994-06-29,17.873,18.095,17.873,18.054,803504,0
1994-06-30,18.054,18.095,17.654,17.693,1066945,0
1994-07-01,17.918,17.918,17.693,17.782,867542,0
1994-07-05,17.693,17.959,17.693,17.782,718283,0
1994-07-06,17.782,17.782,17.559,17.738,970421,0
1994-07-07,17.738,17.918,17.654,17.918,916977,0
1994-07-08,17.832,17.873,17.654,17.738,1100374,0
1994-07-11,17.832,17.832,17.602,17.738,1079893,0
1994-07-12,17.782,17.959,17.602,17.832,1162997,0
1994-07-13,17.918,18.095,17.873,18.054,1175239,0
1994-07-14,18.095,18.494,18.054,18.411,1455632,0
1994-07-15,18.411,18.451,18.188,18.314,2631579,0
1994-07-18,18.232,18.367,18.188,18.273,951352,0
1994-07-19,18.273,18.273,18.095,18.095,1054466,0
1994-07-20,18.188,18.548,18.054,18.273,1523433,0
1994-07-21,18.314,18.314,17.959,18.095,1063651,0
1994-07-22,18.451,18.451,18.095,18.232,804211,0
1994-07-25,18.136,18.273,18.136,18.136,413640,0
1994-07-26,18.054,18.232,18.009,18.136,698977,0
1994-07-27,18.273,18.548,18.136,18.314,1452805,0
1994-07-28,18.314,18.765,18.314,18.725,1469519,0
1994-07-29,18.809,19.029,18.809,18.944,1213376,0
1994-08-01,18.944,19.207,18.809,19.207,1395834,0
1994-08-02,19.207,19.302,19.125,19.166,1207967,0
1994-08-03,19.125,19.43,18.99,19.25,1332741,0
1994-08-04,19.386,19.607,19.207,19.207,1443154,0
1994-08-05,19.207,19.344,19.166,19.25,853886,0
1994-08-08,19.25,19.564,19.25,19.479,787023,0
1994-08-09,19.43,19.564,19.43,19.564,875781,0
1994-08-10,19.607,20.014,19.564,19.835,1729434,0
1994-08-11,19.878,19.921,19.564,19.658,1171943,0
1994-08-12,19.742,19.921,19.658,19.786,589976,0
1994-08-15,19.854,19.854,19.538,19.674,746298,0
1994-08-16,19.674,19.769,19.538,19.634,786317,0
1994-08-17,19.726,19.726,19.411,19.497,992785,0
1994-08-18,19.411,19.454,19.223,19.277,1583236,0
1994-08-19,19.318,19.59,19.277,19.411,1872098,0
1994-08-22,19.36,19.811,19.36,19.769,1130511,0
1994-08-23,19.811,19.811,19.726,19.769,1043873,0
1994-08-24,19.811,20.262,19.769,20.262,1312490,0
1994-08-25,20.262,20.398,20.219,20.304,1479173,0
1994-08-26,20.304,20.423,20.082,20.082,1677163,0
1994-08-29,20.041,20.082,19.726,19.811,1241161,0
1994-08-30,19.903,19.903,19.674,19.811,825866,0
1994-08-31,19.726,19.989,19.674,19.811,963592,0
1994-09-01,19.726,19.726,19.497,19.674,1004555,0
1994-09-02,19.769,19.769,19.411,19.538,803977,0
1994-09-06,19.454,19.634,19.411,19.634,889201,0
1994-09-07,19.59,19.726,19.497,19.634,548308,0
1994-09-08,19.769,20.304,19.769,20.262,2258194,0
1994-09-09,20.082,20.262,19.948,20.041,1392773,0
1994-09-12,19.948,20.082,19.811,20.041,995846,0
1994-09-13,20.082,20.175,19.903,20.082,1312963,0
1994-09-14,20.082,20.082,19.726,19.811,944762,0
1994-09-15,19.948,20.219,19.811,20.219,1403366,0
1994-09-16,20.219,20.354,20.082,20.262,4147240,0
1994-09-19,20.354,20.534,20.304,20.398,1152640,0
1994-09-20,20.304,20.304,19.769,19.948,1327797,0
1994-09-21,19.948,20.262,19.726,20.262,1710596,0
1994-09-22,20.398,20.398,19.903,19.989,1066473,0
1994-09-23,19.903,20.126,19.769,19.811,893671,0
1994-09-26,19.811,19.903,19.726,19.726,929223,0
1994-09-27,19.769,19.903,19.674,19.726,982901,0
1994-09-28,19.674,19.903,19.674,19.811,784905,0
1994-09-29,19.769,19.811,19.634,19.769,617521,0
1994-09-30,19.726,20.082,19.726,19.854,1093311,0
1994-10-03,19.811,19.854,19.497,19.634,756186,0
1994-10-04,19.634,19.854,19.183,19.36,1423375,0
1994-10-05,19.454,19.454,19.045,19.277,1406896,0
1994-10-06,19.277,19.277,19.005,19.183,947822,0
1994-10-07,19.097,19.277,19.097,19.183,1072593,0
1994-10-10,19.183,19.318,19.097,19.318,815276,0
1994-10-11,19.277,19.634,19.223,19.59,1298133,0
1994-10-12,19.538,19.634,19.36,19.634,693796,0
1994-10-13,19.903,20.041,19.769,19.811,1130275,0
1994-10-14,19.854,19.948,19.726,19.948,746060,0
1994-10-17,19.989,20.354,19.948,20.262,1143692,0
1994-10-18,20.175,20.175,19.903,20.082,861891,0
1994-10-19,20.082,20.354,19.948,20.219,1086724,0
1994-10-20,20.082,20.219,19.989,20.082,824456,0
1994-10-21,20.082,20.082,19.903,20.082,2475495,0
1994-10-24,19.989,20.082,19.854,19.903,928514,0
1994-10-25,19.674,19.674,19.454,19.454,1263994,0
1994-10-26,19.59,19.59,19.277,19.36,1266586,0
1994-10-27,19.36,19.411,19.318,19.36,981251,0
1994-10-28,19.36,19.854,19.318,19.726,1253872,0
1994-10-31,19.854,20.082,19.854,19.903,622697,0
1994-11-01,19.769,19.811,19.36,19.538,935812,0
1994-11-02,19.411,19.634,19.277,19.411,749121,0
1994-11-03,19.454,19.497,19.277,19.411,565256,0
1994-11-04,19.454,19.59,19.045,19.097,924043,0
1994-11-07,19.097,19.141,18.782,19.097,1280946,0
1994-11-08,19.141,19.183,18.962,19.005,1215028,0
1994-11-09,19.097,19.141,18.869,19.141,1047876,0
1994-11-10,19.223,19.454,19.183,19.223,928751,0
1994-11-11,19.045,19.097,18.869,19.097,1245632,0
1994-11-14,19.141,19.223,19.045,19.141,1115442,0
1994-11-15,19.141,19.36,18.869,18.909,1296014,0
1994-11-16,18.962,19.097,18.909,19.005,789618,0
1994-11-17,19.005,19.045,18.962,19.045,1476345,0
1994-11-18,18.845,19.116,18.757,19.116,3465924,0
1994-11-21,19.166,19.207,19.029,19.069,1162293,0
1994-11-22,18.98,19.069,18.35,18.35,1697647,0
1994-11-23,18.35,18.664,18.258,18.434,1565811,0
1994-11-25,18.434,18.485,18.395,18.395,323708,0
1994-11-28,18.434,18.62,18.395,18.62,1002204,0
1994-11-29,18.571,18.664,18.434,18.571,821869,0
1994-11-30,18.664,18.664,18.53,18.571,918866,0
1994-12-01,18.571,18.571,18.35,18.395,899557,0
1994-12-02,18.434,18.708,18.35,18.708,1112853,0
1994-12-05,18.799,18.893,18.664,18.845,700152,0
1994-12-06,18.708,18.845,18.664,18.845,679434,0
1994-12-07,18.757,18.935,18.62,18.757,1028100,0
1994-12-08,18.708,18.757,18.434,18.485,653775,0
1994-12-09,18.485,18.664,18.434,18.664,1130979,0
1994-12-12,18.757,19.166,18.757,19.116,1364755,0
1994-12-13,19.029,19.069,18.845,18.845,815276,0
1994-12-14,18.708,18.893,18.708,18.893,1092843,0
1994-12-15,18.799,18.98,18.708,18.845,1128154,0
1994-12-16,18.664,18.757,18.53,18.664,4861052,0
1994-12-19,18.664,18.664,18.485,18.571,1248461,0
1994-12-20,18.53,18.708,18.53,18.62,978899,0
1994-12-21,18.62,19.116,18.62,18.935,1485295,0
1994-12-22,19.029,19.166,18.757,18.799,1254342,0
1994-12-23,18.935,19.116,18.935,18.98,667194,0
1994-12-27,19.029,19.344,18.98,19.25,815276,0
1994-12-28,19.207,19.25,19.166,19.25,558662,0
1994-12-29,19.166,19.302,19.116,19.116,1741196,0
1994-12-30,19.207,19.479,19.207,19.344,992552,0
1995-01-03,19.438,19.574,19.344,19.574,1717660,0
1995-01-04,19.302,19.479,19.207,19.344,1600886,0
1995-01-05,19.386,19.386,19.207,19.344,1225149,0
1995-01-06,19.344,19.479,19.166,19.25,1018683,0
1995-01-09,19.344,19.386,19.116,19.25,1026454,0
1995-01-10,19.25,19.344,19.207,19.25,1722838,0
1995-01-11,19.25,19.302,18.893,19.207,2205928,0
1995-01-12,19.116,19.207,18.757,18.845,1236214,0
1995-01-13,19.116,19.166,18.799,18.845,1339331,0
1995-01-16,18.935,19.386,18.845,19.302,1136629,0
1995-01-17,19.166,19.344,19.029,19.25,1292246,0
1995-01-18,19.069,19.25,19.029,19.25,769132,0
1995-01-19,19.069,19.116,18.98,19.029,932986,0
1995-01-20,18.98,19.166,18.845,19.166,2539527,0
1995-01-23,19.116,19.166,18.98,19.116,1073773,0
1995-01-24,19.116,19.25,18.893,18.893,1072593,0
1995-01-25,18.98,19.029,18.757,18.799,1877278,0
1995-01-26,18.845,19.069,18.799,19.069,1507425,0
1995-01-27,19.116,19.116,18.708,18.757,1230566,0
1995-01-30,18.757,18.98,18.708,18.845,1225854,0
1995-01-31,18.845,19.029,18.799,18.98,1405252,0
1995-02-01,18.98,18.98,18.434,18.485,1811358,0
1995-02-02,18.485,18.664,18.395,18.571,1896817,0
1995-02-03,18.708,18.757,18.62,18.62,2454775,0
1995-02-06,18.845,18.98,18.664,18.935,2091280,0
1995-02-07,18.845,18.935,18.799,18.893,1891404,0
1995-02-08,18.935,19.116,18.845,18.893,1427143,0
1995-02-09,18.98,19.029,18.799,19.029,1068357,0
1995-02-10,19.069,19.166,19.029,19.166,1509307,0
1995-02-13,19.166,19.25,19.069,19.25,1756977,0
1995-02-14,19.25,19.25,19.116,19.207,1114264,0
1995-02-15,19.207,19.479,19.207,19.479,1684702,0
1995-02-16,19.438,19.479,19.25,19.479,1087661,0
1995-02-17,19.472,19.651,19.15,19.198,4130526,0
1995-02-21,19.241,19.336,19.198,19.336,776901,0
1995-02-22,19.472,19.701,19.376,19.564,1068357,0
1995-02-23,19.701,19.835,19.651,19.651,1534499,0
1995-02-24,19.742,19.93,19.701,19.93,945233,0
1995-02-27,19.878,19.974,19.835,19.93,1042461,0
1995-02-28,19.878,20.014,19.835,20.014,702745,0
1995-03-01,19.93,20.065,19.93,20.065,1116855,0
1995-03-02,20.065,20.065,19.786,19.786,1114502,0
1995-03-03,19.786,19.878,19.786,19.878,730994,0
1995-03-06,19.786,19.835,19.651,19.701,895318,0
1995-03-07,19.607,19.786,19.336,19.701,1856561,0
1995-03-08,19.651,19.974,19.651,19.651,1404075,0
1995-03-09,19.835,20.337,19.786,20.245,1410196,0
1995-03-10,20.294,20.606,20.014,20.525,1452103,0
1995-03-13,20.432,20.568,20.294,20.432,1539440,0
1995-03-14,20.525,21.11,20.472,21.067,2947048,0
1995-03-15,20.931,21.028,20.705,20.705,1384534,0
1995-03-16,20.745,20.89,20.606,20.745,1739553,0
1995-03-17,20.796,20.974,20.705,20.89,3549027,0
1995-03-20,20.89,21.163,20.84,21.11,1350396,0
1995-03-21,21.028,21.298,20.974,21.067,1579934,0
1995-03-22,20.974,21.067,20.661,20.745,1179478,0
1995-03-23,20.661,20.84,20.661,20.796,1285890,0
1995-03-24,20.705,21.391,20.705,21.391,1710596,0
1995-03-27,21.34,21.433,21.163,21.34,887552,0
1995-03-28,21.298,21.298,20.974,21.067,820693,0
1995-03-29,21.163,21.528,21.067,21.206,1488358,0
1995-03-30,21.255,21.433,21.11,21.391,1126038,0
1995-03-31,21.298,21.34,20.89,21.255,1366406,0
1995-04-03,21.163,21.34,21.028,21.028,896265,0
1995-04-04,21.11,21.528,21.11,21.298,1334624,0
1995-04-05,21.34,21.34,20.974,21.028,1040340,0
1995-04-06,21.163,21.298,21.11,21.255,920511,0
1995-04-07,21.206,21.298,20.974,21.206,1113798,0
1995-04-10,21.11,21.206,20.974,20.974,600333,0
1995-04-11,21.067,21.11,20.84,20.89,862126,0
1995-04-12,20.89,21.11,20.705,21.067,1074477,0
1995-04-13,21.028,21.163,20.974,21.163,1153112,0
1995-04-17,21.298,21.477,21.163,21.206,1218793,0
1995-04-18,21.298,21.34,21.163,21.255,834108,0
1995-04-19,21.255,21.528,21.206,21.477,1335801,0
1995-04-20,21.477,21.568,21.255,21.433,1067653,0
1995-04-21,21.528,22.215,21.255,22.07,2669011,0
1995-04-24,22.07,22.163,21.758,22.123,1942726,0
1995-04-25,21.797,21.893,21.433,21.622,1356281,0
1995-04-26,21.622,21.797,21.568,21.758,944762,0
1995-04-27,21.705,21.933,21.664,21.933,1061062,0
1995-04-28,21.893,21.933,21.705,21.797,738527,0
1995-05-01,21.705,21.797,21.433,21.568,969953,0
1995-05-02,21.568,21.568,21.298,21.568,787496,0
1995-05-03,21.85,21.893,21.705,21.893,1046462,0
1995-05-04,21.933,22.215,21.758,21.986,1484354,0
1995-05-05,22.07,22.07,21.758,21.933,1038928,0
1995-05-08,22.029,22.029,21.705,21.758,1528140,0
1995-05-09,21.933,21.933,21.622,21.758,1704944,0
1995-05-10,21.933,22.665,21.893,22.53,5134144,0
1995-05-11,22.437,22.583,22.393,22.583,2904198,0
1995-05-12,22.53,22.718,22.53,22.53,1532143,0
1995-05-15,22.521,22.709,22.521,22.614,1150519,0
1995-05-16,22.614,22.655,22.547,22.655,1420080,0
1995-05-17,22.521,22.564,21.876,22.199,2118117,0
1995-05-18,22.01,22.104,21.228,21.324,2131771,0
1995-05-19,21.001,21.511,21.001,21.279,3105016,0
1995-05-22,21.366,21.688,21.324,21.645,1734142,0
1995-05-23,21.645,21.833,21.552,21.833,1291776,0
1995-05-24,21.781,22.062,21.415,21.781,1443860,0
1995-05-25,21.605,21.605,21.366,21.552,871069,0
1995-05-26,21.46,21.552,21.279,21.366,1260228,0
1995-05-30,21.511,21.552,21.188,21.366,960537,0
1995-05-31,21.415,22.104,21.188,22.104,1354634,0
1995-06-01,22.01,22.199,21.46,21.688,1399601,0
1995-06-02,21.739,21.876,21.415,21.552,1029749,0
1995-06-05,21.605,21.781,21.552,21.605,942172,0
1995-06-06,21.605,21.969,21.511,21.605,1319085,0
1995-06-07,21.511,21.645,21.415,21.645,703686,0
1995-06-08,21.552,21.781,21.552,21.688,766307,0
1995-06-09,21.645,21.739,21.46,21.605,778784,0
1995-06-12,21.645,21.917,21.645,21.833,1562747,0
1995-06-13,22.062,22.104,21.917,22.062,1380766,0
1995-06-14,21.917,22.01,21.833,22.01,1033516,0
1995-06-15,21.969,22.01,21.781,21.876,946877,0
1995-06-16,21.917,21.969,21.688,21.739,3055580,0
1995-06-19,21.739,22.386,21.688,22.199,1554746,0
1995-06-20,22.01,22.062,21.46,21.833,1758152,0
1995-06-21,21.876,21.876,21.645,21.688,1362874,0
1995-06-22,21.739,21.876,21.552,21.739,2077152,0
1995-06-23,21.511,21.645,21.46,21.645,1611244,0
1995-06-26,21.605,21.739,21.552,21.645,1015388,0
1995-06-27,21.645,21.781,21.552,21.605,1368286,0
1995-06-28,21.511,21.552,21.228,21.415,1925540,0
1995-06-29,21.366,21.415,20.814,21.043,2651356,0
1995-06-30,21.136,21.324,21.043,21.136,1731550,0
1995-07-03,21.136,21.228,21.043,21.228,593504,0
1995-07-05,21.136,21.605,21.043,21.552,1433266,0
1995-07-06,21.552,21.781,21.415,21.781,1381476,0
1995-07-07,21.833,22.01,21.605,22.01,1475172,0
1995-07-10,22.062,22.062,21.552,21.645,1255993,0
1995-07-11,21.605,21.876,21.366,21.876,1512840,0
1995-07-12,21.781,22.156,21.739,21.917,2061852,0
1995-07-13,21.969,22.104,21.605,21.781,1151931,0
1995-07-14,21.688,21.876,21.605,21.739,858829,0
1995-07-17,21.833,22.062,21.739,22.01,986429,0
1995-07-18,22.01,22.062,21.605,21.688,1052584,0
1995-07-19,21.46,21.605,21.188,21.552,2065147,0
1995-07-20,21.511,21.739,21.511,21.739,1211495,0
1995-07-21,21.688,21.688,21.366,21.688,2400628,0
1995-07-24,21.688,21.876,21.605,21.645,1052821,0
1995-07-25,21.645,22.062,21.605,21.917,1017975,0
1995-07-26,21.001,21.001,20.219,20.634,9797201,0
1995-07-27,20.814,20.957,20.585,20.905,7203292,0
1995-07-28,20.814,21.136,20.769,20.905,2939044,0
1995-07-31,20.866,21.043,20.814,20.866,2062086,0
1995-08-01,20.866,21.043,20.407,21.001,2424874,0
1995-08-02,21.092,21.279,20.769,21.043,2862766,0
1995-08-03,20.866,21.043,20.814,20.957,2415460,0
1995-08-04,20.957,20.957,20.543,20.543,3745137,0
1995-08-07,20.49,20.769,20.49,20.679,1440564,0
1995-08-08,20.585,20.679,20.354,20.49,3093244,0
1995-08-09,20.447,20.49,20.312,20.312,1871156,0
1995-08-10,20.262,20.354,20.082,20.312,2703382,0
1995-08-11,20.312,20.447,20.082,20.447,1889993,0
1995-08-14,20.354,20.543,20.312,20.49,1344511,0
1995-08-15,20.447,20.49,20.219,20.407,1596180,0
1995-08-16,20.354,20.543,20.354,20.49,2099753,0
1995-08-17,20.407,20.585,20.354,20.543,2159552,0
1995-08-18,20.634,20.769,20.262,20.447,2570604,0
1995-08-21,20.49,20.722,20.354,20.447,2784841,0
1995-08-22,20.407,20.407,20.262,20.407,1461517,0
1995-08-23,20.346,20.576,20.294,20.346,1605597,0
1995-08-24,20.294,20.39,20.109,20.109,1729192,0
1995-08-25,20.16,20.39,20.109,20.294,1328737,0
1995-08-28,20.346,20.44,20.16,20.201,1204903,0
1995-08-29,20.254,20.294,20.014,20.254,1345454,0
1995-08-30,20.346,20.346,20.16,20.201,1430912,0
1995-08-31,20.254,20.294,20.16,20.294,925458,0
1995-09-01,20.294,20.294,20.109,20.201,1352276,0
1995-09-05,20.254,20.294,20.065,20.254,1510016,0
1995-09-06,20.254,20.534,20.201,20.346,2912204,0
1995-09-07,20.254,20.254,20.014,20.014,4421514,0
1995-09-08,20.16,20.625,20.065,20.625,1593826,0
1995-09-11,20.625,20.669,20.294,20.346,1831366,0
1995-09-12,20.39,20.44,20.294,20.39,4793251,0
1995-09-13,20.44,20.805,20.346,20.805,2260315,0
1995-09-14,20.858,20.898,20.534,20.898,2256545,0
1995-09-15,21.085,21.18,20.805,21.043,3601765,0
1995-09-18,20.993,21.043,20.805,20.898,1850909,0
1995-09-19,20.898,20.993,20.805,20.949,2511512,0
1995-09-20,20.949,20.949,20.76,20.949,2034068,0
1995-09-21,20.949,21.085,20.16,20.39,3695464,0
1995-09-22,20.16,20.576,20.109,20.534,2078095,0
1995-09-25,20.44,20.534,20.201,20.294,1008321,0
1995-09-26,20.534,20.534,20.254,20.346,1835137,0
1995-09-27,20.254,20.346,20.201,20.294,1691525,0
1995-09-28,20.294,20.722,20.254,20.669,5244556,0
1995-09-29,20.949,21.136,20.669,20.949,5887269,0
1995-10-02,20.993,21.27,20.949,21.18,3236620,0
1995-10-03,21.18,21.415,21.085,21.228,2400391,0
1995-10-04,21.18,21.228,21.085,21.136,1812066,0
1995-10-05,21.27,21.552,21.228,21.366,2979538,0
1995-10-06,21.366,21.366,21.085,21.136,909446,0
1995-10-09,21.27,21.27,20.898,21.136,1212909,0
1995-10-10,20.858,20.949,20.722,20.949,1911415,0
1995-10-11,20.898,20.993,20.76,20.805,1002204,0
1995-10-12,20.949,21.27,20.858,21.27,1095902,0
1995-10-13,21.366,21.46,21.043,21.085,972542,0
1995-10-16,21.136,21.18,20.949,21.085,1227978,0
1995-10-17,21.043,21.043,20.898,20.898,1203257,0
1995-10-18,20.858,20.993,20.722,20.76,1340509,0
1995-10-19,20.722,20.805,20.669,20.76,1758389,0
1995-10-20,20.76,21.18,20.722,20.993,2354485,0
1995-10-23,20.898,20.993,20.76,20.898,1588645,0
1995-10-24,20.949,20.993,20.722,20.993,896966,0
1995-10-25,21.043,21.324,20.576,20.898,1648916,0
1995-10-26,20.949,20.949,20.481,20.858,1512369,0
1995-10-27,20.76,20.805,20.481,20.625,1147463,0
1995-10-30,20.722,20.949,20.669,20.949,1013268,0
1995-10-31,21.043,21.228,21.043,21.136,1706359,0
1995-11-01,21.18,21.324,20.898,21.136,1632671,0
1995-11-02,21.18,21.366,21.043,21.27,1311081,0
1995-11-03,21.46,22.248,21.366,22.114,3041451,0
1995-11-06,22.062,22.114,21.688,21.969,1889993,0
1995-11-07,22.062,22.062,21.552,21.596,1158525,0
1995-11-08,21.926,22.062,21.739,21.969,1397248,0
1995-11-09,21.926,22.342,21.739,22.293,1673399,0
1995-11-10,21.926,22.342,21.926,22.199,957238,0
1995-11-13,22.114,22.156,21.739,21.926,1263994,0
1995-11-14,23.041,23.591,22.759,22.896,12602525,0
1995-11-15,22.989,22.989,22.665,22.759,4261425,0
1995-11-16,22.759,23.78,22.759,23.685,2948696,0
1995-11-17,23.78,23.964,23.412,23.872,3128089,0
1995-11-20,23.964,24.245,23.924,24.058,2028891,0
1995-11-21,24.051,24.423,23.905,24.144,2630399,0
1995-11-22,24.188,24.278,23.864,24.051,2155312,0
1995-11-24,24.051,24.093,23.999,24.051,630702,0
1995-11-27,24.144,24.278,23.999,24.093,1936604,0
1995-11-28,23.956,24.144,23.77,24.093,2221235,0
1995-11-29,24.144,24.654,24.093,24.654,2526815,0
1995-11-30,24.654,24.799,24.423,24.467,1696710,0
1995-12-01,24.517,24.704,24.093,24.423,1721897,0
1995-12-04,24.331,24.467,24.188,24.373,1784049,0
1995-12-05,24.558,24.935,24.373,24.704,1765214,0
1995-12-06,25.079,25.315,24.746,25.036,1970268,0
1995-12-07,25.036,25.171,24.799,25.036,1928600,0
1995-12-08,25.171,25.265,24.84,25.036,1594296,0
1995-12-11,25.079,25.731,25.079,25.596,2155079,0
1995-12-12,25.782,25.827,25.503,25.827,2012175,0
1995-12-13,25.877,26.107,25.638,26.107,1062942,0
1995-12-14,25.97,26.157,25.503,25.731,1273413,0
1995-12-15,25.503,25.547,24.84,24.935,4711086,0
1995-12-18,24.704,25.41,24.517,25.41,3218964,0
1995-12-19,25.265,25.547,24.799,25.079,3533959,0
1995-12-20,25.171,25.171,24.654,24.704,1552627,0
1995-12-21,24.654,24.84,24.373,24.517,2137655,0
1995-12-22,24.558,24.611,23.811,23.956,1760742,0
1995-12-26,24.093,24.093,23.676,23.905,896265,0
1995-12-27,24.093,24.331,24.051,24.188,1491416,0
1995-12-28,24.188,24.188,23.956,24.144,1043641,0
1995-12-29,24.331,24.84,24.236,24.84,1491649,0
1996-01-02,24.799,25.41,24.746,25.359,2379439,0
1996-01-03,25.547,25.691,25.079,25.315,1621371,0
1996-01-04,25.315,25.638,24.935,25.223,2403686,0
1996-01-05,25.265,25.315,24.84,25.265,1246104,0
1996-01-08,25.315,25.41,24.984,25.079,384215,0
1996-01-09,25.079,25.079,24.331,24.712,1928363,0
1996-01-10,24.278,24.84,24.236,24.517,1790642,0
1996-01-11,24.654,24.746,24.467,24.611,1506717,0
1996-01-12,24.558,24.558,24.144,24.331,1324970,0
1996-01-15,24.467,24.654,24.236,24.331,1535912,0
1996-01-16,24.89,25.171,24.654,25.171,1800527,0
1996-01-17,23.676,24.188,23.676,23.864,5349322,0
1996-01-18,23.811,23.864,23.252,23.439,4665176,0
1996-01-19,23.439,23.491,23.348,23.439,2346243,0
1996-01-22,23.439,23.582,23.348,23.582,1453511,0
1996-01-23,23.531,23.531,23.209,23.395,1390890,0
1996-01-24,23.491,24.051,23.395,23.676,1540386,0
1996-01-25,23.531,23.811,23.439,23.811,2104464,0
1996-01-26,23.956,24.423,23.811,24.423,1847140,0
1996-01-29,24.517,24.517,24.236,24.373,1096141,0
1996-01-30,24.423,24.423,23.811,24.093,1345927,0
1996-01-31,23.864,24.144,23.676,24.144,1843374,0
1996-02-01,24.144,24.423,23.719,24.423,1963914,0
1996-02-02,24.799,25.129,24.144,24.558,2519516,0
1996-02-05,24.799,25.079,24.278,24.935,1636675,0
1996-02-06,24.89,25.036,24.704,24.984,1240217,0
1996-02-07,25.079,25.223,24.89,25.129,1686115,0
1996-02-08,25.129,25.638,25.036,25.547,1927186,0
1996-02-09,25.547,25.877,25.359,25.596,2007700,0
1996-02-12,25.827,26.157,25.827,25.918,2344360,0
1996-02-13,25.638,25.782,25.265,25.638,2083742,0
1996-02-14,25.691,25.827,25.265,25.638,1741672,0
1996-02-15,25.731,25.731,25.036,25.265,1468107,0
1996-02-16,25.129,25.129,24.84,24.89,2485142,0
1996-02-20,24.611,24.89,24.236,24.89,2120472,0
1996-02-21,24.883,24.883,24.404,24.501,1915181,0
1996-02-22,24.686,25.162,24.459,25.07,2239832,0
1996-02-23,25.162,25.205,24.315,24.791,2573660,0
1996-02-26,24.686,24.686,24.171,24.22,1461281,0
1996-02-27,24.27,24.501,24.125,24.404,1931191,0
1996-02-28,24.551,24.686,24.404,24.501,2245717,0
1996-02-29,24.501,24.686,24.315,24.551,1846674,0
1996-03-01,24.737,24.737,24.125,24.501,1348513,0
1996-03-04,24.501,24.593,24.315,24.501,1595708,0
1996-03-05,24.501,24.686,24.365,24.686,1677163,0
1996-03-06,24.791,24.976,24.737,24.831,1876095,0
1996-03-07,24.831,24.883,24.365,24.791,1304488,0
1996-03-08,24.315,24.593,23.752,23.752,1751558,0
1996-03-11,23.653,24.171,23.42,23.941,2330233,0
1996-03-12,23.846,24.686,23.608,24.686,2079976,0
1996-03-13,24.686,24.686,24.365,24.459,1616189,0
1996-03-14,24.501,24.501,23.846,23.846,1629611,0
1996-03-15,23.889,24.035,23.846,23.941,3509714,0
1996-03-18,24.075,24.404,24.035,24.365,2234180,0
1996-03-19,24.365,24.646,24.171,24.551,2105406,0
1996-03-20,24.551,24.551,24.315,24.501,1361933,0
1996-03-21,24.459,24.501,24.171,24.315,1362406,0
1996-03-22,24.365,24.404,24.171,24.315,970186,0
1996-03-25,24.501,24.646,24.27,24.459,1570283,0
1996-03-26,24.459,24.551,24.22,24.551,1851144,0
1996-03-27,24.501,24.551,24.404,24.501,1496363,0
1996-03-28,24.459,25.07,24.404,25.017,2365313,0
1996-03-29,25.162,25.162,24.315,24.365,1753443,0
1996-04-01,24.686,25.07,24.22,25.07,2457599,0
1996-04-02,25.07,25.07,24.686,24.791,1133805,0
1996-04-03,24.791,24.925,24.593,24.737,1008562,0
1996-04-04,24.646,24.686,24.365,24.593,1368525,0
1996-04-08,24.125,24.315,23.941,24.315,1989810,0
1996-04-09,24.404,24.459,24.075,24.171,1835608,0
1996-04-10,24.315,24.404,24.035,24.125,1533086,0
1996-04-11,24.125,24.171,23.981,24.075,1489062,0
1996-04-12,24.171,24.22,24.035,24.171,1045991,0
1996-04-15,24.27,24.501,24.171,24.501,1102257,0
1996-04-16,24.501,24.593,24.22,24.315,1504601,0
1996-04-17,24.315,24.365,24.125,24.365,1428322,0
1996-04-18,24.459,24.501,24.171,24.365,1502716,0
1996-04-19,24.365,24.404,24.125,24.27,1764273,0
1996-04-22,24.459,24.501,24.075,24.365,1208197,0
1996-04-23,24.365,24.365,24.075,24.315,1435150,0
1996-04-24,24.459,24.459,24.171,24.404,1449510,0
1996-04-25,24.27,24.593,24.22,24.501,1564867,0
1996-04-26,24.501,24.593,24.315,24.551,1130275,0
1996-04-29,24.551,24.925,24.501,24.883,1558746,0
1996-04-30,24.883,24.883,24.501,24.791,1631494,0
1996-05-01,24.791,24.976,24.551,24.831,1802882,0
1996-05-02,24.404,24.646,24.27,24.646,2454305,0
1996-05-03,24.501,24.501,24.171,24.27,1959910,0
1996-05-06,24.404,24.925,24.171,24.791,2081155,0
1996-05-07,24.925,24.925,24.365,24.365,1769927,0
1996-05-08,24.22,24.551,24.075,24.315,2580489,0
1996-05-09,24.27,24.315,23.981,24.171,2610154,0
1996-05-10,24.551,24.686,24.404,24.593,1609597,0
1996-05-13,24.646,24.831,24.315,24.737,2230884,0
1996-05-14,24.831,24.883,24.551,24.593,1463638,0
1996-05-15,24.551,25.205,24.501,24.686,1759330,0
1996-05-16,24.737,25.442,24.646,25.401,1976391,0
1996-05-17,25.629,25.961,25.442,25.87,2940219,0
1996-05-20,26.013,26.25,25.495,26.25,1847611,0
1996-05-21,26.293,26.666,26.148,26.386,2992485,0
1996-05-22,26.328,26.472,26.088,26.419,2036658,0
1996-05-23,26.419,26.565,26.047,26.328,1308492,0
1996-05-24,26.522,26.855,26.472,26.71,1416783,0
1996-05-28,26.71,26.71,26.379,26.658,1567223,0
1996-05-29,26.472,26.522,25.901,26.183,1171477,0
1996-05-30,26.14,26.285,26.047,26.14,1042697,0
1996-05-31,26.088,26.14,25.757,25.901,1534264,0
1996-06-03,25.852,25.954,25.57,25.954,1334855,0
1996-06-04,26.047,26.183,25.996,25.996,1220676,0
1996-06-05,26.088,26.379,26.047,26.379,1351574,0
1996-06-06,26.472,26.472,26.088,26.183,1466226,0
1996-06-07,25.852,26.565,25.852,26.565,1230799,0
1996-06-10,26.565,26.565,26.183,26.328,1043171,0
1996-06-11,26.285,26.328,25.852,25.901,1204903,0
1996-06-12,25.954,26.328,25.954,26.328,1388770,0
1996-06-13,26.379,26.379,25.901,25.996,943584,0
1996-06-14,25.954,25.954,25.664,25.954,1118737,0
1996-06-17,26.047,26.14,25.757,25.954,779727,0
1996-06-18,25.757,26.047,25.57,25.57,1166764,0
1996-06-19,25.664,26.183,25.57,26.047,1258348,0
1996-06-20,26.183,26.285,25.996,26.183,1853028,0
1996-06-21,26.183,26.232,25.757,26.183,3044514,0
1996-06-24,26.328,26.71,26.183,26.379,2091042,0
1996-06-25,26.419,26.565,25.901,26.472,1436326,0
1996-06-26,26.565,26.565,26.232,26.472,1049285,0
1996-06-27,26.472,26.472,26.047,26.047,886844,0
1996-06-28,26.14,26.285,25.996,26.183,1226800,0
1996-07-01,26.328,27.092,25.996,27.092,1415845,0
1996-07-02,26.615,26.615,25.852,26.088,1795586,0
1996-07-03,26.14,26.232,25.716,26.183,1137102,0
1996-07-05,26.047,26.088,25.57,25.716,834581,0
1996-07-08,25.996,26.047,25.281,25.57,1724720,0
1996-07-09,25.716,25.757,25.57,25.664,850353,0
1996-07-10,25.664,26.183,25.281,26.183,1371116,0
1996-07-11,26.183,26.183,24.951,25.611,2009587,0
1996-07-12,25.522,25.664,25.189,25.425,1250811,0
1996-07-15,25.333,25.333,24.051,24.288,1651976,0
1996-07-16,23.338,24.34,23.242,24.195,4066020,0
1996-07-17,24.195,24.245,23.811,23.905,1702358,0
1996-07-18,24.381,24.764,24.195,24.712,1967915,0
1996-07-19,24.856,24.951,24.576,24.816,2227589,0
1996-07-22,24.712,24.909,24.526,24.712,2121645,0
1996-07-23,24.764,24.816,24.526,24.576,1126741,0
1996-07-24,24.1,24.288,23.77,24.051,2408630,0
1996-07-25,24.051,24.34,23.676,24.1,1312260,0
1996-07-26,24.245,24.381,23.905,24.051,916748,0
1996-07-29,24.195,24.477,24.051,24.245,1358872,0
1996-07-30,24.477,24.67,24.245,24.67,1508130,0
1996-07-31,24.62,24.816,24.576,24.67,1531440,0
1996-08-01,24.646,25.001,24.62,25.001,1257169,0
1996-08-02,25.189,25.57,24.909,25.522,984309,0
1996-08-05,25.425,25.425,24.951,25.189,1171708,0
1996-08-06,25.242,25.57,25.097,25.425,1216910,0
1996-08-07,25.476,25.476,24.909,25.001,2245247,0
1996-08-08,25.044,25.144,25.001,25.144,1995464,0
1996-08-09,25.242,25.242,24.764,24.909,923100,0
1996-08-12,25.001,25.097,24.909,25.044,2319640,0
1996-08-13,24.951,25.044,24.764,24.951,2069617,0
1996-08-14,25.001,25.189,24.909,25.189,954648,0
1996-08-15,25.189,25.386,25.097,25.333,650007,0
1996-08-16,25.476,25.522,25.281,25.425,1411842,0
1996-08-19,25.425,25.664,25.425,25.664,2182858,0
1996-08-20,25.716,25.996,25.664,25.996,1138045,0
1996-08-21,25.944,25.944,25.562,25.562,1440800,0
1996-08-22,25.512,25.611,25.417,25.562,978899,0
1996-08-23,25.417,25.562,25.129,25.232,1337685,0
1996-08-26,25.377,25.377,25.087,25.272,1017032,0
1996-08-27,25.324,25.8,25.129,25.757,985725,0
1996-08-28,25.656,25.8,25.467,25.8,822103,0
1996-08-29,25.892,26.183,25.467,25.757,2043488,0
1996-08-30,25.944,26.276,25.656,26.276,2233709,0
1996-09-03,25.996,26.232,25.892,26.14,2080683,0
1996-09-04,26.14,26.14,25.852,25.996,1889993,0
1996-09-05,25.8,25.944,25.611,25.8,1460811,0
1996-09-06,25.757,25.996,25.656,25.996,1239041,0
1996-09-09,26.14,26.328,26.038,26.14,1307786,0
1996-09-10,26.183,26.183,25.852,25.996,2673956,0
1996-09-11,25.996,26.232,25.944,26.038,1390654,0
1996-09-12,26.038,26.379,25.996,26.379,1749678,0
1996-09-13,26.565,26.71,26.522,26.71,1966739,0
1996-09-16,26.759,26.759,26.565,26.71,1943197,0
1996-09-17,26.658,27.423,26.522,27.33,2951521,0
1996-09-18,27.237,27.237,26.905,27.04,1332741,0
1996-09-19,26.905,26.998,26.658,26.947,1824778,0
1996-09-20,26.759,26.855,26.615,26.759,2815211,0
1996-09-23,26.658,26.759,26.379,26.759,1605129,0
1996-09-24,26.759,26.905,26.565,26.658,2350717,0
1996-09-25,26.759,26.759,26.419,26.615,1834430,0
1996-09-26,26.658,26.804,26.379,26.658,989492,0
1996-09-27,26.658,26.658,26.419,26.658,851765,0
1996-09-30,26.71,26.905,26.615,26.658,1386889,0
1996-10-01,26.615,26.615,26.232,26.522,1306611,0
1996-10-02,26.71,26.855,26.419,26.804,1852792,0
1996-10-03,26.855,27.092,26.759,26.804,1205139,0
1996-10-04,26.855,27.286,26.804,26.905,2284327,0
1996-10-07,26.947,27.092,26.658,26.71,1399132,0
1996-10-08,26.658,26.905,26.565,26.804,1706359,0
1996-10-09,26.905,26.947,26.658,26.804,1812536,0
1996-10-10,26.658,27.04,26.658,27.04,811510,0
1996-10-11,27.143,27.525,27.092,27.525,1181599,0
1996-10-14,27.474,27.474,27.143,27.286,1273885,0
1996-10-15,27.381,27.423,26.804,27.143,1802650,0
1996-10-16,27.143,27.618,26.855,27.566,1800293,0
1996-10-17,27.669,27.711,27.33,27.566,1305193,0
1996-10-18,27.566,27.711,27.474,27.711,1411842,0
1996-10-21,27.711,27.711,27.04,27.381,1574285,0
1996-10-22,27.286,27.423,26.855,27.33,1199724,0
1996-10-23,27.143,27.423,26.855,27.423,1240925,0
1996-10-24,27.381,27.381,27.04,27.237,892493,0
1996-10-25,27.474,28.474,27.474,28.434,3549027,0
1996-10-28,28.434,28.907,28.29,28.762,3718535,0
1996-10-29,28.952,29.384,28.762,29.24,3027093,0
1996-10-30,29.24,29.24,28.762,28.817,2578371,0
1996-10-31,28.952,29.436,28.861,29.198,1998048,0
1996-11-01,29.24,29.334,28.762,29.052,2656531,0
1996-11-04,29.148,29.384,28.861,28.861,3929242,0
1996-11-05,29.052,29.436,28.952,29.436,2808148,0
1996-11-06,29.436,30.481,29.293,30.481,2534347,0
1996-11-07,30.438,30.676,30.294,30.532,2031009,0
1996-11-08,30.532,30.626,30.203,30.582,2042545,0
1996-11-11,30.676,31.059,30.676,31.059,1699767,0
1996-11-12,31.101,31.245,30.821,31.101,1541090,0
1996-11-13,31.059,31.059,30.728,30.821,1464813,0
1996-11-14,30.728,31.245,30.626,31.245,1538264,0
1996-11-15,31.347,31.39,31.009,31.059,2194629,0
1996-11-18,31.153,31.483,31.009,31.483,1782637,0
1996-11-19,31.483,31.534,31.297,31.483,1791581,0
1996-11-20,31.534,31.866,31.338,31.866,1594296,0
1996-11-21,31.917,32.062,31.773,32.062,1882690,0
1996-11-22,32.299,32.682,32.206,32.587,2348358,0
1996-11-25,32.587,32.639,32.401,32.639,2053845,0
1996-11-26,32.494,32.546,31.917,32.206,3424726,0
1996-11-27,32.111,32.255,31.917,32.062,1431618,0
1996-11-29,32.255,32.35,32.154,32.206,580324,0
1996-12-02,31.822,31.966,31.483,31.966,2092929,0
1996-12-03,32.011,32.35,31.866,31.966,2305513,0
1996-12-04,32.111,32.206,31.288,31.822,2000642,0
1996-12-05,31.917,32.011,31.39,31.721,1807591,0
1996-12-06,31.338,31.534,31.195,31.39,2323643,0
1996-12-09,31.577,32.062,31.431,32.062,1336979,0
1996-12-10,32.154,32.639,32.154,32.444,1481765,0
1996-12-11,32.299,32.444,31.679,31.966,2456184,0
1996-12-12,32.062,32.111,30.856,30.856,2528696,0
1996-12-13,30.905,31.431,30.379,31.338,3611418,0
1996-12-16,31.628,31.679,31,31.144,1775573,0
1996-12-17,30.957,31.05,30.617,30.856,1510016,0
1996-12-18,30.856,31.431,30.812,31.195,1306373,0
1996-12-19,31.534,31.628,31.144,31.628,1417964,0
1996-12-20,32.587,32.73,31.917,32.587,4005988,0
1996-12-23,32.546,32.587,32.206,32.494,946877,0
1996-12-24,32.546,32.587,32.444,32.587,576087,0
1996-12-26,32.587,32.876,32.546,32.876,758536,0
1996-12-27,32.971,33.02,32.587,32.826,711689,0
1996-12-30,32.876,32.929,32.546,32.639,986429,0
1996-12-31,32.682,32.682,31.577,31.917,2846286,0
1997-01-02,31.966,33.164,31.431,33.164,3792457,0
1997-01-03,33.072,33.164,32.255,32.587,3462157,0
1997-01-06,32.639,32.73,32.062,32.639,2720333,0
1997-01-07,32.494,32.494,31.822,32.255,3074178,0
1997-01-08,32.255,32.35,31.822,32.206,2639820,0
1997-01-09,32.255,32.299,31.966,32.154,2280559,0
1997-01-10,31.721,32.401,31.721,32.206,2206636,0
1997-01-13,32.255,32.35,31.822,32.062,2059729,0
1997-01-14,32.111,33.02,32.011,32.785,3070177,0
1997-01-15,32.587,32.876,32.401,32.494,2237006,0
1997-01-16,32.587,32.929,32.35,32.929,2661244,0
1997-01-17,32.929,33.217,32.682,32.929,2624282,0
1997-01-20,33.02,33.072,32.587,32.587,2099988,0
1997-01-21,32.401,32.971,32.401,32.639,2170147,0
1997-01-22,32.494,32.494,31.773,32.299,2300100,0
1997-01-23,32.299,32.299,31.39,31.39,2035955,0
1997-01-24,31.483,31.483,30.761,31.144,3029683,0
1997-01-27,31.144,31.577,31,31.534,2226178,0
1997-01-28,32.494,32.73,31.966,32.062,4748988,0
1997-01-29,32.062,32.401,31.773,32.401,2108699,0
1997-01-30,32.587,32.971,32.299,32.929,1690583,0
1997-01-31,33.072,33.164,32.73,32.785,2341298,0
1997-02-03,32.73,32.73,32.154,32.546,1606542,0
1997-02-04,32.587,32.73,32.494,32.73,1391596,0
1997-02-05,32.826,32.876,32.255,32.35,2028891,0
1997-02-06,32.35,32.546,31.822,32.255,2061147,0
1997-02-07,32.444,32.587,31.966,32.444,1829485,0
1997-02-10,32.444,32.546,32.011,32.111,1269409,0
1997-02-11,32.299,32.35,31.917,32.35,1466930,0
1997-02-12,32.444,33.164,32.401,33.164,1884106,0
1997-02-13,33.217,33.311,32.785,33.164,1588645,0
1997-02-14,33.116,33.116,32.401,32.682,2283153,0
1997-02-18,32.876,32.929,32.494,32.929,1327797,0
1997-02-19,32.938,33.13,32.553,32.648,1344040,0
1997-02-20,32.553,32.884,32.069,32.214,1523905,0
1997-02-21,32.307,32.986,32.069,32.986,2570839,0
1997-02-24,32.986,33.471,32.938,33.471,2289744,0
1997-02-25,33.471,35.113,33.371,34.824,4998773,0
1997-02-26,34.824,36.079,34.337,35.985,4080384,0
1997-02-27,35.934,35.934,35.306,35.647,4213161,0
1997-02-28,35.451,35.74,35.408,35.594,3515832,0
1997-03-03,35.408,36.038,35.16,35.791,2460188,0
1997-03-04,35.594,35.647,34.769,34.824,2245952,0
1997-03-05,35.212,35.594,34.824,35.553,3037216,0
1997-03-06,35.501,35.74,35.067,35.16,3100778,0
1997-03-07,35.16,35.698,35.16,35.358,2156020,0
1997-03-10,35.408,35.791,35.017,35.791,1792524,0
1997-03-11,35.791,35.791,35.451,35.647,2308811,0
1997-03-12,35.451,35.501,35.017,35.212,2579079,0
1997-03-13,35.017,35.017,34.44,34.481,1930246,0
1997-03-14,34.769,34.969,34.535,34.729,1708009,0
1997-03-17,34.626,34.824,34.337,34.824,1972859,0
1997-03-18,34.824,34.824,34.243,34.535,1689878,0
1997-03-19,34.44,34.729,34.1,34.294,2266668,0
1997-03-20,34.195,34.44,33.998,34.294,1909763,0
1997-03-21,34.388,34.388,33.419,33.71,3846842,0
1997-03-24,33.71,34.294,33.326,34.294,2158608,0
1997-03-25,34.388,34.626,34.1,34.337,1612659,0
1997-03-26,34.337,34.388,33.616,33.81,2677955,0
1997-03-27,33.905,33.905,33.081,33.081,1670573,0
1997-03-31,32.986,33.326,32.453,32.739,3057458,0
1997-04-01,32.503,33.13,32.307,33.13,2360838,0
1997-04-02,32.699,32.986,32.503,32.553,1720481,0
1997-04-03,32.408,32.648,32.069,32.408,1780990,0
1997-04-04,32.111,32.648,31.966,32.214,1879395,0
1997-04-07,32.214,32.884,31.73,31.781,2532697,0
1997-04-08,31.781,32.739,31.781,32.739,2223587,0
1997-04-09,32.842,32.842,31.875,31.875,1488822,0
1997-04-10,31.927,32.503,31.73,32.255,1667983,0
1997-04-11,32.069,32.214,31.39,31.441,2120941,0
1997-04-14,31.338,31.483,31,31.483,1486002,0
1997-04-15,31.73,32.214,31.483,32.163,1627727,0
1997-04-16,31.822,32.699,31.781,32.453,2266668,0
1997-04-17,32.408,32.503,31.875,31.966,1743555,0
1997-04-18,32.02,32.307,31.73,32.214,2067265,0
1997-04-21,32.163,32.36,31.628,32.163,1661626,0
1997-04-22,32.699,33.854,32.214,33.854,5189469,0
1997-04-23,33.854,34.05,33.13,33.275,2205697,0
1997-04-24,33.275,33.565,32.986,33.326,1557099,0
1997-04-25,33.326,33.326,32.739,33.038,944053,0
1997-04-28,32.699,33.514,32.648,33.419,1396304,0
1997-04-29,33.955,33.998,33.514,33.616,2168025,0
1997-04-30,33.275,33.998,33.275,33.667,5099067,0
1997-05-01,33.514,33.998,33.081,33.71,1687524,0
1997-05-02,33.81,34.143,33.667,33.905,2229002,0
1997-05-05,34.1,34.969,34.1,34.874,2581198,0
1997-05-06,34.969,35.553,34.729,34.922,2680783,0
1997-05-07,34.922,35.067,34.679,34.729,2210170,0
1997-05-08,34.729,35.647,34.679,35.256,2233944,0
1997-05-09,35.594,35.698,34.922,35.408,1513309,0
1997-05-12,35.408,35.74,35.306,35.74,1385948,0
1997-05-13,35.74,35.74,35.212,35.408,1861739,0
1997-05-14,35.841,36.223,35.647,35.841,2139305,0
1997-05-15,35.791,36.665,35.647,36.563,3434611,0
1997-05-16,35.985,36.184,35.358,36.038,3121732,0
1997-05-19,35.501,35.501,35.256,35.358,1371583,0
1997-05-20,35.256,35.553,34.922,35.501,1496363,0
1997-05-21,35.418,35.611,34.932,35.366,1444333,0
1997-05-22,35.466,35.511,34.932,35.122,1062707,0
1997-05-23,35.075,35.951,35.075,35.85,932516,0
1997-05-27,35.85,35.951,35.418,35.418,1413257,0
1997-05-28,35.611,36.191,35.418,36.191,1597121,0
1997-05-29,36.096,36.147,35.85,36.044,1422673,0
1997-05-30,35.9,36.776,35.706,35.756,3254747,0
1997-06-02,35.85,35.9,35.313,35.366,1595472,0
1997-06-03,35.274,35.756,35.274,35.562,1728253,0
1997-06-04,35.466,35.511,34.88,34.932,1458692,0
1997-06-05,35.025,35.706,34.88,35.418,1324031,0
1997-06-06,35.418,36.486,35.366,36.004,1567458,0
1997-06-09,36.044,36.384,35.951,36.096,1158056,0
1997-06-10,36.096,36.828,36.044,36.828,1537559,0
1997-06-11,36.724,36.971,36.384,36.724,1547919,0
1997-06-12,36.92,38.379,36.776,38.288,2585200,0
1997-06-13,38.092,38.433,37.754,38.433,2464898,0
1997-06-16,38.288,38.288,37.754,38.042,1301665,0
1997-06-17,37.795,39.062,37.754,38.918,3258277,0
1997-06-18,38.627,39.019,38.379,38.865,2373317,0
1997-06-19,38.918,38.918,38.577,38.865,1743086,0
1997-06-20,38.918,40.183,38.824,39.74,3064523,0
1997-06-23,39.361,39.595,38.865,38.918,2112232,0
1997-06-24,38.918,39.361,38.774,39.308,1855383,0
1997-06-25,39.256,39.698,38.943,39.4,2959288,0
1997-06-26,39.4,39.843,39.207,39.698,1795113,0
1997-06-27,39.723,41.058,39.569,39.698,3081709,0
1997-06-30,39.698,39.793,38.433,39.793,2772128,0
1997-07-01,39.698,39.989,38.918,39.207,1585349,0
1997-07-02,39.113,39.308,38.72,39.207,1507190,0
1997-07-03,39.595,39.793,38.918,39.622,1535207,0
1997-07-07,39.673,39.843,39.163,39.424,1308253,0
1997-07-08,39.553,40.183,39.4,40.105,1646794,0
1997-07-09,40.088,40.303,39.894,39.962,2095520,0
1997-07-10,39.962,40.206,39.843,39.989,1291539,0
1997-07-11,39.698,40.233,39.698,40.206,1480352,0
1997-07-14,40.233,40.666,39.843,40.276,1387357,0
1997-07-15,40.377,40.377,39.4,39.894,2238888,0
1997-07-16,39.698,39.793,38.824,39.698,2331411,0
1997-07-17,39.113,39.622,38.671,38.72,2765774,0
1997-07-18,38.891,38.891,38.187,38.288,2357308,0
1997-07-21,38.135,38.379,37.847,38.356,1290597,0
1997-07-22,38.627,39.037,38.187,39.037,1501067,0
1997-07-23,38.918,38.943,38.315,38.33,4702845,0
1997-07-24,38.236,38.236,37.116,37.217,3898872,0
1997-07-25,36.971,37.337,36.724,36.828,3269109,0
1997-07-28,36.631,37.287,36.486,37.072,2538351,0
1997-07-29,37.217,37.754,37.192,37.584,2556478,0
1997-07-30,37.754,37.795,36.92,36.997,1856561,0
1997-07-31,37.023,37.311,36.683,36.877,3263458,0
1997-08-01,36.776,36.776,36.191,36.683,2929155,0
1997-08-04,36.581,37.072,36.581,37.048,2658888,0
1997-08-05,36.971,37.242,36.92,37.192,1896348,0
1997-08-06,36.971,37.651,36.92,37.311,1850204,0
1997-08-07,37.557,37.651,37.217,37.337,1789463,0
1997-08-08,37.072,37.089,36.631,36.895,2132713,0
1997-08-11,36.895,37.26,36.828,36.997,1691056,0
1997-08-12,37.023,37.072,36.631,36.776,1741672,0
1997-08-13,36.683,36.971,36.384,36.539,2162141,0
1997-08-14,36.581,36.92,36.581,36.877,1530965,0
1997-08-15,36.581,36.854,35.418,35.611,2762945,0
1997-08-18,35.611,35.9,35.466,35.706,3258277,0
1997-08-19,36.147,36.191,35.85,36.174,1704944,0
1997-08-20,35.91,36.496,35.91,36.496,1338624,0
1997-08-21,36.3,36.403,35.427,35.817,2788840,0
1997-08-22,35.466,36.351,35.229,36.206,2352362,0
1997-08-25,36.013,36.496,35.91,36.274,1712010,0
1997-08-26,36.104,36.257,35.841,35.91,1774631,0
1997-08-27,35.817,35.91,35.544,35.817,2068679,0
1997-08-28,35.62,36.013,35.544,35.594,1548154,0
1997-08-29,35.298,35.664,35.178,35.178,1589353,0
1997-09-02,35.178,35.841,35.131,35.841,3134443,0
1997-09-03,35.714,36.257,35.714,36.157,2769538,0
1997-09-04,36.403,36.496,36.063,36.206,1535207,0
1997-09-05,36.257,36.546,35.817,35.96,1786873,0
1997-09-08,36.063,36.257,35.885,36.038,1307786,0
1997-09-09,36.013,36.351,35.985,36.063,1488358,0
1997-09-10,35.868,36.013,35.205,35.256,2267378,0
1997-09-11,35.008,35.274,34.788,35.256,2210401,0
1997-09-12,35.427,35.985,34.932,35.91,2145660,0
1997-09-15,35.91,35.91,34.841,34.932,3287000,0
1997-09-16,34.932,35.229,33.684,34.593,5619351,0
1997-09-17,34.932,35.034,34.711,34.841,2982831,0
1997-09-18,34.88,34.88,34.243,34.243,2260546,0
1997-09-19,34.243,34.294,33.854,33.929,2632051,0
1997-09-22,33.658,34.593,33.658,34.032,2117174,0
1997-09-23,34.006,34.518,33.878,34.464,2399920,0
1997-09-24,34.347,34.88,33.905,34.05,2444884,0
1997-09-25,34.05,34.593,34.05,34.372,1994752,0
1997-09-26,35.075,35.62,34.959,35.4,3807524,0
1997-09-29,35.322,36.13,35.229,36.13,2949638,0
1997-09-30,36.013,36.453,35.934,36.184,2343651,0
1997-10-01,36.403,37.089,36.257,36.936,2114586,0
1997-10-02,36.692,37.379,36.675,37.234,1713890,0
1997-10-03,37.77,38.109,37.134,37.158,4205631,0
1997-10-06,37.185,37.694,37.134,37.575,1490237,0
1997-10-07,37.575,38.747,37.481,38.704,2471961,0
1997-10-08,38.551,38.551,37.43,38.356,2409336,0
1997-10-09,37.966,38.066,37.651,37.77,2860413,0
1997-10-10,37.287,37.625,37.185,37.498,1880341,0
1997-10-13,37.625,37.992,37.625,37.747,1207025,0
1997-10-14,37.675,38.799,37.675,38.602,2138361,0
1997-10-15,38.356,38.524,38.066,38.212,1586528,0
1997-10-16,38.212,38.459,36.792,37.404,1904586,0
1997-10-17,37.015,37.287,36.403,36.936,1824305,0
1997-10-20,36.912,37.185,36.376,36.718,1282831,0
1997-10-21,36.403,37.208,36.403,37.04,1908118,0
1997-10-22,37.77,39.604,37.675,39.289,4033531,0
1997-10-23,38.356,39.095,38.306,38.9,3222966,0
1997-10-24,38.968,39.19,37.481,37.481,2270674,0
1997-10-27,37.329,38.356,36.104,36.104,2918794,0
1997-10-28,35.817,36.989,35.714,36.768,5131081,0
1997-10-29,36.768,37.43,36.327,36.571,2466543,0
1997-10-30,36.403,36.522,36.013,36.063,2405805,0
1997-10-31,36.3,36.496,35.519,35.817,3105960,0
1997-11-03,36.013,36.257,35.91,36.079,2865358,0
1997-11-04,36.13,36.351,35.791,36.351,1408547,0
1997-11-05,36.351,36.792,36.232,36.403,1682110,0
1997-11-06,36.206,36.768,36.013,36.496,2523047,0
1997-11-07,36.013,36.546,36.013,36.403,2380616,0
1997-11-10,36.692,37.208,36.479,36.792,2492440,0
1997-11-11,36.936,37.77,36.792,37.675,1587001,0
1997-11-12,37.524,37.694,37.329,37.353,2245483,0
1997-11-13,37.287,37.498,37.089,37.208,2034068,0
1997-11-14,37.185,37.329,36.886,37.089,1684229,0
1997-11-17,37.379,37.524,37.107,37.134,2414517,0
1997-11-18,37.208,37.26,36.692,36.845,1615958,0
1997-11-19,36.903,37.227,36.828,37.125,1238806,0
1997-11-20,37.345,38.551,37.242,38.135,2357308,0
1997-11-21,38.177,38.177,37.593,38.083,1966504,0
1997-11-24,37.889,38.083,37.617,37.667,1363580,0
1997-11-25,37.71,38.379,37.694,38.28,1825015,0
1997-11-26,38.254,38.774,38.204,38.28,1550508,0
1997-11-28,38.226,38.671,38.177,38.356,747709,0
1997-12-01,38.602,38.872,38.425,38.824,1101082,0
1997-12-02,38.824,39.317,38.28,38.696,1685172,0
1997-12-03,38.177,38.407,37.838,37.915,3515127,0
1997-12-04,38.034,38.28,37.838,38.162,2147073,0
1997-12-05,38.008,38.551,37.956,38.008,1976627,0
1997-12-08,38.109,38.135,37.667,37.787,2537640,0
1997-12-09,37.813,37.864,37.099,37.202,2773305,0
1997-12-10,37.227,37.227,36.656,36.955,2494324,0
1997-12-11,36.555,36.759,36.31,36.555,1918712,0
1997-12-12,36.555,36.801,36.215,36.36,2649237,0
1997-12-15,36.607,36.683,36.089,36.486,1893287,0
1997-12-16,36.607,37.515,36.581,36.955,2319640,0
1997-12-17,34.243,35.008,33.26,33.412,8597244,0
1997-12-18,33.454,34.294,33.311,33.829,7223773,0
1997-12-19,33.854,33.854,32.377,32.919,5721531,0
1997-12-22,33.26,33.531,32.971,33.164,2291622,0
1997-12-23,33.064,33.658,32.867,32.867,2121415,0
1997-12-24,33.26,33.336,33.064,33.164,1273885,0
1997-12-26,33.116,33.235,32.818,32.893,720399,0
1997-12-29,32.971,33.139,32.648,32.699,2442299,0
1997-12-30,32.766,33.038,32.478,32.723,2845578,0
1997-12-31,32.867,33.235,32.028,32.299,2648056,0
1998-01-02,32.35,32.919,32.181,32.867,3028742,0
1998-01-05,32.674,33.556,32.546,32.818,2949400,0
1998-01-06,32.766,33.752,32.674,32.919,4261425,0
1998-01-07,32.986,33.311,32.569,33.191,2936691,0
1998-01-08,33.064,33.064,32.377,32.793,2297040,0
1998-01-09,32.818,32.919,32.273,32.521,9396981,0
1998-01-12,31.881,33.09,31.881,32.596,2986835,0
1998-01-13,32.674,33.116,32.546,33.116,1930483,0
1998-01-14,32.971,33.164,32.648,33.09,2136245,0
1998-01-15,32.986,33.011,32.425,32.478,1542034,0
1998-01-16,32.569,33.038,32.478,32.766,2974595,0
1998-01-20,32.766,32.867,32.648,32.766,2450303,0
1998-01-21,32.674,32.723,32.102,32.425,2624753,0
1998-01-22,32.181,32.255,31.517,31.789,2252778,0
1998-01-23,31.789,32.425,31.765,32.102,2365782,0
1998-01-26,32.273,32.35,31.713,32.273,1958500,0
1998-01-27,32.273,32.299,31.713,31.713,2765534,0
1998-01-28,31.789,33.26,31.789,33.26,4047657,0
1998-01-29,33.26,33.752,33.011,33.582,3085947,0
1998-01-30,33.26,33.829,32.793,32.867,3637076,0
1998-02-02,33.217,34.415,33.217,34.195,3351267,0
1998-02-03,34.1,34.932,34.05,34.788,3011553,0
1998-02-04,34.788,34.788,34.195,34.568,1756268,0
1998-02-05,34.662,34.736,34.1,34.44,1813241,0
1998-02-06,34.634,34.932,34.294,34.464,1770629,0
1998-02-09,34.518,34.518,34.243,34.294,1502480,0
1998-02-10,34.347,34.568,33.829,33.854,2958816,0
1998-02-11,33.973,34.736,33.973,34.593,1616662,0
1998-02-12,34.736,35.178,34.396,34.905,2443238,0
1998-02-13,34.44,34.688,34.168,34.634,2260787,0
1998-02-17,34.736,35.103,34.49,34.688,1659511,0
1998-02-18,34.608,35.025,34.535,34.806,1889520,0
1998-02-19,34.558,34.806,34.509,34.662,1545329,0
1998-02-20,34.905,34.905,34.312,34.832,1852085,0
1998-02-23,34.932,34.985,33.888,34.065,1890931,0
1998-02-24,34.065,34.065,33.395,33.572,2503507,0
1998-02-25,33.82,33.915,33.548,33.769,2397566,0
1998-02-26,33.667,34.312,33.572,34.16,2275613,0
1998-02-27,34.21,34.287,33.667,33.795,2568955,0
1998-03-02,33.795,35.451,33.795,35.256,4130997,0
1998-03-03,35.256,35.256,34.806,35.153,3128559,0
1998-03-04,35.008,35.594,34.88,35.594,2506096,0
1998-03-05,35.05,35.306,35.05,35.229,1888105,0
1998-03-06,35.451,35.501,34.88,35.475,1989342,0
1998-03-09,35.527,35.799,35.256,35.594,3075117,0
1998-03-10,35.748,35.85,35.594,35.698,1888345,0
1998-03-11,35.698,35.97,35.553,35.876,1661394,0
1998-03-12,35.647,35.918,35.647,35.724,2231591,0
1998-03-13,35.892,35.97,35.501,35.553,2956229,0
1998-03-16,35.85,36.539,35.773,36.241,4578306,0
1998-03-17,36.343,37.04,35.943,36.962,2714686,0
1998-03-18,36.836,37.26,36.759,37.134,2964701,0
1998-03-19,37.287,37.329,37.015,37.311,1118032,0
1998-03-20,37.43,37.481,36.912,37.107,2473606,0
1998-03-23,37.107,37.379,36.615,37.26,1648442,0
1998-03-24,37.557,37.855,37.506,37.61,1546270,0
1998-03-25,37.61,37.974,37.61,37.828,1882690,0
1998-03-26,37.778,37.855,37.353,37.855,1447392,0
1998-03-27,38.025,38.074,37.329,37.481,2010529,0
1998-03-30,37.379,37.481,36.936,37.134,2175795,0
1998-03-31,37.134,37.506,35.85,36.044,3860496,0
1998-04-01,36.692,36.809,36.343,36.486,3271462,0
1998-04-02,36.615,36.784,36.343,36.639,2700795,0
1998-04-03,36.539,36.563,36.147,36.486,1655977,0
1998-04-06,36.539,36.59,36.343,36.37,1826191,0
1998-04-07,36.393,36.718,36.215,36.639,2473845,0
1998-04-08,36.639,36.692,36.419,36.692,1875159,0
1998-04-09,37.08,37.457,36.989,37.26,2394977,0
1998-04-13,37.329,37.532,36.886,37.532,2282443,0
1998-04-14,37.43,37.457,37.134,37.234,2081628,0
1998-04-15,37.43,38.398,37.26,38.398,2644529,0
1998-04-16,38.398,38.398,37.947,38.177,2429819,0
1998-04-17,38.273,38.595,37.974,38.595,1956377,0
1998-04-20,38.371,38.371,38.074,38.273,1451159,0
1998-04-21,38.177,38.774,38.025,38.474,1574050,0
1998-04-22,38.425,38.519,37.457,37.828,1960147,0
1998-04-23,37.675,37.947,37.158,37.329,1235273,0
1998-04-24,37.329,37.329,36.486,36.563,1584878,0
1998-04-27,36.044,36.147,35.283,35.724,2222878,0
1998-04-28,36.241,36.718,35.825,36.639,2332824,0
1998-04-29,36.539,36.989,36.419,36.809,1614072,0
1998-04-30,36.912,37.675,36.886,37.379,1810416,0
1998-05-01,37.379,37.557,37.057,37.557,1088371,0
1998-05-04,37.584,38.348,37.584,38.297,1668691,0
1998-05-05,38.297,38.322,37.907,38.154,1515901,0
1998-05-06,38.127,38.154,37.158,37.185,1140633,0
1998-05-07,37.134,37.584,36.615,36.615,1695058,0
1998-05-08,36.639,37.208,36.615,37.208,1765451,0
1998-05-11,37.208,37.584,37.057,37.185,1561571,0
1998-05-12,37.234,37.26,36.665,36.936,1836782,0
1998-05-13,37.379,37.532,37.04,37.404,1751797,0
1998-05-14,37.287,37.907,37.158,37.907,1758858,0
1998-05-15,37.907,38.219,37.625,37.974,1971681,0
1998-05-18,37.922,38.127,37.778,37.974,1469050,0
1998-05-19,37.947,38.398,37.881,38.398,1635497,0
1998-05-20,38.442,38.595,37.821,38.245,966181,0
1998-05-21,38.315,38.442,37.474,37.821,1176183,0
1998-05-22,37.992,38.288,37.719,38.144,1575227,0
1998-05-26,38.542,38.84,37.938,38.042,1597357,0
1998-05-27,38.042,38.196,37.474,38.196,1979686,0
1998-05-28,38.196,38.196,37.667,37.847,1281415,0
1998-05-29,37.847,37.899,36.895,36.895,1713421,0
1998-06-01,36.997,37.694,36.92,37.498,1925773,0
1998-06-02,37.821,37.821,37.099,37.176,1409018,0
1998-06-03,37.202,37.345,36.496,36.546,1237629,0
1998-06-04,36.453,37.072,36.3,37.048,1469758,0
1998-06-05,37.048,37.345,36.946,37.295,1113323,0
1998-06-08,37.448,37.747,37.268,37.524,1064829,0
1998-06-09,37.524,37.524,36.649,36.997,1204434,0
1998-06-10,36.895,36.895,34.932,35.205,3554913,0
1998-06-11,35.331,35.628,34.905,35.034,4934268,0
1998-06-12,34.857,34.959,34.058,34.585,3111373,0
1998-06-15,32.317,32.963,32.02,32.264,7200234,0
1998-06-16,32.317,32.56,32.069,32.368,4915433,0
1998-06-17,33.064,33.311,32.818,32.842,3987622,0
1998-06-18,32.766,32.91,32.587,32.818,1701650,0
1998-06-19,33.164,33.26,32.938,33.26,3533725,0
1998-06-22,33.116,33.217,33.011,33.09,1895638,0
1998-06-23,33.064,33.139,32.692,32.766,2439236,0
1998-06-24,32.867,32.963,32.539,32.842,1982041,0
1998-06-25,32.793,33.982,32.666,33.387,3028504,0
1998-06-26,33.387,33.838,32.963,33.011,1430676,0
1998-06-29,33.038,33.565,33.011,33.09,2292095,0
1998-06-30,33.761,33.761,32.714,32.739,1950022,0
1998-07-01,32.766,33.412,32.468,33.412,1923892,0
1998-07-02,33.311,33.336,32.613,32.766,1351104,0
1998-07-06,32.714,32.91,32.539,32.842,1868566,0
1998-07-07,32.91,32.963,32.468,32.714,2005820,0
1998-07-08,32.639,32.766,32.173,32.613,3415072,0
1998-07-09,32.317,32.692,32.189,32.639,2706678,0
1998-07-10,32.468,32.56,31.747,32.147,2849347,0
1998-07-13,31.966,32.095,31.67,31.966,2879951,0
1998-07-14,31.866,32.613,31.866,32.368,2504211,0
1998-07-15,32.341,32.692,32.341,32.494,1975448,0
1998-07-16,32.666,32.91,32.29,32.893,1835137,0
1998-07-17,32.986,33.244,32.818,33.191,1938018,0
1998-07-20,33.362,33.633,33.064,33.09,1795586,0
1998-07-21,33.164,33.362,32.666,32.666,1639027,0
1998-07-22,32.666,32.666,31.118,32.045,4764292,0
1998-07-23,32.468,32.521,31.118,31.168,3186476,0
1998-07-24,31.245,31.322,30.676,30.77,4336993,0
1998-07-27,30.796,31.221,30.225,31.221,2905379,0
1998-07-28,31.221,31.221,29.929,30.626,2933863,0
1998-07-29,30.728,30.728,30.072,30.203,2638879,0
1998-07-30,30.277,30.277,30.072,30.098,1660449,0
1998-07-31,30.225,30.225,29.479,29.929,2801789,0
1998-08-03,29.852,29.906,29.284,29.776,3621069,0
1998-08-04,30.176,30.379,29.327,29.327,3195186,0
1998-08-05,29.479,30.25,29.427,30.176,3141036,0
1998-08-06,30.176,31.245,30.123,30.821,3497237,0
1998-08-07,30.821,31.468,30.599,31.168,2692789,0
1998-08-10,31.168,31.168,30.395,30.448,2059021,0
1998-08-11,29.978,30.549,29.673,30.472,2627106,0
1998-08-12,30.871,31.696,30.728,31.091,1975922,0
1998-08-13,31.118,31.45,30.499,30.499,1747561,0
1998-08-14,30.524,30.573,29.929,30.098,1989103,0
1998-08-17,30.024,30.329,29.852,30.302,2078328,0
1998-08-18,30.395,31.05,30.302,30.871,2216055,0
1998-08-19,30.939,31.397,30.888,31.068,2279616,0
1998-08-20,31.068,31.144,30.591,30.695,2158139,0
1998-08-21,30.591,30.591,29.616,30.14,3466160,0
1998-08-24,30.541,30.643,29.843,30.09,2356367,0
1998-08-25,30.242,30.591,29.986,30.267,3071351,0
1998-08-26,30.066,30.195,29.59,29.743,1654095,0
1998-08-27,29.639,29.937,28.861,29.616,4103219,0
1998-08-28,29.986,30.09,29.114,29.141,2907027,0
1998-08-31,29.487,29.537,27.278,27.483,2802262,0
1998-09-01,27.185,27.483,26.328,27.304,7449782,0
1998-09-02,27.509,28.482,27.16,27.737,5071518,0
1998-09-03,27.686,28.563,27.483,28.357,3901693,0
1998-09-04,28.46,28.69,27.584,28.188,2306926,0
1998-09-08,29.086,29.914,28.835,29.665,3012026,0
1998-09-09,29.792,29.843,29.037,29.537,2959998,0
1998-09-10,29.293,29.293,27.637,28.01,2346477,0
1998-09-11,27.483,28.762,27.483,28.717,2459481,0
1998-09-14,29.086,29.887,28.329,28.329,4018699,0
1998-09-15,28.059,28.636,27.509,28.51,3852963,0
1998-09-16,28.789,29.792,28.738,29.436,2948696,0
1998-09-17,28.883,29.24,28.306,28.434,2016412,0
1998-09-18,28.434,28.69,27.737,28.482,3839778,0
1998-09-21,28.306,28.907,27.983,28.663,2292568,0
1998-09-22,28.933,29.037,28.41,28.482,2285031,0
1998-09-23,28.587,29.384,28.212,29.334,2641700,0
1998-09-24,29.436,30.242,29.24,29.436,2673248,0
1998-09-25,29.463,30.242,29.293,29.818,2754234,0
1998-09-28,30.294,30.991,30.066,30.939,2657711,0
1998-09-29,31.195,31.644,30.821,30.965,3436025,0
1998-09-30,30.965,31.144,29.563,29.563,3051812,0
1998-10-01,29.436,29.665,28.46,29.114,2207814,0
1998-10-02,29.189,30.387,29.189,29.986,3018383,0
1998-10-05,30.014,30.041,28.789,29.214,2594147,0
1998-10-06,29.69,29.986,29.59,29.616,2395210,0
1998-10-07,29.665,30.695,29.487,30.643,3311250,0
1998-10-08,30.591,31.9,29.986,31.091,6782354,0
1998-10-09,31.594,31.875,30.77,31.747,2975768,0
1998-10-12,31.942,33.099,31.822,32.326,3491586,0
1998-10-13,32.326,32.326,30.939,31.9,2409101,0
1998-10-14,31.9,32.569,31.245,31.9,2426052,0
1998-10-15,32.401,33.352,31.9,32.971,3307955,0
1998-10-16,33.651,34.15,33.302,34.15,5151330,0
1998-10-19,34.023,34.227,33.624,33.982,2624514,0
1998-10-20,34.406,35.103,34.38,34.704,3065701,0
1998-10-21,34.356,34.406,33.199,33.802,3208605,0
1998-10-22,33.404,33.428,31.85,32.674,3311486,0
1998-10-23,32.095,32.222,30.695,31.068,2960936,0
1998-10-26,31.397,31.927,30.991,31.492,1617370,0
1998-10-27,31.85,32.045,31.168,31.441,1670338,0
1998-10-28,31.644,31.942,30.743,31.118,2205222,0
1998-10-29,31.068,31.942,30.267,31.942,2669954,0
1998-10-30,31.245,32.494,31.195,31.942,2055495,0
1998-11-02,32.147,32.622,32.147,32.222,1830194,0
1998-11-03,32.299,32.425,31.875,32.095,1739553,0
1998-11-04,32.444,32.995,32.248,32.273,1475172,0
1998-11-05,32.35,32.995,32.069,32.995,1346159,0
1998-11-06,32.802,32.802,32.248,32.35,1386179,0
1998-11-09,32.425,32.425,31.568,31.796,1399132,0
1998-11-10,31.796,31.85,30.821,30.821,2199574,0
1998-11-11,31.195,31.374,30.643,30.848,2093867,0
1998-11-12,30.991,31.221,30.617,30.871,2072446,0
1998-11-13,31.042,31.492,30.743,30.871,1643267,0
1998-11-16,31.397,32.401,31.397,32.173,2237947,0
1998-11-17,32.095,32.648,31.67,31.942,2327410,0
1998-11-18,32.222,33.226,31.994,33.157,3328201,0
1998-11-19,33.13,33.404,32.723,33.404,3165290,0
1998-11-20,33.915,33.915,33.081,33.608,3152808,0
1998-11-23,33.915,34.364,33.48,34.364,3348211,0
1998-11-24,34.134,34.235,33.428,33.735,2582612,0
1998-11-25,33.838,33.938,33.505,33.888,1811829,0
1998-11-27,33.915,33.915,33.275,33.302,552072,0
1998-11-30,32.775,33.03,32.444,32.521,2669482,0
1998-12-01,32.444,32.929,32.393,32.876,2649470,0
1998-12-02,32.929,33.03,32.341,32.699,2106817,0
1998-12-03,32.622,33.081,31.917,32.095,2064673,0
1998-12-04,32.197,32.494,31.866,32.417,1878221,0
1998-12-07,32.368,32.417,31.059,31.135,3139153,0
1998-12-08,31.187,31.841,30.804,31.459,2299160,0
1998-12-09,31.51,31.636,30.957,31.407,1947670,0
1998-12-10,31.212,31.212,29.843,30.098,3902637,0
1998-12-11,29.945,29.945,29.086,29.563,3315014,0
1998-12-14,29.792,30.429,29.24,30.072,2483968,0
1998-12-15,30.072,30.149,29.166,29.792,2310929,0
1998-12-16,28.384,28.933,28.026,28.835,5334020,0
1998-12-17,28.883,29.792,28.41,29.59,2699383,0
1998-12-18,29.69,29.792,28.587,28.587,3691462,0
1998-12-21,28.835,29.367,28.482,28.482,2560717,0
1998-12-22,28.933,28.989,28.204,28.587,2616278,0
1998-12-23,28.627,29.393,28.482,29.114,2429584,0
1998-12-24,29.367,29.792,29.343,29.69,1124624,0
1998-12-28,30.176,30.329,29.818,30.049,2271381,0
1998-12-29,29.792,30.429,29.537,30.355,2153901,0
1998-12-30,30.448,30.499,29.563,29.563,1789228,0
1998-12-31,29.715,30.176,28.731,28.731,2947516,0
1999-01-04,29.24,30.448,29.166,30.149,4309450,0
1999-01-05,30.203,31.009,30.098,30.329,2905851,0
1999-01-06,30.651,31.739,30.626,31.739,3730776,0
1999-01-07,31.109,31.135,30.448,31.009,2557889,0
1999-01-08,30.905,31.51,30.277,31.163,3021677,0
1999-01-11,31.356,31.942,30.752,31.739,2768127,0
1999-01-12,31.316,31.89,31.163,31.407,2451010,0
1999-01-13,30.703,30.752,30.123,30.403,2634167,0
1999-01-14,30.302,30.302,29.114,29.141,3557742,0
1999-01-15,29.367,30.123,29.266,30.123,2850053,0
1999-01-19,30.176,30.203,28.907,29.393,3287000,0
1999-01-20,29.367,29.563,28.076,28.229,4643519,0
1999-01-21,28.41,29.616,28.257,29.32,3711942,0
1999-01-22,29.06,29.141,28.51,28.808,2611568,0
1999-01-25,29.896,31.288,29.896,30.355,6814371,0
1999-01-26,30.355,31.187,30.203,30.651,3410832,0
1999-01-27,30.752,30.957,29.843,29.97,3219435,0
1999-01-28,30.098,30.856,30.098,30.549,2515281,0
1999-01-29,30.703,31.459,30.329,31.356,3682277,0
1999-02-01,31.51,32.222,31.109,31.109,4030238,0
1999-02-02,30.448,30.651,29.97,30.651,3103134,0
1999-02-03,30.651,30.651,29.69,30.149,3028272,0
1999-02-04,30.203,31.483,29.869,30.905,3541731,0
1999-02-05,31.009,32.119,30.829,31.585,3203426,0
1999-02-08,31.585,32.222,30.599,30.905,3206251,0
1999-02-09,30.804,31.163,30.329,30.403,1954967,0
1999-02-10,30.573,30.957,30.302,30.448,1827604,0
1999-02-11,30.651,31.316,30.403,31.059,1943432,0
1999-02-12,31.083,31.765,30.703,31.262,2486792,0
1999-02-16,31.356,31.459,30.599,30.881,3128324,0
1999-02-17,31.288,31.441,30.804,30.957,2069856,0
1999-02-18,30.728,31.288,30.472,31.059,1862210,0
1999-02-19,31.009,31.316,30.703,31.237,2262903,0
1999-02-22,31.262,32.053,31.109,31.948,3148804,0
1999-02-23,31.644,31.747,30.856,31.67,2687846,0
1999-02-24,31.644,31.747,30.752,31.009,2286447,0
1999-02-25,30.856,30.983,29.962,30.626,3037450,0
1999-02-26,30.703,30.957,29.914,30.14,2487029,0
1999-03-01,30.09,30.167,29.479,29.937,2148722,0
1999-03-02,30.041,30.599,30.041,30.267,1962267,0
1999-03-03,30.421,30.524,29.914,30.448,2845813,0
1999-03-04,30.448,31.237,30.347,30.599,3589283,0
1999-03-05,30.905,31.468,30.599,31.39,3669333,0
1999-03-08,31.288,31.543,31.059,31.288,2299394,0
1999-03-09,30.93,32.128,30.93,31.67,3552797,0
1999-03-10,31.721,33.116,31.644,32.757,5446082,0
1999-03-11,32.56,32.859,32.206,32.613,3130679,0
1999-03-12,32.587,33.011,32.56,32.706,3577277,0
1999-03-15,32.809,32.938,32.181,32.434,2778951,0
1999-03-16,32.73,32.73,31.822,31.975,2151078,0
1999-03-17,31.975,32.028,30.752,31.083,6554226,0
1999-03-18,30.881,30.881,29.762,29.962,6222516,0
1999-03-19,30.167,30.167,28.997,29.095,5515062,0
1999-03-22,29.327,29.581,29.095,29.479,2867476,0
1999-03-23,29.528,29.681,28.915,29.148,2834985,0
1999-03-24,29.148,29.455,28.762,29.046,2078095,0
1999-03-25,29.249,29.351,28.587,28.843,3563860,0
1999-03-26,28.587,28.942,28.434,28.61,2829334,0
1999-03-29,28.238,29.173,28.212,29.021,2425112,0
1999-03-30,28.892,28.942,28.482,28.587,2375436,0
1999-03-31,28.789,29.046,28.51,28.789,2473138,0
1999-04-01,28.892,29.707,28.843,29.608,2479964,0
1999-04-05,29.861,29.986,29.302,29.707,3252865,0
1999-04-06,29.401,29.505,29.123,29.275,1939428,0
1999-04-07,29.148,29.198,28.69,29.021,1771334,0
1999-04-08,28.843,29.505,28.69,29.173,2131300,0
1999-04-09,28.997,29.198,28.663,28.97,1963914,0
1999-04-12,28.537,28.942,28.51,28.892,1991226,0
1999-04-13,28.997,29.707,28.892,29.658,2572958,0
1999-04-14,29.554,31.187,29.351,30.626,6000272,0
1999-04-15,31.033,32.539,30.957,32.255,7791147,0
1999-04-16,32.757,32.757,32.154,32.539,5318010,0
1999-04-19,32.938,34.593,32.834,34.287,8873162,0
1999-04-20,34.21,34.49,33.116,33.217,5351203,0
1999-04-21,33.318,33.675,32.706,33.624,2463722,0
1999-04-22,33.572,33.572,32.307,32.539,2453127,0
1999-04-23,32.706,33.371,32.682,32.884,2094572,0
1999-04-26,32.884,33.777,32.785,33.318,2058555,0
1999-04-27,33.318,33.777,32.809,32.884,2281974,0
1999-04-28,32.834,34.568,32.809,34.388,3881681,0
1999-04-29,34.593,35.205,34.593,34.848,5317066,0
1999-04-30,36.022,37.032,35.994,36.223,12363330,0
1999-05-03,36.732,38.765,36.631,38.204,9192398,0
1999-05-04,38.127,38.637,37.872,38.226,7264501,0
1999-05-05,38.28,38.356,37.134,37.593,5793804,0
1999-05-06,37.032,37.694,36.836,37.489,2790255,0
1999-05-07,37.593,37.795,37.234,37.795,2598853,0
1999-05-10,37.593,38.433,37.489,38.33,2851230,0
1999-05-11,38.407,39.225,38.074,38.664,4705434,0
1999-05-12,38.637,38.637,37.847,38.204,2719390,0
1999-05-13,38.306,38.306,36.656,37.006,3350094,0
1999-05-14,36.886,37.234,36.351,36.759,2521871,0
1999-05-17,36.759,36.863,36.249,36.327,1732963,0
1999-05-18,36.121,36.121,35.025,35.841,2176973,0
1999-05-19,36.044,36.732,35.97,36.607,1532143,0
1999-05-20,36.504,36.989,36.403,36.631,1469758,0
1999-05-21,36.504,36.709,36.223,36.427,1838195,0
1999-05-24,36.427,37.242,36.376,36.784,2124473,0
1999-05-25,36.886,37.557,36.656,36.709,2029125,0
1999-05-26,36.607,36.759,35.817,36.376,2106817,0
1999-05-27,36.3,36.351,34.406,35.22,2980714,0
1999-05-28,34.914,35.714,34.841,35.122,1886460,0
1999-06-01,35.017,36.121,34.1,36.121,3784688,0
1999-06-02,36.121,36.607,35.527,36.581,2623574,0
1999-06-03,36.581,36.759,36.174,36.555,1449038,0
1999-06-04,36.555,36.912,35.638,35.943,1809714,0
1999-06-07,35.943,37.474,35.943,37.141,2086571,0
1999-06-08,36.962,37.141,36.376,36.631,2143305,0
1999-06-09,36.555,36.581,35.638,35.74,1784049,0
1999-06-10,35.638,36.022,35.22,35.664,1802650,0
1999-06-11,35.638,36.044,35.043,35.196,1839608,0
1999-06-14,35.298,36.759,35.298,36.555,1784754,0
1999-06-15,36.784,36.962,36.53,36.784,1760977,0
1999-06-16,36.784,37.396,36.53,37.192,1869981,0
1999-06-17,37.192,37.192,36.809,37.116,1235745,0
1999-06-18,37.474,37.584,36.912,37.268,2376614,0
1999-06-21,37.141,37.584,36.863,36.962,1184891,0
1999-06-22,36.709,36.836,36.427,36.709,1303075,0
1999-06-23,36.732,37.761,36.453,37.371,1909299,0
1999-06-24,37.268,37.268,36.044,36.351,1996164,0
1999-06-25,36.453,36.809,35.994,36.147,1671044,0
1999-06-28,36.096,36.3,35.611,35.638,1704005,0
1999-06-29,35.638,35.892,35.22,35.664,2574839,0
1999-06-30,35.688,35.817,35.322,35.611,2950813,0
1999-07-01,35.22,35.714,34.815,35.714,2604033,0
1999-07-02,36.453,36.453,36.121,36.403,1634555,0
1999-07-06,36.403,37.448,36.403,37.064,2629930,0
1999-07-07,37.015,37.167,36.863,37.015,1159701,0
1999-07-08,37.116,37.295,36.886,37.167,1538264,0
1999-07-09,37.167,37.167,36.607,36.683,1745205,0
1999-07-12,36.759,36.936,36.121,36.174,1565577,0
1999-07-13,35.994,36.784,35.892,36.631,1885045,0
1999-07-14,36.732,36.962,35.764,36.044,1914475,0
1999-07-15,36.249,36.3,35.892,35.97,1203492,0
1999-07-16,36.096,36.249,35.892,36.022,2305986,0
1999-07-19,36.044,36.223,35.943,36.174,1777930,0
1999-07-20,36.555,36.962,36.351,36.631,1939193,0
1999-07-21,36.656,37.167,36.555,36.863,1353693,0
1999-07-22,36.759,37.396,36.504,37.141,1638322,0
1999-07-23,37.141,37.448,36.656,36.656,1599005,0
1999-07-26,36.555,37.064,36.197,36.427,1929540,0
1999-07-27,36.555,36.581,36.197,36.403,1430912,0
1999-07-28,36.249,36.581,36.096,36.504,928042,0
1999-07-29,36.403,37.557,36.249,37.192,3637786,0
1999-07-30,37.167,37.268,35.943,36.022,2718212,0
1999-08-02,36.022,36.936,35.688,36.53,2222646,0
1999-08-03,36.809,37.015,36.581,36.912,2296095,0
1999-08-04,36.912,38.144,36.759,37.584,3529251,0
1999-08-05,37.634,38.96,37.268,38.678,5313302,0
1999-08-06,38.678,39.289,38.474,39.264,4004340,0
1999-08-09,39.264,39.289,38.425,38.807,3676866,0
1999-08-10,38.782,39.317,38.371,39.01,3364689,0
1999-08-11,39.531,39.91,39.113,39.683,3483109,0
1999-08-12,39.731,40.191,39.531,39.631,2975768,0
1999-08-13,39.935,40.037,39.478,40.014,2994838,0
1999-08-16,39.706,40.142,39.391,40.142,1574050,0
1999-08-17,40.142,40.394,39.836,40.115,1697414,0
1999-08-18,40.063,40.167,39.37,39.37,1726840,0
1999-08-19,39.264,39.673,39.087,39.673,2172025,0
1999-08-20,39.91,39.91,39.569,39.723,1976627,0
1999-08-23,40.063,40.761,40.063,40.761,2170852,0
1999-08-24,40.421,40.836,40.167,40.625,1903174,0
1999-08-25,40.625,41.141,40.473,40.914,2345301,0
1999-08-26,40.888,41.141,40.321,40.574,2136245,0
1999-08-27,40.574,41.195,39.962,40.242,2054317,0
1999-08-30,40.242,40.294,39.136,39.136,2043488,0
1999-08-31,39.24,39.595,38.774,38.927,2235124,0
1999-09-01,38.952,39.163,38.671,39,3103840,0
1999-09-02,38.927,39.723,38.747,39.673,2357308,0
1999-09-03,39.852,40.214,39.748,40.063,1731316,0
1999-09-07,39.91,40.964,39.875,40.702,1977802,0
1999-09-08,40.574,41.141,40.547,40.989,1744732,0
1999-09-09,40.94,40.94,40.242,40.574,1194077,0
1999-09-10,40.625,40.727,40.214,40.242,1454452,0
1999-09-13,39.852,40.836,39.852,40.574,1877042,0
1999-09-14,40.473,40.786,39.875,39.989,2549414,0
1999-09-15,40.214,40.599,39.852,40.214,2656531,0
1999-09-16,40.214,40.214,39.442,39.569,1589117,0
1999-09-17,40.014,40.836,39.827,40.473,3091835,0
1999-09-20,40.267,40.914,40.267,40.447,1480823,0
1999-09-21,40.063,40.267,39.442,39.775,2540469,0
1999-09-22,39.775,39.91,39.027,39.391,1949317,0
1999-09-23,39.442,39.65,38.671,39.24,2610154,0
1999-09-24,38.72,38.747,37.539,37.821,3039336,0
1999-09-27,37.719,38.872,37.719,38.467,1985101,0
1999-09-28,38.519,38.671,37.593,38.177,1714364,0
1999-09-29,38.204,38.9,38,38.747,2259137,0
1999-09-30,38.872,40.394,38.872,39.569,3257572,0
1999-10-01,39.622,39.65,38.645,38.872,2381557,0
1999-10-04,38.849,39.027,37.974,38.288,2940690,0
1999-10-05,38.101,38.542,38.025,38.493,1963208,0
1999-10-06,38.493,38.799,38.074,38.72,2183097,0
1999-10-07,38.519,39.289,38.467,39.24,1749441,0
1999-10-08,38.976,39.723,38.976,39.24,2524460,0
1999-10-11,39.113,39.317,38.872,39.136,1419615,0
1999-10-12,39.087,39.136,37.847,38.051,4211044,0
1999-10-13,38,38.288,37.15,37.412,2950582,0
1999-10-14,37.176,38.177,36.946,37.847,2531993,0
1999-10-15,37.821,37.821,36.718,36.818,2156020,0
1999-10-18,36.818,36.946,36.022,36.53,3059816,0
1999-10-19,36.871,37.795,36.718,37.023,2393093,0
1999-10-20,37.329,37.44,36.692,37.227,1388066,0
1999-10-21,37.227,38.236,37.048,37.489,2019003,0
1999-10-22,37.694,38.519,37.277,38.127,2056671,0
1999-10-25,38.72,39.027,37.667,38.236,3387053,0
1999-10-26,38.389,39.748,38.315,39.469,4376548,0
1999-10-27,39.087,40.574,39.027,40.191,4170787,0
1999-10-28,40.394,40.649,39.775,39.91,2595322,0
1999-10-29,39.497,40.115,39.136,39.163,4954043,0
1999-11-01,39.19,39.622,38.621,38.72,2568483,0
1999-11-02,39.027,39.595,38.9,39.087,3284887,0
1999-11-03,38.976,39.417,38.849,38.927,2897844,0
1999-11-04,39.087,39.497,38.952,39.027,2851466,0
1999-11-05,39.343,39.65,39.24,39.417,1780754,0
1999-11-08,39.264,39.622,39,39.136,2104932,0
1999-11-09,39.24,39.289,38.72,38.747,1937310,0
1999-11-10,38.519,39.113,38.365,39.027,1995464,0
1999-11-11,38.927,39.216,38.696,38.72,1615485,0
1999-11-12,38.824,39.469,38.645,39.417,3379995,0
1999-11-15,39.24,40.522,39.216,40.142,1889048,0
1999-11-17,41.423,42.383,41.423,42.043,2722688,0
1999-11-18,42.068,42.825,41.968,42.586,3199423,0
1999-11-19,42.611,42.689,42.23,42.383,2784367,0
1999-11-22,41.627,41.814,40.98,40.98,2376614,0
1999-11-23,40.88,40.88,39.918,40.055,2984716,0
1999-11-24,39.971,40.751,39.765,39.793,3394590,0
1999-11-26,39.793,39.793,39.538,39.561,963360,0
1999-11-29,39.044,39.352,38.602,39.324,3146452,0
1999-11-30,39.199,39.69,38.858,39.587,3803051,0
1999-12-01,39.225,39.451,38.756,39.12,2427937,0
1999-12-02,39.352,40.776,39.324,40.259,3081007,0
1999-12-03,40.386,41.762,40.386,41.141,3602707,0
1999-12-06,40.803,41.033,40.336,40.513,1509307,0
1999-12-07,40.386,40.386,38.524,38.524,2578371,0
1999-12-08,38.882,39.538,38.577,38.935,2500919,0
1999-12-09,39.451,39.793,38.729,38.807,1814420,0
1999-12-10,38.678,39.095,38.524,38.91,1695998,0
1999-12-13,38.831,39.145,38.501,38.831,2062321,0
1999-12-14,38.935,40.132,38.91,39.019,3141276,0
1999-12-15,38.935,39.793,38.935,39.451,3507595,0
1999-12-16,39.145,39.225,38.756,38.807,1910237,0
1999-12-17,39.352,39.665,39.145,39.4,5385105,0
1999-12-20,38.729,39.171,38.135,38.72,2509394,0
1999-12-21,38.627,39.044,38.06,38.109,3291239,0
1999-12-22,38.162,39.199,38.162,38.236,2702439,0
1999-12-23,38.524,38.756,38.474,38.551,2005346,0
1999-12-27,38.135,39.352,38.135,38.831,2190629,0
1999-12-28,38.858,40.132,38.729,40.132,2102816,0
1999-12-29,40.023,40.488,39.69,40.386,2285975,0
1999-12-30,40.336,40.93,39.918,39.918,2008644,0
1999-12-31,40.105,40.905,39.765,40.538,1202078,0
2000-01-03,39.793,39.979,38.976,39.104,2558359,0
2000-01-04,38.467,39.264,37.539,37.539,3194479,0
2000-01-05,37.754,39.875,37.754,38.627,4354650,0
2000-01-06,39.079,42.45,39.079,41.736,7034254,0
2000-01-07,41.889,43.012,41.39,42.553,4827619,0
2000-01-10,41.599,42.875,41.414,42.34,4548173,0
2000-01-11,41.736,42.45,41.627,41.627,2775187,0
2000-01-12,42.239,42.927,41.736,41.736,3376461,0
2000-01-13,41.978,42.211,41.575,41.736,2641938,0
2000-01-14,41.736,41.814,40.989,41.15,2992014,0
2000-01-18,40.276,41.124,40.214,40.214,2489382,0
2000-01-19,40.488,41.39,40.488,40.94,3093714,0
2000-01-20,41.041,41.176,39.154,39.4,3654500,0
2000-01-21,39.451,40.006,39.154,39.317,5287405,0
2000-01-24,39.69,39.69,37.966,38.416,3497237,0
2000-01-25,39.289,39.289,37.379,37.855,4345001,0
2000-01-26,39.715,40.377,39.478,39.902,8264348,0
2000-01-27,40.25,40.727,39.793,39.875,3431077,0
2000-01-28,39.665,39.69,38.204,38.204,4411154,0
2000-01-31,38.204,40.328,38.127,38.79,3864262,0
2000-02-01,39.104,39.852,38.84,39,3110197,0
2000-02-02,38.602,38.943,38.127,38.306,3442146,0
2000-02-03,38.092,38.154,37.277,37.992,4144182,0
2000-02-04,38.092,38.28,36.903,36.903,3876737,0
2000-02-07,36.981,37.032,35.892,36.292,4632453,0
2000-02-08,36.292,37.353,36.215,36.318,3394824,0
2000-02-09,36.718,36.877,36.241,36.292,3060993,0
2000-02-10,36.13,36.13,35.331,35.628,4732037,0
2000-02-11,35.366,35.841,33.692,34.356,5287170,0
2000-02-14,34.481,35.094,34.117,34.33,3950898,0
2000-02-15,34.695,37.515,34.593,36.929,4397734,0
2000-02-16,36.607,37.43,36.266,36.581,3039099,0
2000-02-17,36.877,38.066,36.854,37.116,4008576,0
2000-02-18,37.217,37.566,35.791,36.266,3371516,0
2000-02-22,36.343,37.457,35.841,37.329,3395532,0
2000-02-23,38.092,39.154,37.855,38.493,5250915,0
2000-02-24,38.306,38.416,37.353,37.938,4473307,0
2000-02-25,36.742,37.242,35.519,35.756,4269663,0
2000-02-28,36.241,37.064,35.442,36.03,3621538,0
2000-02-29,35.579,37.192,35.283,36.768,3255219,0
2000-03-01,36.343,36.581,35.466,35.918,3403774,0
2000-03-02,35.918,36.581,35.733,35.892,2573190,0
2000-03-03,36.581,39.451,36.479,37.329,5392407,0
2000-03-06,37.242,38.042,36.37,36.37,2416166,0
2000-03-07,36.792,37.064,34.195,34.518,6115867,0
2000-03-08,34.568,35.122,33.769,34.431,5524476,0
2000-03-09,33.692,34.168,33.556,33.744,3835306,0
2000-03-10,33.608,34.481,33.505,33.982,6770349,0
2000-03-13,32.946,33.556,32.842,32.946,4458710,0
2000-03-14,33.03,33.344,32.757,32.995,3715708,0
2000-03-15,32.604,34.905,32.604,34.406,4991004,0
2000-03-16,35.331,37.217,34.994,36.718,5655845,0
2000-03-17,36.241,37.192,35.817,35.817,4788777,0
2000-03-20,35.841,36.607,35.604,36.266,3210721,0
2000-03-21,36.184,38.154,36.079,37.702,4505561,0
2000-03-22,37.116,37.277,35.442,35.868,5184998,0
2000-03-23,35.331,36.37,35.331,36.266,5852660,0
2000-03-24,37.515,38.865,37.379,37.881,6974459,0
2000-03-27,37.915,38.34,36.742,36.955,3830597,0
2000-03-28,36.692,37.754,36.53,37.064,2881599,0
2000-03-29,37.116,37.116,36.427,36.53,3861909,0
2000-03-30,36.718,38.254,36.53,37.116,3714768,0
2000-03-31,37.667,38.365,36.929,36.929,2894782,0
2000-04-03,37.277,38.519,37.217,38.306,3379995,0
2000-04-04,38.365,39.852,37.329,38.765,5698457,0
2000-04-05,38.729,39.531,37.966,37.992,3385169,0
2000-04-06,38.066,39.553,38.066,38.918,2067501,0
2000-04-07,39.027,39.665,38.204,38.204,2944222,0
2000-04-10,38.306,39.553,38.254,38.678,2484440,0
2000-04-11,38.678,40.464,38.678,39.793,3475105,0
2000-04-12,40.564,40.989,39.451,39.451,2889369,0
2000-04-13,39.451,40.191,38.254,39.505,4887653,0
2000-04-14,39.216,39.317,36.818,37.855,7229423,0
2000-04-17,37.192,37.754,36.718,37.457,3406126,0
2000-04-18,37.566,37.566,36.692,37.457,2847700,0
2000-04-19,37.379,38.306,37.167,37.702,1960147,0
2000-04-20,37.702,38.493,37.515,38.467,2335177,0
2000-04-24,38.042,40.702,38.042,40.592,4188442,0
2000-04-25,40.088,40.167,36.903,39.104,10646146,0
2000-04-26,38.976,38.976,36.427,37.089,8188780,0
2000-04-27,36.903,37.457,35.579,36.453,5691630,0
2000-04-28,36.453,36.504,35.868,36.104,3468984,0
2000-05-01,36.13,36.929,35.466,36.241,4092154,0
2000-05-02,35.868,36.504,35.706,36.241,2894782,0
2000-05-03,36.241,36.792,35.579,35.791,2878306,0
2000-05-04,35.943,36.555,35.331,35.628,3256161,0
2000-05-05,35.519,36.37,35.366,36.13,2797318,0
2000-05-08,36.581,36.581,35.655,36.393,2071739,0
2000-05-09,36.266,36.639,35.655,35.868,2294450,0
2000-05-10,35.97,36.054,35.366,35.841,2352362,0
2000-05-11,35.97,36.215,35.679,35.841,2763181,0
2000-05-12,35.544,35.868,35.229,35.392,2164022,0
2000-05-15,35.604,36.241,35.579,35.841,3101722,0
2000-05-16,35.943,38.066,35.679,37.539,4768999,0
2000-05-17,37.089,37.404,36.768,36.929,2581433,0
2000-05-18,37.006,37.192,36.504,36.53,1882928,0
2000-05-19,36.157,36.343,35.153,35.466,3236381,0
2000-05-22,35.579,35.817,34.994,35.331,3023559,0
2000-05-23,35.331,35.544,34.941,35.306,1799116,0
2000-05-24,35.679,37.242,35.679,37.006,3815060,0
2000-05-25,36.639,37.032,35.256,35.655,2957876,0
2000-05-26,35.733,36.241,35.256,35.256,2100694,0
2000-05-30,35.519,36.318,35.442,35.706,1851852,0
2000-05-31,36.13,36.639,35.97,35.97,2515512,0
2000-06-01,36.104,36.104,35.418,35.628,2394269,0
2000-06-02,36.292,36.393,35.256,35.392,3921709,0
2000-06-05,35.519,35.706,35.306,35.706,3183649,0
2000-06-06,35.679,35.679,34.431,34.542,3695228,0
2000-06-07,34.542,34.905,34.195,34.303,3739253,0
2000-06-08,34.38,34.406,33.744,34.303,2923035,0
2000-06-09,34.38,34.481,34.058,34.38,2526344,0
2000-06-12,34.406,35.178,34.356,34.406,2379439,0
2000-06-13,34.243,34.969,34.243,34.356,2532231,0
2000-06-14,35.256,35.655,35.043,35.331,3235446,0
2000-06-15,35.392,36.665,35.366,36.266,4910255,0
2000-06-16,36.266,36.266,35.442,35.442,4523454,0
2000-06-19,35.628,35.868,34.806,35.043,2852642,0
2000-06-20,35.094,35.679,34.006,34.481,3295241,0
2000-06-21,35.466,36.292,35.283,36.184,3852256,0
2000-06-22,36.215,36.818,35.655,36.104,3293827,0
2000-06-23,35.628,35.628,35.283,35.442,1859386,0
2000-06-26,35.418,36.054,35.392,35.868,2618866,0
2000-06-27,36.292,36.877,36.157,36.343,3617066,0
2000-06-28,36.37,36.453,35.841,36.13,2484201,0
2000-06-29,35.466,36.427,35.331,35.892,3004961,0
2000-06-30,35.791,36.079,34.617,34.832,4241886,0
2000-07-03,34.832,35.418,34.832,35.283,1918007,0
2000-07-05,36.054,37.515,35.628,37.141,3985038,0
2000-07-06,36.692,36.981,36.292,36.318,3008491,0
2000-07-07,36.343,36.818,36.079,36.13,3118438,0
2000-07-10,35.756,36.768,35.706,36.581,3076768,0
2000-07-11,36.581,37.754,36.393,37.329,3759264,0
2000-07-12,37.881,37.992,37.379,37.803,3676160,0
2000-07-13,38.127,38.127,37.566,37.593,1956850,0
2000-07-14,37.489,37.489,36.343,36.877,2659123,0
2000-07-17,36.504,36.718,36.157,36.607,2202873,0
2000-07-18,36.555,37.167,36.53,36.929,1768039,0
2000-07-19,37.353,37.379,36.184,36.292,3647673,0
2000-07-20,36.393,36.453,36.079,36.292,2620983,0
2000-07-21,36.215,36.241,35.791,36.241,1678342,0
2000-07-24,36.079,37.915,36.079,37.379,3048513,0
2000-07-25,37.141,37.643,37.006,37.064,2370493,0
2000-07-26,37.329,38.365,37.167,37.167,4661880,0
2000-07-27,37.667,37.915,37.167,37.353,2435941,0
2000-07-28,37.457,38.442,37.304,38.177,2819211,0
2000-07-31,38.154,38.306,37.803,37.803,2637228,0
2000-08-01,37.966,38.254,37.457,37.515,3191651,0
2000-08-02,37.593,38.017,37.304,37.881,2358253,0
2000-08-03,38.042,38.154,37.754,37.754,2464194,0
2000-08-04,37.754,38.042,37.617,37.778,2392859,0
2000-08-07,37.778,38.154,37.778,38.127,1875629,0
2000-08-08,38.154,38.678,37.855,38.34,3369403,0
2000-08-09,38.704,39.216,38.442,38.815,3696875,0
2000-08-10,39,40.063,39,39.827,4546052,0
2000-08-11,39.852,40.888,39.852,40.592,4312746,0
2000-08-14,40.377,40.377,39.37,40.142,2698203,0
2000-08-15,40.191,40.214,39.553,39.827,1919655,0
2000-08-16,39.875,39.875,39.451,39.69,2202398,0
2000-08-17,39.793,40.115,39.577,39.979,2034304,0
2000-08-18,40.063,40.063,39.765,39.928,1780990,0
2000-08-21,40.037,40.191,39.69,39.852,1244453,0
2000-08-22,39.827,40.702,39.765,40.403,1764273,0
2000-08-23,40.616,40.888,40.25,40.513,2056671,0
2000-08-24,40.403,40.488,39.902,40.037,1950022,0
2000-08-25,40.142,40.429,40.142,40.429,1851382,0
2000-08-28,40.538,41.124,40.167,40.167,1892814,0
2000-08-29,40.276,40.377,39.954,39.954,2237243,0
2000-08-30,39.954,40.167,39.37,39.424,2100460,0
2000-08-31,39.343,40.353,39.264,39.264,2463954,0
2000-09-01,39.665,39.928,39.053,39.053,3771975,0
2000-09-05,39.027,39.216,38.654,38.943,2673956,0
2000-09-06,39.505,40.513,39.478,39.74,3222729,0
2000-09-07,39.264,39.37,38.678,38.678,4508151,0
2000-09-08,38.092,38.577,37.566,37.966,4386907,0
2000-09-11,38.204,38.226,37.304,37.539,3096776,0
2000-09-12,37.329,37.855,37.141,37.167,2986835,0
2000-09-13,37.404,37.966,36.393,36.53,3112316,0
2000-09-14,36.427,36.504,35.519,35.892,4646810,0
2000-09-15,36.427,36.427,35.519,35.943,5652549,0
2000-09-18,35.628,35.733,34.617,35.122,4967700,0
2000-09-19,35.544,35.756,35.067,35.418,3890867,0
2000-09-20,35.366,35.756,33.982,34.518,5320597,0
2000-09-21,35.733,37.064,35.679,36.504,6851097,0
2000-09-22,36.929,37.778,36.427,37.242,5994386,0
2000-09-25,37.141,38.017,37.032,37.992,5054332,0
2000-09-26,37.992,38.416,37.329,37.938,6904772,0
2000-09-27,37.966,38.519,37.643,37.966,5969901,0
2000-09-28,38.066,39.451,38.017,38.678,3891572,0
2000-09-29,38.577,39.424,38.416,38.467,3835306,0
2000-10-02,38.815,39.129,38.34,38.704,2935042,0
2000-10-03,38.627,40.088,38.627,39.69,3427315,0
2000-10-04,39.4,40.538,39.4,40.328,4762409,0
2000-10-05,40.115,40.115,39.289,39.37,3007785,0
2000-10-06,39.577,40.006,38.918,38.918,3286529,0
2000-10-09,38.976,39.827,38.729,38.729,2106580,0
2000-10-10,38.918,40.063,38.918,39.317,2741285,0
2000-10-11,39.902,40.303,39.289,39.37,2786485,0
2000-10-12,39.317,39.343,38.204,38.365,5752367,0
2000-10-13,38.254,38.551,38.254,38.416,7330892,0
2000-10-16,38.678,40.063,38.678,38.918,3363044,0
2000-10-17,39.053,39.424,38.389,38.467,4710381,0
2000-10-18,38.092,38.577,38.092,38.467,4959694,0
2000-10-19,38.519,38.519,37.329,37.566,5621239,0
2000-10-20,37.141,37.515,35.442,36.818,12057280,0
2000-10-23,38.84,39.69,37.353,37.915,6702777,0
2000-10-24,38.365,38.84,37.803,38.017,2683139,0
2000-10-25,37.667,38.066,37.593,38.042,3392942,0
2000-10-26,37.966,39.317,37.915,38.918,2666181,0
2000-10-27,38.976,39.478,38.254,39.478,2519987,0
2000-10-30,39.37,40.429,38.865,40.115,3478637,0
2000-10-31,39.793,40.854,39.079,40.803,4906254,0
2000-11-01,40.641,41.339,40.037,40.167,3146691,0
2000-11-02,40.191,40.513,39.875,40.088,3279229,0
2000-11-03,39.979,40.142,39.613,40.063,2946342,0
2000-11-06,40.006,41.464,39.793,41.102,3964551,0
2000-11-07,41.464,41.464,40.538,40.914,2133185,0
2000-11-08,41.176,42.104,40.429,41.067,3385879,0
2000-11-09,40.702,41.575,40.167,41.102,2596501,0
2000-11-10,41.203,41.552,39.954,40.115,2307163,0
2000-11-13,39.74,40.429,39.715,40.037,2643113,0
2000-11-14,39.715,40.303,39.154,40.115,3125262,0
2000-11-15,39.715,40.828,39.715,40.276,3473220,0
2000-11-16,41.041,41.102,39.553,40.25,3610944,0
2000-11-17,40.538,40.94,40.191,40.538,3901460,0
2000-11-20,40.727,40.828,39.793,39.954,3596584,0
2000-11-21,40.037,40.727,40.037,40.641,2754941,0
2000-11-22,40.377,41.203,40.377,40.702,2538586,0
2000-11-24,40.702,40.803,40.403,40.702,1166295,0
2000-11-27,40.803,42.476,40.403,42.161,5478100,0
2000-11-28,41.84,43.012,41.679,42,4397499,0
2000-11-29,42.104,42.527,42.077,42.527,3109021,0
2000-11-30,42.527,42.586,41.79,42.427,3456504,0
2000-12-01,42.161,42.611,42.161,42.314,2976474,0
2000-12-04,42.427,45.288,42.239,44.599,14373861,0
2000-12-05,45.561,50.547,45.561,49.536,34273138,0
2000-12-06,49.036,49.595,48.662,48.898,14731942,0
2000-12-07,48.56,48.771,47.788,48.712,8831255,0
2000-12-08,48.796,49.773,48.237,49.672,7484860,0
2000-12-11,49.197,49.407,48.635,48.957,3880504,0
2000-12-12,48.584,48.744,48.263,48.372,4845516,0
2000-12-13,48.422,48.85,47.788,48.346,3357862,0
2000-12-14,48.023,48.584,46.8,47.148,4804078,0
2000-12-15,48.11,48.322,47.258,47.653,6999652,0
2000-12-18,48.372,48.823,48.048,48.689,4734158,0
2000-12-19,48.689,49.271,47.838,48.322,5464210,0
2000-12-20,46.833,48.286,46.833,47.974,4518742,0
2000-12-21,47.362,48.397,46.511,47.861,5662672,0
2000-12-22,47.76,48.185,47.098,47.895,4308274,0
2000-12-26,48.16,48.85,47.653,48.85,2353778,0
2000-12-27,49.221,50.709,48.584,50.622,3020028,0
2000-12-28,50.333,52.219,49.384,51.796,5046562,0
2000-12-29,51.796,52.219,50.81,51.184,3242031,0
2001-01-02,50.172,51.609,49.91,50.622,5475039,0
2001-01-03,50.123,50.92,49.433,50.045,5596517,0
2001-01-04,50.071,50.759,49.086,50.547,4779591,0
2001-01-05,49.698,49.698,46.961,48.662,9848996,0
2001-01-08,47.998,49.01,46.535,48.957,6458408,0
2001-01-09,48.823,48.924,47.626,48.185,4664704,0
2001-01-10,46.987,47.788,46.301,47.709,5113895,0
2001-01-11,47.733,48.397,46.535,47.626,4932854,0
2001-01-12,47.626,47.653,46.087,46.589,4303327,0
2001-01-16,46.987,48.21,46.75,48.21,4999717,0
2001-01-17,45.238,46.725,44.976,46.725,13598368,0
2001-01-18,46.725,46.725,45.773,46.301,6316212,0
2001-01-19,46.273,46.273,45.103,45.348,4781005,0
2001-01-22,45.263,46.301,44.787,46.247,4770174,0
2001-01-23,46.247,47.437,46.061,47.148,4153834,0
2001-01-24,46.511,46.987,44.924,45.5,4358889,0
2001-01-25,45.449,46.648,44.2,46.511,4972172,0
2001-01-26,46.535,46.961,45.398,45.585,3479580,0
2001-01-29,45.585,45.797,44.976,45.585,3620124,0
2001-01-30,45.348,47.572,45.212,47.309,5444432,0
2001-01-31,47.336,47.949,46.912,46.987,4800075,0
2001-02-01,47.098,48.21,46.511,47.386,4454944,0
2001-02-02,47.074,47.437,45.715,46.197,3912995,0
2001-02-05,46.012,47.41,46.012,46.623,3873444,0
2001-02-06,47.2,48.11,46.833,47.437,3626248,0
2001-02-07,47.2,48.473,47.2,47.525,3300185,0
2001-02-08,47.949,47.974,47.226,47.598,2474786,0
2001-02-09,47.709,47.709,46.912,47.013,2050315,0
2001-02-12,46.937,47.788,46.886,47.788,3203896,0
2001-02-13,47.788,49.01,47.653,48.473,3975382,0
2001-02-14,48.473,48.473,46.301,47.148,4953337,0
2001-02-15,47.098,48.796,46.75,48.744,3300893,0
2001-02-16,48.744,48.823,47.362,48.11,4131237,0
2001-02-20,48.11,48.744,48.048,48.346,4072141,0
2001-02-21,47.998,48.534,47.258,47.258,3739253,0
2001-02-22,47.733,47.788,46.137,46.833,5081646,0
2001-02-23,47.123,47.309,46.672,46.886,6584123,0
2001-02-26,47.148,47.525,46.75,47.309,3958666,0
2001-02-27,47.709,48.21,47.013,47.998,4474719,0
2001-02-28,47.998,48.449,47.572,47.895,4913081,0
2001-03-01,47.895,47.974,46.436,46.562,5893623,0
2001-03-02,46.535,47.998,46.087,47.284,6265124,0
2001-03-05,47.653,48.048,47.336,47.653,3129972,0
2001-03-06,48.21,48.21,47.525,47.685,3718770,0
2001-03-07,47.685,48.11,47.685,47.974,3438142,0
2001-03-08,48.372,49.91,48.11,49.773,5713525,0
2001-03-09,49.647,50.87,48.873,49.46,7027195,0
2001-03-12,49.271,49.621,47.148,47.499,6457935,0
2001-03-13,47.949,47.949,45.449,45.739,11637047,0
2001-03-14,44.599,46.725,44.388,45.661,13317981,0
2001-03-15,46.462,46.698,45.902,46.409,4962283,0
2001-03-16,46.861,46.861,44.814,45.024,8004209,0
2001-03-19,45.032,46.087,44.701,45.867,5549434,0
2001-03-20,45.867,46.511,44.701,44.701,6480066,0
2001-03-21,44.701,44.94,43.334,44.025,10577165,0
2001-03-22,42.899,43.961,41.84,43.25,15862213,0
2001-03-23,43.438,43.943,42.266,43.222,9191452,0
2001-03-26,43.115,45.238,43.115,44.194,6412264,0
2001-03-27,44.178,45.151,43.647,44.779,7682382,0
2001-03-28,44.032,44.582,43.521,44.533,5258684,0
2001-03-29,44.533,44.533,42.899,43.664,5870316,0
2001-03-30,43.776,44.709,43.349,44.133,4362421,0
2001-04-02,44.008,45.067,43.115,43.349,5462564,0
2001-04-03,43.052,43.327,41.848,42.443,7648951,0
2001-04-04,42.434,43.327,41.269,41.889,9450890,0
2001-04-05,42.899,44.114,42.89,43.854,6961981,0
2001-04-06,43.481,43.709,42.808,43.327,4381961,0
2001-04-09,44.089,44.688,43.776,44.42,4649169,0
2001-04-10,44.814,47.489,44.709,46.12,9151434,0
2001-04-11,47.148,47.234,45.136,45.373,5374987,0
2001-04-12,45.024,45.975,44.77,45.764,3834599,0
2001-04-16,45.756,47.029,45.756,46.929,4818206,0
2001-04-17,46.503,47.003,45.959,46.256,4313450,0
2001-04-18,46.978,49.808,46.256,49.271,8051058,0
2001-04-19,49.171,49.487,48.439,49.487,4531222,0
2001-04-20,48.643,48.889,47.644,47.788,5103069,0
2001-04-23,47.829,49.568,47.158,49.4,6973283,0
2001-04-24,49.358,50.837,49.069,49.324,7382685,0
2001-04-25,49.324,49.867,48.662,49.714,3940069,0
2001-04-26,49.843,50.413,49.061,50.054,3043099,0
2001-04-27,49.91,50.827,49.825,50.538,3795047,0
2001-04-30,50.538,51.788,50.276,50.556,5936706,0
2001-05-01,50.556,50.556,49.433,49.918,4138532,0
2001-05-02,50.333,50.333,49.136,49.511,5080230,0
2001-05-03,49.595,50.462,49.002,50.021,4728270,0
2001-05-04,49.595,50.972,49.315,50.972,4926734,0
2001-05-07,50.656,51.269,49.935,50.08,3453915,0
2001-05-08,50.071,50.403,49.181,49.425,4249418,0
2001-05-09,49.425,50.165,49.4,49.672,2820626,0
2001-05-10,49.852,50.53,49.825,50.14,2759178,0
2001-05-11,50.14,50.446,49.468,49.858,2660065,0
2001-05-14,49.858,50.292,49.808,50.25,1931423,0
2001-05-15,50.25,50.87,50.045,50.19,3346797,0
2001-05-16,50.165,53.309,49.935,53.238,8092021,0
2001-05-17,53.103,53.945,52.119,52.551,9485970,0
2001-05-18,52.603,52.842,51.822,52.272,4600198,0
2001-05-21,52.29,52.611,51.93,52.29,3282293,0
2001-05-22,52.372,52.426,51.191,51.396,4701902,0
2001-05-23,51.226,51.439,51.023,51.244,3285823,0
2001-05-24,51.345,51.609,50.131,50.538,5647367,0
2001-05-25,50.656,51.014,50.454,50.454,2347423,0
2001-05-29,50.547,51.286,50.123,50.87,3661796,0
2001-05-30,50.446,50.759,49.578,49.852,3853902,0
2001-05-31,49.852,50.719,49.852,50.367,3672862,0
2001-06-01,50.148,50.886,49.205,50.726,4998068,0
2001-06-04,50.575,51.422,50.367,50.972,2818035,0
2001-06-05,51.057,51.77,50.582,51.609,3654733,0
2001-06-06,51.805,51.805,51.396,51.652,3166464,0
2001-06-07,51.592,52.29,51.355,51.737,2700088,0
2001-06-08,51.609,51.609,50.912,51.023,2272790,0
2001-06-11,51.039,51.345,50.575,51.118,2001347,0
2001-06-12,51.118,52.008,50.929,51.854,4805258,0
2001-06-13,51.993,52.672,51.7,51.805,3308893,0
2001-06-14,51.796,51.993,51.03,51.295,3184119,0
2001-06-15,51.379,52.146,50.87,51.345,5945887,0
2001-06-18,51.396,52.517,51.396,51.923,3670271,0
2001-06-19,51.923,52.245,51.082,51.126,3967377,0
2001-06-20,51.126,51.126,49.706,50.377,7654602,0
2001-06-21,49.996,50.377,49.061,49.415,8759214,0
2001-06-22,49.638,50.115,49.487,49.603,3435319,0
2001-06-25,49.698,50.413,49.145,49.145,4438697,0
2001-06-26,48.85,49.553,48.704,48.85,5229021,0
2001-06-27,49.23,49.656,48.422,48.551,4403621,0
2001-06-28,49.214,50.106,49.086,49.214,3274994,0
2001-06-29,49.214,49.952,48.465,48.465,4799604,0
2001-07-02,46.409,49.867,46.409,49.808,13583064,0
2001-07-03,49.28,49.91,49.069,49.629,2900670,0
2001-07-05,49.342,49.799,49.002,49.46,2914559,0
2001-07-06,49.23,49.358,48.296,48.679,3938187,0
2001-07-09,48.422,48.85,47.895,48.788,4635746,0
2001-07-10,48.679,49.018,47.362,47.427,4513328,0
2001-07-11,47.192,47.779,46.725,47.464,4621624,0
2001-07-12,47.572,48.422,47.427,48.228,3667212,0
2001-07-13,47.998,48.21,47.319,47.676,3284645,0
2001-07-16,47.302,47.779,46.75,46.75,3694758,0
2001-07-17,46.75,48.422,46.75,47.94,4790659,0
2001-07-18,47.94,48.322,47.572,48.322,4433991,0
2001-07-19,48.735,49.271,48.057,48.704,5352854,0
2001-07-20,48.704,48.704,47.669,47.998,4228938,0
2001-07-23,48.534,48.679,47.148,47.284,3252628,0
2001-07-24,47.362,47.362,45.357,45.475,6162711,0
2001-07-25,45.585,46.937,45.578,46.876,4388317,0
2001-07-26,46.895,47.53,46.165,47.346,3530194,0
2001-07-27,47.346,47.661,47.047,47.354,2573429,0
2001-07-30,47.354,47.572,46.301,46.409,2461837,0
2001-07-31,46.792,47.861,46.655,47.525,3803993,0
2001-08-01,47.525,47.788,46.945,47.148,3777623,0
2001-08-02,47.427,47.779,47.218,47.275,2593203,0
2001-08-03,47.378,47.563,46.725,47.464,2637228,0
2001-08-06,47.192,47.386,46.382,46.462,2203810,0
2001-08-07,46.639,47.098,46.519,47.09,2656769,0
2001-08-08,47.09,47.266,45.705,45.959,3037216,0
2001-08-09,45.739,46.045,45.28,45.669,3667212,0
2001-08-10,45.773,46.715,45.585,46.663,3860496,0
2001-08-13,46.409,46.987,46.265,46.937,2620040,0
2001-08-14,46.833,47.131,46.165,46.342,2726691,0
2001-08-15,46.454,47.362,46.197,46.581,3356684,0
2001-08-16,46.725,46.725,45.661,46.309,4099216,0
2001-08-17,47.107,47.107,46.077,46.165,4878473,0
2001-08-20,46.165,46.503,45.764,46.129,2608975,0
2001-08-21,46.4,47.362,45.688,45.773,4324284,0
2001-08-22,46.087,46.876,45.475,46.648,4786185,0
2001-08-23,46.648,46.648,45.876,46.03,3450856,0
2001-08-24,46.069,47.499,45.669,46.987,3273346,0
2001-08-27,47.354,47.371,46.895,46.961,2112467,0
2001-08-28,46.808,46.808,46.045,46.428,2870767,0
2001-08-29,46.471,46.725,45.12,45.348,4239293,0
2001-08-30,45.058,45.732,43.792,44.258,4669178,0
2001-08-31,44.372,44.924,44.008,44.219,2754234,0
2001-09-04,44.219,45.705,44.2,44.411,5072698,0
2001-09-05,44.617,45.151,43.943,44.599,4756287,0
2001-09-06,44.599,44.68,43.752,44.133,3851546,0
2001-09-07,43.673,43.88,42.808,42.808,5537426,0
2001-09-10,42.808,44.133,42.656,43.411,5928229,0
2001-09-17,43.148,43.148,40.105,40.547,8366052,0
2001-09-18,40.564,41.285,39.659,39.989,7102531,0
2001-09-19,40.142,40.479,37.593,39.272,7910505,0
2001-09-20,39.272,39.417,38.017,38.365,7384098,0
2001-09-21,38.371,39.079,36.47,36.946,13995533,0
2001-09-24,36.946,39.281,36.946,38.943,8189721,0
2001-09-25,38.654,39.928,38.451,39.561,6078904,0
2001-09-26,39.715,39.902,39.361,39.665,5041385,0
2001-09-27,39.665,40.989,38.952,40.914,5265039,0
2001-09-28,41.627,41.96,41.117,41.798,5674444,0
2001-10-01,41.627,41.752,40.438,41.141,6115160,0
2001-10-02,41.141,41.501,40.905,41.293,4882708,0
2001-10-03,41.159,42.391,40.819,42.306,5412178,0
2001-10-04,42.306,42.689,41.968,42.324,5083527,0
2001-10-05,42.221,42.476,41.473,42.365,3807524,0
2001-10-08,42.221,42.374,41.501,41.824,4297444,0
2001-10-09,41.824,42.391,41.399,41.814,3456504,0
2001-10-10,41.872,43.709,41.627,43.259,5295644,0
2001-10-11,43.921,45.449,43.88,45.085,7352787,0
2001-10-12,44.797,45.238,44.105,44.388,5034321,0
2001-10-15,44.049,45.024,44.016,44.95,3285117,0
2001-10-16,44.95,45.357,44.556,45.111,4046480,0
2001-10-17,45.578,45.705,43.743,43.818,5181935,0
2001-10-18,43.818,44.133,43.07,43.735,4724737,0
2001-10-19,43.512,43.664,42.97,43.402,5255151,0
2001-10-22,42.899,45.876,42.899,45.619,8198903,0
2001-10-23,45.876,45.876,44.967,45.195,4796548,0
2001-10-24,45.364,45.552,45.024,45.322,3638724,0
2001-10-25,45.263,46.256,45.032,46.174,4103219,0
2001-10-26,46.129,46.725,45.705,46.655,2930097,0
2001-10-29,46.129,46.409,45.144,45.256,4931678,0
2001-10-30,45.151,45.195,44.178,44.752,4894484,0
2001-10-31,45.195,45.449,44.322,44.339,3722303,0
2001-11-01,44.447,45.271,43.921,45.144,3828006,0
2001-11-02,45.229,46.428,45.032,45.959,3572100,0
2001-11-05,46.68,47.226,46.597,46.937,4131468,0
2001-11-06,46.937,46.937,45.697,46.462,7246610,0
2001-11-07,46.462,47.661,46.428,46.921,3883332,0
2001-11-08,46.937,48.023,46.937,47.319,4090740,0
2001-11-09,47.218,47.779,46.995,47.378,3054875,0
2001-11-12,47.158,47.669,46.597,47.131,4602557,0
2001-11-13,47.386,48.406,47.362,48.176,3644848,0
2001-11-14,48.84,49.214,48.218,48.788,4288734,0
2001-11-15,48.788,49.262,48.56,48.832,1529319,0
2001-11-16,49.171,49.487,48.422,48.85,5012899,0
2001-11-19,49.171,49.996,48.984,49.578,3775273,0
2001-11-20,49.002,49.698,49.002,49.342,3628602,0
2001-11-21,49.334,49.4,48.788,49.002,2973887,0
2001-11-23,49.086,49.901,49.036,49.808,1387593,0
2001-11-26,49.808,49.808,49.289,49.681,2847934,0
2001-11-27,49.612,49.656,48.976,49.375,3263221,0
2001-11-28,48.957,49.205,48.543,48.679,3408716,0
2001-11-29,48.679,49.181,48.49,48.948,3187181,0
2001-11-30,48.933,49.11,48.662,48.67,2842284,0
2001-12-03,48.593,48.593,47.868,48.372,2713507,0
2001-12-04,48.635,49.528,48.439,49.46,2991544,0
2001-12-05,49.698,50.751,49.698,50.486,3716415,0
2001-12-06,50.206,50.827,50.123,50.477,2567543,0
2001-12-07,50.25,50.462,49.858,50.25,2835927,0
2001-12-10,50.021,50.123,48.889,49.101,3618712,0
2001-12-11,49.4,49.56,48.957,49.205,2832161,0
2001-12-12,49.205,49.487,48.898,49.271,3585048,0
2001-12-13,49.171,49.214,48.744,48.865,3057458,0
2001-12-14,48.865,49.262,48.406,49.189,3230262,0
2001-12-17,48.976,50.25,48.976,49.825,3906403,0
2001-12-18,49.91,50.938,49.91,50.759,4244240,0
2001-12-19,50.292,50.92,50.148,50.886,2786485,0
2001-12-20,50.845,50.87,50.19,50.325,3883805,0
2001-12-21,50.333,50.7,50.08,50.631,4811847,0
2001-12-24,50.631,50.929,50.477,50.726,1094254,0
2001-12-26,50.726,51.779,50.639,51.244,2459013,0
2001-12-27,51.253,51.481,50.818,51.039,1944845,0
2001-12-28,50.972,51.039,50.674,50.938,2406277,0
2001-12-31,50.938,50.938,50.206,50.214,4058488,0
2002-01-02,49.714,50.123,49.342,49.757,4898954,0
2002-01-03,49.656,49.91,49.477,49.595,4350180,0
2002-01-04,49.553,50.115,49.487,49.739,4785478,0
2002-01-07,49.698,49.996,49.061,49.145,4144419,0
2002-01-08,49.23,49.307,48.635,48.873,3608829,0
2002-01-09,48.976,49.731,48.601,48.704,3697112,0
2002-01-10,48.406,48.721,47.2,48.084,7571732,0
2002-01-11,48.084,48.627,47.796,48.338,4837977,0
2002-01-14,48.338,48.465,47.319,47.473,5971079,0
2002-01-15,47.473,47.742,46.342,46.511,6622735,0
2002-01-16,46.087,46.087,42.563,43.952,26580164,0
2002-01-17,44.473,44.556,42.476,44.393,18662124,0
2002-01-18,44.372,45.876,43.989,45.364,10202839,0
2002-01-22,45.732,46.23,44.967,45.203,5522594,0
2002-01-23,45.304,45.975,44.609,45.645,4780063,0
2002-01-24,45.578,46.768,45.578,46.494,5362740,0
2002-01-25,46.428,47.805,46.174,47.251,6396727,0
2002-01-28,46.961,47.131,46.494,46.954,3601765,0
2002-01-29,46.937,47.251,45.994,46.156,4420571,0
2002-01-30,45.831,46.833,44.814,46.672,9009473,0
2002-01-31,46.672,47.983,46.581,47.148,5095297,0
2002-02-01,47.148,48.152,46.937,48.119,5586869,0
2002-02-04,47.829,47.829,46.511,46.511,3912285,0
2002-02-05,46.68,47.082,45.918,46.165,5562853,0
2002-02-06,46.409,46.937,46.129,46.597,4659528,0
2002-02-07,46.833,47.275,46.342,46.519,3058405,0
2002-02-08,46.342,47.362,45.876,47.242,8826546,0
2002-02-11,46.937,48.567,46.921,48.431,5198887,0
2002-02-12,48.422,48.85,48.126,48.499,3130442,0
2002-02-13,48.721,49.698,48.721,49.197,3491349,0
2002-02-14,49.271,49.748,48.858,49.656,3668388,0
2002-02-15,49.852,49.996,48.924,49.069,5281288,0
2002-02-19,49.043,49.163,48.338,48.422,4666592,0
2002-02-20,48.465,49.996,48.237,49.739,4215516,0
2002-02-21,49.808,50.333,49.271,49.271,5321305,0
2002-02-22,49.28,50.691,49.271,50.547,5588046,0
2002-02-25,50.547,51.311,50.197,51.166,6660404,0
2002-02-26,50.929,51.057,50.106,50.674,6009923,0
2002-02-27,50.743,51.141,50.292,50.547,4818438,0
2002-02-28,50.591,50.837,50.036,50.097,4067903,0
2002-03-01,49.782,51.379,49.782,51.109,4532160,0
2002-03-04,50.964,52.46,50.656,52.254,6100328,0
2002-03-05,51.691,52.542,50.886,51.039,5708109,0
2002-03-06,51.355,51.822,51.311,51.644,4410681,0
2002-03-07,51.531,51.548,50.719,51.456,4437287,0
2002-03-08,51.556,52.162,51.141,51.609,3695228,0
2002-03-11,51.396,51.403,50.81,51.184,3752199,0
2002-03-12,50.547,52.034,50.547,51.524,4498024,0
2002-03-13,51.565,51.814,50.759,50.759,3894396,0
2002-03-14,51.039,51.396,50.674,51.226,3554680,0
2002-03-15,51.253,51.652,50.972,51.565,6672171,0
2002-03-18,52.034,52.092,51.575,51.907,3013437,0
2002-03-19,52.075,52.245,51.618,51.691,4478016,0
2002-03-20,51.652,51.662,50.929,50.929,3228144,0
2002-03-21,50.972,51.057,49.698,50.25,3678746,0
2002-03-22,50.106,50.115,49.154,49.441,4436107,0
2002-03-25,49.647,49.739,49.018,49.145,2883957,0
2002-03-26,49.086,49.825,49.086,49.553,3319254,0
2002-03-27,49.638,50.097,49.415,49.681,2873123,0
2002-03-28,49.214,49.441,47.958,48.858,4874469,0
2002-04-01,48.916,49.086,48.126,48.957,2789784,0
2002-04-02,48.967,49.189,48.296,48.85,2834985,0
2002-04-03,48.152,48.509,47.699,47.966,4299565,0
2002-04-04,48.023,48.763,47.853,48.473,3590704,0
2002-04-05,51.141,51.805,50.547,51.796,17936074,0
2002-04-08,51.372,52.662,51.32,52.517,6158239,0
2002-04-09,52.517,53.206,52.202,53.061,6863102,0
2002-04-10,52.722,53.309,52.29,53.156,6101035,0
2002-04-11,53.156,53.435,52.509,52.603,5935298,0
2002-04-12,52.884,52.884,51.796,51.914,4474954,0
2002-04-15,52.162,52.5,51.575,51.635,3447561,0
2002-04-16,52.034,53.038,52.024,52.85,4418923,0
2002-04-17,52.672,53.093,52.119,52.467,2801084,0
2002-04-18,52.416,52.78,51.914,52.534,2744582,0
2002-04-19,52.78,53.078,52.202,53.053,2852642,0
2002-04-22,53.19,54.412,52.416,53.103,8659160,0
2002-04-23,52.995,53.309,52.493,52.788,4452119,0
2002-04-24,52.756,53.886,52.672,53.309,5598165,0
2002-04-25,53.093,53.928,53.061,53.928,4060606,0
2002-04-26,53.928,53.988,52.797,52.842,4316042,0
2002-04-29,52.551,52.824,52.034,52.092,3597760,0
2002-04-30,52.092,53.75,52.092,53.435,3667921,0
2002-05-01,53.435,53.859,52.245,53.521,4560412,0
2002-05-02,53.513,54.114,53.513,54.013,4372544,0
2002-05-03,53.605,53.945,53.121,53.945,4204920,0
2002-05-06,53.562,53.945,52.763,52.763,3787750,0
2002-05-07,52.662,53.479,52.372,52.797,5197000,0
2002-05-08,53.351,54.03,53.335,53.596,4633159,0
2002-05-09,53.495,54.047,53.426,53.649,3533492,0
2002-05-10,53.69,54.353,53.69,53.904,4858935,0
2002-05-13,53.937,54.691,53.682,54.583,4617622,0
2002-05-14,54.862,55.22,54.37,55.22,5544489,0
2002-05-15,55.015,55.261,54.71,55.007,4112165,0
2002-05-16,55.007,55.475,54.677,54.973,3082653,0
2002-05-17,54.788,55.279,54.633,55.254,3452739,0
2002-05-20,55.141,55.141,54.275,54.471,3138917,0
2002-05-21,54.497,54.88,53.8,53.937,3344679,0
2002-05-22,53.928,54.362,53.605,54.175,2459249,0
2002-05-23,54.583,54.88,54.293,54.583,7203527,0
2002-05-24,54.828,54.964,54.336,54.353,3508537,0
2002-05-28,54.795,54.88,53.843,53.852,3195657,0
2002-05-29,54.157,54.362,53.093,53.093,5550138,0
2002-05-30,53.093,53.69,53.021,53.138,3820473,0
2002-05-31,53.351,53.945,53.282,53.282,3485935,0
2002-06-03,53.174,53.724,52.689,52.866,4264016,0
2002-06-04,52.866,53.174,52.526,53.129,3745609,0
2002-06-05,53.093,53.817,53.011,53.408,3368696,0
2002-06-06,53.513,53.562,52.388,52.484,3707939,0
2002-06-07,51.779,53.029,51.779,52.859,3485698,0
2002-06-10,52.85,53.673,52.672,53.521,3488286,0
2002-06-11,53.521,54.157,53.231,53.3,3989508,0
2002-06-12,53.206,54.184,52.824,54.184,4035888,0
2002-06-13,54.074,54.157,53.147,53.435,2776600,0
2002-06-14,53.093,53.605,52.202,53.545,4857754,0
2002-06-17,53.521,54.021,53.121,53.988,3425196,0
2002-06-18,54.104,54.583,53.758,54.583,2544944,0
2002-06-19,54.379,55.049,54.074,54.267,4615506,0
2002-06-20,54.099,54.752,53.673,53.868,3698289,0
2002-06-21,53.392,53.945,52.46,52.672,6577063,0
2002-06-24,52.681,53.093,51.914,52.722,4763823,0
2002-06-25,53.085,53.461,51.993,52.082,4073556,0
2002-06-26,51.295,52.195,50.709,51.999,5552963,0
2002-06-27,52.082,53.174,51.779,53.174,4637398,0
2002-06-28,52.739,53.182,52.245,52.245,4955456,0
2002-07-01,53.417,54.624,53.309,54.114,8810303,0
2002-07-02,54.114,54.157,53.246,53.426,6752688,0
2002-07-03,53.426,53.945,52.29,53.562,5270453,0
2002-07-05,54.157,55.168,53.776,55.168,2157669,0
2002-07-08,55.049,55.202,54.523,54.862,5282458,0
2002-07-09,54.862,55.261,54.236,54.37,5363919,0
2002-07-10,54.37,54.565,52.662,52.672,7310646,0
2002-07-11,51.907,52.681,51.082,51.565,9059853,0
2002-07-12,51.993,52.398,51.014,51.345,7071687,0
2002-07-15,50.929,50.938,48.788,50.504,11630691,0
2002-07-16,49.91,50.486,48.85,49.23,7503692,0
2002-07-17,50.036,50.325,49.101,49.893,6638037,0
2002-07-18,49.852,50.292,49.262,49.553,7445779,0
2002-07-19,49.553,49.553,46.247,46.247,11450117,0
2002-07-22,46.639,48.065,45.959,46.301,14841883,0
2002-07-23,47.148,48.322,46.75,47.473,11880005,0
2002-07-24,47.482,50.955,47.003,50.854,13023227,0
2002-07-25,50.767,51.822,49.487,50.955,12229847,0
2002-07-26,50.955,51.609,50.547,51.336,6814371,0
2002-07-29,51.691,53.945,51.662,53.8,7807625,0
2002-07-30,53.785,54.184,52.46,53.309,9239718,0
2002-07-31,52.866,53.553,52.162,53.452,8720368,0
2002-08-01,53.206,53.335,51.745,51.881,6812486,0
2002-08-02,51.652,52.227,50.08,50.92,7484860,0
2002-08-05,50.333,50.886,49.487,49.568,5827236,0
2002-08-06,50.292,52.29,49.91,51.531,9112585,0
2002-08-07,52.245,52.78,50.938,52.587,7383392,0
2002-08-08,51.967,53.632,51.862,53.605,6505020,0
2002-08-09,53.291,53.988,52.705,53.587,4908136,0
2002-08-12,53.093,53.521,52.315,53.368,5401352,0
2002-08-13,53.093,53.894,52.484,52.672,7047441,0
2002-08-14,52.672,53.817,51.403,53.75,9677842,0
2002-08-15,53.732,54.353,53.147,53.859,7212239,0
2002-08-16,53.758,54.226,53.392,53.767,5332133,0
2002-08-19,53.664,54.964,53.571,54.923,5258446,0
2002-08-20,54.583,54.923,54.056,54.752,5271867,0
2002-08-21,54.795,54.997,53.988,54.71,4821733,0
2002-08-22,54.574,54.727,53.435,54.047,5413827,0
2002-08-23,53.504,54.31,53.318,53.64,3729128,0
2002-08-26,53.741,54.244,53.103,54.056,3274994,0
2002-08-27,54.583,54.744,53.545,53.894,4631274,0
2002-08-28,53.587,53.732,52.842,53.085,3633782,0
2002-08-29,52.756,53.452,52.398,52.95,4405973,0
2002-08-30,52.925,53.657,52.806,53.078,3403536,0
2002-09-03,52.526,52.587,50.947,50.989,5904923,0
2002-09-04,51.014,51.565,50.26,51.253,6590480,0
2002-09-05,50.547,51.556,50.301,51.286,5471507,0
2002-09-06,51.422,52.475,51.422,52.092,3499822,0
2002-09-09,52.859,52.859,51.618,52.695,3161046,0
2002-09-10,52.695,53.206,52.348,53.182,3661796,0
2002-09-11,54.013,54.013,52.542,52.628,4050013,0
2002-09-12,52.56,52.56,51.805,51.967,5016900,0
2002-09-13,51.967,51.967,50.582,50.904,7632707,0
2002-09-16,50.996,51.082,50.358,50.575,4922498,0
2002-09-17,51.109,51.226,49.324,49.56,6410850,0
2002-09-18,49.553,50.87,49.086,50.276,6856749,0
2002-09-19,49.595,50.964,49.568,49.782,7535949,0
2002-09-20,50.206,50.972,49.852,50.743,9133773,0
2002-09-23,50.08,50.325,49.271,49.91,5493166,0
2002-09-24,49.28,49.722,47.913,48.057,8920242,0
2002-09-25,48.635,48.814,47.445,48.126,11913907,0
2002-09-26,48.135,49.441,48.126,49.171,11377138,0
2002-09-27,49.171,49.171,47.499,47.814,7160211,0
2002-09-30,47.814,47.814,46.069,46.715,11240122,0
2002-10-01,47.047,49.536,47.047,49.392,9645350,0
2002-10-02,49.4,49.4,48.534,48.627,8863273,0
2002-10-03,48.627,49.825,48.27,48.858,7022014,0
2002-10-04,48.858,49.351,47.923,48.635,7727582,0
2002-10-07,48.643,49.271,47.098,47.098,8389598,0
2002-10-08,47.685,49.052,47.107,48.329,11576305,0
2002-10-09,47.913,48.575,47.302,47.709,9367317,0
2002-10-10,47.715,49.698,47.517,49.511,9111880,0
2002-10-11,49.952,51.226,49.952,51.226,8337331,0
2002-10-14,50.929,51.779,50.784,51.379,5572504,0
2002-10-15,51.822,53.206,51.822,53.206,9276679,0
2002-10-16,53.093,53.093,52.066,52.38,7159739,0
2002-10-17,53.214,53.732,52.695,53.129,6127400,0
2002-10-18,52.672,53.309,52.356,53.231,5745307,0
2002-10-21,52.722,54.795,52.435,54.795,10627310,0
2002-10-22,54.795,54.795,53.562,54.71,7789027,0
2002-10-23,54.284,55.049,53.97,54.948,6520325,0
2002-10-24,55.118,55.133,53.165,53.408,7588445,0
2002-10-25,53.206,54.284,53.053,54.258,5193471,0
2002-10-28,54.506,54.691,53.093,53.255,4723797,0
2002-10-29,53.093,53.571,52.245,53.417,5775441,0
2002-10-30,53.417,54.301,53.093,54.09,4701200,0
2002-10-31,54.09,54.353,53.444,53.921,4592431,0
2002-11-01,53.817,54.624,53.335,54.396,4511917,0
2002-11-04,54.836,55.602,54.396,54.497,7133136,0
2002-11-05,54.532,54.914,54.244,54.727,3926653,0
2002-11-06,54.788,55.558,54.199,55.432,5568503,0
2002-11-07,55.432,55.432,54.388,54.624,4609617,0
2002-11-08,54.532,54.923,54.056,54.497,4943452,0
2002-11-11,54.497,54.497,53.58,53.673,3821417,0
2002-11-12,53.758,54.964,53.758,54.293,6171429,0
2002-11-13,53.868,54.923,53.8,54.658,5814991,0
2002-11-14,54.811,55.381,54.802,55.22,6977049,0
2002-11-15,54.795,55.007,54.429,55.007,8789584,0
2002-11-18,55.015,55.321,54.013,54.157,5087997,0
2002-11-19,54.258,54.752,53.868,54.379,4396089,0
2002-11-20,54.14,54.684,53.8,54.677,4422925,0
2002-11-21,54.677,55.637,54.624,55.637,7637888,0
2002-11-22,55.637,55.88,54.964,55.109,5387693,0
2002-11-25,54.836,55.372,54.267,54.65,5847719,0
2002-11-26,53.843,54.327,53.264,53.264,6210268,0
2002-11-27,53.904,55.118,53.614,55.067,4842451,0
2002-11-29,55.007,55.261,54.752,55.16,1869273,0
2002-12-02,55.348,55.423,53.886,54.523,5321070,0
2002-12-03,54.199,54.828,54.184,54.454,3662973,0
2002-12-04,54.379,54.761,53.988,54.37,4119465,0
2002-12-05,54.446,54.624,53.335,53.479,4416804,0
2002-12-06,53.078,53.767,52.908,53.562,3738784,0
2002-12-09,53.571,53.587,52.681,52.695,3858375,0
2002-12-10,52.824,53.223,52.407,53.138,4317456,0
2002-12-11,53.138,53.408,52.672,52.977,3743492,0
2002-12-12,53.223,53.223,52.467,52.526,3689340,0
2002-12-13,52.363,52.363,51.618,51.728,4109103,0
2002-12-16,51.788,52.534,51.788,52.526,5755900,0
2002-12-17,52.443,52.493,51.556,51.609,4918494,0
2002-12-18,51.295,51.565,50.964,51.336,5226430,0
2002-12-19,51.235,51.948,51.1,51.1,6369886,0
2002-12-20,51.481,52.842,51.439,52.731,8092728,0
2002-12-23,52.628,52.78,52.245,52.484,2854999,0
2002-12-24,52.331,52.714,52.315,52.435,1202787,0
2002-12-26,52.435,53.174,52.101,52.348,2427229,0
2002-12-27,52.348,52.435,51.507,51.539,2733520,0
2002-12-30,51.548,52.451,51.403,52.227,3570454,0
2002-12-31,52.331,52.407,51.635,52.372,3654028,0
2003-01-02,52.38,53.843,52.272,53.843,5130142,0
2003-01-03,53.632,53.835,53.408,53.64,3232382,0
2003-01-06,53.392,54.114,53.318,54.03,4501794,0
2003-01-07,53.649,54.31,53.649,53.979,5071049,0
2003-01-08,53.859,53.859,53.165,53.392,5421599,0
2003-01-09,53.521,54.284,53.335,54.244,4477778,0
2003-01-10,53.69,54.104,53.461,53.785,4700491,0
2003-01-13,53.776,54.362,53.318,53.75,3734781,0
2003-01-14,53.817,54.481,53.673,54.362,4788777,0
2003-01-15,54.37,54.497,53.657,53.952,3868262,0
2003-01-16,54.226,54.362,53.614,53.8,3686282,0
2003-01-17,53.351,53.716,53.174,53.657,4770411,0
2003-01-21,53.904,54.047,53.206,53.368,5186879,0
2003-01-22,53.376,54.421,53.376,54.157,7276743,0
2003-01-23,54.157,54.854,53.988,54.788,6194260,0
2003-01-24,54.481,54.616,53.632,53.673,5626654,0
2003-01-27,53.479,54.021,53.121,53.129,5633479,0
2003-01-28,53.206,53.545,53.038,53.452,4276256,0
2003-01-29,53.238,53.988,52.398,53.776,5574389,0
2003-01-30,53.673,53.904,52.636,52.636,5866080,0
2003-01-31,52.526,53.698,52.509,52.908,6900065,0
2003-02-03,53.359,53.521,52.9,53.093,5998625,0
2003-02-04,52.797,52.884,52.017,52.29,6209325,0
2003-02-05,52.662,53.147,52.245,52.307,4994067,0
2003-02-06,52.407,52.611,51.993,52.254,4472129,0
2003-02-07,52.46,52.644,51.854,52.024,4236000,0
2003-02-10,52.024,52.662,51.684,52.534,4353710,0
2003-02-11,52.884,53.078,52.245,52.282,4313688,0
2003-02-12,52.443,52.695,51.923,51.93,4399854,0
2003-02-13,52.034,52.324,51.082,51.999,6033937,0
2003-02-14,52.331,53.147,51.967,53.138,7326417,0
2003-02-18,53.156,54.157,53.156,53.785,6121045,0
2003-02-19,53.785,53.835,53.021,53.471,4023878,0
2003-02-20,53.521,53.562,52.884,53.038,4180205,0
2003-02-21,53.309,53.886,53.078,53.886,6238286,0
2003-02-24,53.886,53.886,53.029,53.103,4643753,0
2003-02-25,53.112,53.392,52.282,53.392,7001531,0
2003-02-26,53.392,53.521,52.908,53.011,4538988,0
2003-02-27,53.351,53.808,53.029,53.596,5026316,0
2003-02-28,53.698,53.97,52.78,53.255,5598636,0
2003-03-03,53.461,53.945,52.995,52.995,3708412,0
2003-03-04,53.038,53.121,52.331,52.542,4990772,0
2003-03-05,52.611,53.147,52.324,53.138,5486810,0
2003-03-06,53.038,53.156,52.263,52.451,5514829,0
2003-03-07,52.245,53.038,51.967,52.884,6595895,0
2003-03-10,52.5,52.689,51.599,51.684,5225252,0
2003-03-11,52.179,52.179,51.388,51.403,5860193,0
2003-03-12,51.474,51.709,50.743,51.592,6873932,0
2003-03-13,52.245,53.318,52.041,53.282,8042579,0
2003-03-14,53.392,53.808,52.977,53.335,6872761,0
2003-03-17,53.223,55.076,52.9,55.007,9175916,0
2003-03-18,54.565,55.211,54.481,55.211,7206117,0
2003-03-19,55.211,55.211,54.362,55.109,6918900,0
2003-03-20,55.109,55.746,54.275,55.484,8436210,0
2003-03-21,55.839,57.326,55.525,57.078,10800109,0
2003-03-24,56.112,56.332,55.363,55.468,8249283,0
2003-03-25,55.468,56.665,55.348,56.194,7606340,0
2003-03-26,56.203,56.229,55.541,55.96,5682212,0
2003-03-27,56.332,56.332,55.168,55.925,5171342,0
2003-03-28,55.925,56.034,55.245,55.44,4599966,0
2003-03-31,54.336,55.645,54.336,55.237,6464528,0
2003-04-01,55.237,55.916,55.049,55.575,7003653,0
2003-04-02,56.194,57.131,56.172,56.773,6476771,0
2003-04-03,56.782,57.308,56.552,56.859,5506819,0
2003-04-04,56.859,57.164,56.315,56.909,6128577,0
2003-04-07,57.326,58.089,56.179,56.307,9013473,0
2003-04-08,56.315,56.874,56.162,56.696,5721058,0
2003-04-09,56.696,57.232,55.88,55.907,5459499,0
2003-04-10,56.611,56.611,55.864,56.4,4160898,0
2003-04-11,56.409,57.131,56.203,56.459,5291879,0
2003-04-14,56.459,56.791,56.034,56.595,4978293,0
2003-04-15,56.494,56.818,55.95,56.764,5911284,0
2003-04-16,56.764,56.764,54.429,54.795,12389228,0
2003-04-17,54.802,55.414,54.37,55.211,8612073,0
2003-04-21,55.237,55.72,54.905,55.15,7149141,0
2003-04-22,54.778,55.141,54.209,55.118,8516255,0
2003-04-23,55.049,55.085,54.166,54.284,7020839,0
2003-04-24,54.284,54.284,53.318,53.399,8851266,0
2003-04-25,53.174,53.408,52.075,52.202,8526381,0
2003-04-28,52.307,53.97,52.092,53.859,8157470,0
2003-04-29,53.859,54.209,53.537,53.937,5283404,0
2003-04-30,53.937,53.937,53.223,53.537,5356148,0
2003-05-01,53.537,53.537,52.756,53.053,5345319,0
2003-05-02,52.672,53.673,52.662,53.587,4787596,0
2003-05-05,53.587,53.758,52.731,53.021,4542046,0
2003-05-06,53.021,53.021,51.762,52.17,9026184,0
2003-05-07,52.179,52.179,51.439,51.618,7737000,0
2003-05-08,51.618,52.714,51.191,52.282,7774199,0
2003-05-09,52.356,52.56,52.034,52.17,6507142,0
2003-05-12,52.17,53.053,51.662,52.866,5356858,0
2003-05-13,52.484,52.892,52.202,52.451,4405506,0
2003-05-14,52.672,52.714,51.94,52.315,4575008,0
2003-05-15,52.341,53.513,52.341,53.461,6276188,0
2003-05-16,53.461,53.649,53.138,53.291,6004275,0
2003-05-19,53.182,53.291,52.636,52.662,4285909,0
2003-05-20,53.038,53.078,52.451,53.003,5305533,0
2003-05-21,52.722,52.859,52.034,52.363,4851635,0
2003-05-22,52.46,53.214,52.443,53.003,5489637,0
2003-05-23,53.103,53.103,52.407,52.46,3063820,0
2003-05-27,52.46,53.682,52.092,53.562,4626567,0
2003-05-28,53.835,53.835,52.908,53.103,4952395,0
2003-05-29,53.206,53.521,52.272,52.38,5238434,0
2003-05-30,52.672,53.741,52.636,53.724,6328216,0
2003-06-02,54.056,54.236,53.038,53.093,5070110,0
2003-06-03,53.138,53.664,53.093,53.596,3594232,0
2003-06-04,53.596,54.199,53.273,53.945,4579481,0
2003-06-05,53.444,53.826,52.884,53.376,4715793,0
2003-06-06,54.056,54.583,53.69,53.69,6586007,0
2003-06-09,53.698,54.14,53.121,53.614,3491819,0
2003-06-10,53.928,53.945,53.121,53.614,3514655,0
2003-06-11,53.537,54.353,53.521,54.353,3434611,0
2003-06-12,54.583,54.752,53.732,54.523,4041304,0
2003-06-13,54.583,54.642,54.166,54.284,4647052,0
2003-06-16,54.548,55.423,54.523,55.423,4770174,0
2003-06-17,55.423,55.423,54.802,55.254,4658351,0
2003-06-18,55.423,56.051,55.023,55.96,7184220,0
2003-06-19,55.968,56.874,55.575,55.823,7576675,0
2003-06-20,56.095,56.186,55.304,55.549,8221501,0
2003-06-23,55.549,55.549,54.819,55.041,4312981,0
2003-06-24,55.041,55.458,55.007,55.185,3555152,0
2003-06-25,55.195,55.711,54.802,54.923,4488371,0
2003-06-26,54.819,55.449,54.761,55.348,3369635,0
2003-06-27,55.33,55.372,54.489,54.633,3244625,0
2003-06-30,54.691,55.007,54.284,54.788,4245415,0
2003-07-01,54.788,54.788,53.961,54.744,4044832,0
2003-07-02,54.752,55.177,54.658,55.177,2781075,0
2003-07-03,54.795,55.015,54.37,54.532,2433820,0
2003-07-07,54.955,55.645,54.923,55.269,6024283,0
2003-07-08,55.168,55.33,54.539,55.133,4616679,0
2003-07-09,55.133,55.245,54.616,54.932,3380934,0
2003-07-10,54.795,55.16,54.592,54.752,4120407,0
2003-07-11,54.752,55.141,54.642,54.896,2697968,0
2003-07-14,55.355,55.621,54.633,54.778,4574541,0
2003-07-15,55.202,55.202,54.184,54.412,5015254,0
2003-07-16,54.454,54.532,53.928,54.209,3342797,0
2003-07-17,54.209,54.353,53.859,54.081,4534044,0
2003-07-18,54.583,55.295,54.184,55.295,7233896,0
2003-07-21,56.265,58.081,56.265,57.92,15397484,0
2003-07-22,57.92,58.523,57.451,58.473,8650214,0
2003-07-23,58.473,58.941,57.785,58.941,4756523,0
2003-07-24,59.042,59.491,58.889,59.194,8111089,0
2003-07-25,59.194,60.061,59.009,60.061,6244407,0
2003-07-28,59.807,60.002,59.579,59.884,6756928,0
2003-07-29,59.705,59.841,59.169,59.281,4739808,0
2003-07-30,59.281,59.453,58.898,59.211,4538044,0
2003-07-31,59.298,60.164,59.298,59.552,5082822,0
2003-08-01,59.211,59.579,59,59.049,4309923,0
2003-08-04,59.049,59.636,58.635,59.517,4212693,0
2003-08-05,59.434,59.612,58.957,59.024,3882156,0
2003-08-06,58.914,59.169,58.635,58.713,4060606,0
2003-08-07,58.6,59.049,58.523,58.984,3912056,0
2003-08-08,58.984,59.453,58.83,59.453,3194950,0
2003-08-11,59.453,60.274,59.306,60.274,6544809,0
2003-08-12,60.319,61.193,60.148,61.158,6176842,0
2003-08-13,61.158,61.531,61.158,61.378,6321155,0
2003-08-14,60.867,60.867,59.723,60.374,7676261,0
2003-08-15,60.68,60.68,60.061,60.597,2947048,0
2003-08-18,60.527,61.531,60.527,61.311,4265896,0
2003-08-19,61.321,61.447,60.835,61.362,3839072,0
2003-08-20,61.082,61.089,60.793,61.089,3465452,0
2003-08-21,61.193,61.762,61.167,61.464,3798343,0
2003-08-22,61.889,61.889,60.962,60.962,4751816,0
2003-08-25,61.029,61.141,60.688,60.902,2691610,0
2003-08-26,60.902,61.338,60.579,61.226,2778249,0
2003-08-27,61.115,61.207,60.706,60.724,2921150,0
2003-08-28,60.615,60.741,60.053,60.427,3259220,0
2003-08-29,60.427,60.631,60.148,60.52,2649237,0
2003-09-02,59.893,60.148,59.443,59.534,7644951,0
2003-09-03,59.534,60.666,59.434,60.579,7037319,0
2003-09-04,60.579,60.641,59.364,59.466,6642746,0
2003-09-05,59.239,59.339,58.465,58.906,6199907,0
2003-09-08,59.126,59.126,58.286,58.608,6036762,0
2003-09-09,58.447,59.178,58.322,58.37,5050333,0
2003-09-10,58.37,58.515,57.902,58.023,4608440,0
2003-09-11,58.057,59.314,58.057,59,4983705,0
2003-09-12,58.77,59.145,58.515,58.72,5139320,0
2003-09-15,58.856,59.095,58.388,58.804,4213394,0
2003-09-16,58.804,59.807,58.804,59.807,3824477,0
2003-09-17,59.814,60.131,59.552,59.587,4136885,0
2003-09-18,59.679,60.383,59.587,60.257,3528075,0
2003-09-19,60.257,60.724,59.705,60.31,5922580,0
2003-09-22,60.31,60.579,60.31,60.366,4679068,0
2003-09-23,60.319,60.741,60.283,60.641,3410832,0
2003-09-24,60.597,60.631,59.875,59.96,3754319,0
2003-09-25,59.96,60.391,59.893,60.156,4254831,0
2003-09-26,60.81,61.321,60.68,60.937,7293461,0
2003-09-29,60.826,60.835,59.466,59.697,20584836,0
2003-09-30,59.382,59.697,58.567,58.678,6122457,0
2003-10-01,58.678,60.274,58.678,60.23,5168281,0
2003-10-02,60.319,60.732,59.932,60.553,3383172,0
2003-10-03,62.144,62.907,61.947,62.042,6568588,0
2003-10-06,62.042,62.44,61.609,61.963,3275700,0
2003-10-07,61.963,62.287,61.591,62.269,2608504,0
2003-10-08,62.278,62.278,61.554,61.762,2401683,0
2003-10-09,62.355,63.111,62.237,62.985,4416215,0
2003-10-10,62.866,63.417,62.779,62.898,3348917,0
2003-10-13,63.333,63.588,62.985,63.306,2284913,0
2003-10-14,63.145,63.435,62.662,63.435,2486320,0
2003-10-15,63.502,63.51,62.457,62.608,3262398,0
2003-10-16,62.697,63.121,62.33,62.517,3706763,0
2003-10-17,62.599,62.977,62.259,62.907,3618948,0
2003-10-20,64.309,64.309,62.407,64.122,6653105,0
2003-10-21,64.539,64.605,63.945,64.14,3806464,0
2003-10-22,64.122,64.718,63.816,64.412,4383729,0
2003-10-23,64.412,64.683,63.945,64.506,2747996,0
2003-10-24,64.506,64.674,63.832,64.292,2545528,0
2003-10-27,64.292,64.65,64.164,64.342,2646059,0
2003-10-28,64.758,65.71,64.48,65.627,3955017,0
2003-10-29,65.627,66.128,65.177,65.896,2838398,0
2003-10-30,65.896,66.663,65.896,66.315,3009199,0
2003-10-31,66.315,67.368,66.29,67.004,3607767,0
2003-11-03,67.004,67.368,66.663,66.933,3303008,0
2003-11-04,66.816,67.784,66.681,67.536,3417123,0
2003-11-05,67.536,67.961,66.788,67.257,3210251,0
2003-11-06,66.704,67.743,66.704,67.621,2786957,0
2003-11-07,67.664,67.869,66.995,67.148,2481261,0
2003-11-10,67.148,67.325,66.816,66.977,2048664,0
2003-11-11,66.987,67.087,66.443,66.69,2646173,0
2003-11-12,66.69,67.102,66.315,67.027,2396390,0
2003-11-13,66.924,67.743,66.594,67.664,2295272,0
2003-11-14,67.869,68.098,66.443,66.714,2896191,0
2003-11-17,66.714,66.714,65.71,66.424,2937511,0
2003-11-18,66.424,66.875,65.465,65.592,3391883,0
2003-11-19,65.37,65.405,64.861,65.286,3752081,0
2003-11-20,64.65,65.813,64.564,65.244,3350094,0
2003-11-21,65.396,66.034,65.199,65.847,2413340,0
2003-11-24,66.221,67.664,66.11,67.59,3310425,0
2003-11-25,67.536,67.536,66.771,67.257,2517985,0
2003-11-26,67.496,67.536,66.816,67.35,1834547,0
2003-11-28,66.816,67.316,66.731,67.148,836111,0
2003-12-01,67.536,69.363,67.454,69.337,3992921,0
2003-12-02,69.135,69.219,68.627,68.771,3129735,0
2003-12-03,68.771,69.355,68.608,68.806,3415309,0
2003-12-04,68.573,69.127,68.513,69.066,2494090,0
2003-12-05,68.71,69.183,68.53,68.592,2390270,0
2003-12-08,68.643,69.645,68.608,69.617,2820741,0
2003-12-09,69.747,70.335,69.464,69.679,3333144,0
2003-12-10,69.747,69.756,68.53,68.761,2606033,0
2003-12-11,68.975,69.407,68.643,69.012,3149395,0
2003-12-12,69.287,69.747,68.643,69.211,2635110,0
2003-12-15,70.119,70.885,69.449,69.662,4182556,0
2003-12-16,69.662,70.623,69.662,70.495,2876071,0
2003-12-17,70.503,70.946,70.102,70.902,2378379,0
2003-12-18,70.936,70.936,70.425,70.876,3426373,0
2003-12-19,70.978,71.99,70.978,71.419,5314123,0
2003-12-22,71.684,72.551,71.659,72.424,3364926,0
2003-12-23,72.335,72.345,71.428,71.878,2880656,0
2003-12-24,71.878,71.947,71.54,71.565,903325,0
2003-12-26,71.64,71.895,71.436,71.54,1028569,0
2003-12-29,71.462,71.869,70.993,71.786,2765299,0
2003-12-30,71.7,71.878,71.379,71.598,1718250,0
2003-12-31,71.768,72.279,71.7,72.236,1914357,0
2004-01-02,72.209,72.37,70.605,70.825,3050990,0
2004-01-05,71.002,72.209,70.785,72.174,3513950,0
2004-01-06,71.786,72.174,71.7,71.956,3511474,0
2004-01-07,71.462,71.573,70.254,70.714,5054099,0
2004-01-08,70.714,70.722,69.984,70.237,4207982,0
2004-01-09,69.959,70.68,69.679,70.002,3896987,0
2004-01-12,70.119,70.775,69.867,70.655,3344563,0
2004-01-13,70.552,70.893,70.093,70.407,2542235,0
2004-01-14,70.623,71.334,70.595,71.105,2458187,0
2004-01-15,71.105,71.811,70.595,71.614,3060052,0
2004-01-16,72.166,72.95,72.048,72.617,4279904,0
2004-01-20,73.228,73.228,68.048,68.313,11461891,0
2004-01-21,68.771,70.197,68.048,69.449,9076566,0
2004-01-22,69.645,70.309,69.449,69.756,4479426,0
2004-01-23,70.213,70.237,69.449,69.627,3100075,0
2004-01-26,69.627,70.213,69.576,70.06,3443909,0
2004-01-27,70.228,70.605,69.662,69.747,3386943,0
2004-01-28,69.874,70.204,67.59,67.961,5041858,0
2004-01-29,67.978,68.175,67.249,67.554,5521652,0
2004-01-30,67.282,67.41,66.61,67.189,3990094,0
2004-02-02,67.019,67.621,65.896,66.263,4626098,0
2004-02-03,67.198,67.35,65.924,67.027,4417745,0
2004-02-04,67.027,67.808,66.645,67.496,4068729,0
2004-02-05,67.198,67.519,66.851,67.112,3066879,0
2004-02-06,67.112,68.048,67.112,67.799,3194599,0
2004-02-09,67.791,68.167,67.308,67.446,2443472,0
2004-02-10,67.581,69.152,67.198,69.021,3939243,0
2004-02-11,68.6,69.202,68.592,69.152,3345385,0
2004-02-12,69.152,69.16,68.7,68.797,2423347,0
2004-02-13,68.854,68.877,67.689,67.689,3342205,0
2004-02-17,68.304,68.573,67.752,68.232,3172585,0
2004-02-18,68.132,68.232,67.282,67.671,2690082,0
2004-02-19,67.945,68.185,67.055,67.198,2814856,0
2004-02-20,67.436,68.175,67.24,67.707,2822152,0
2004-02-23,67.752,68.498,67.621,68.337,2660065,0
2004-02-24,68.175,68.564,67.232,67.519,2851112,0
2004-02-25,67.156,67.707,66.424,66.748,3646143,0
2004-02-26,66.537,67.148,66.263,66.416,4145599,0
2004-02-27,66.474,66.977,65.924,66.281,3870617,0
2004-03-01,66.663,67.198,66.339,66.924,2757295,0
2004-03-02,67.071,67.35,66.528,66.528,2609448,0
2004-03-03,66.537,67.461,66.528,67.071,3340560,0
2004-03-04,67.121,67.41,66.594,67.019,2296921,0
2004-03-05,66.941,67.536,66.603,66.825,3358213,0
2004-03-08,66.788,66.917,65.888,65.985,2798022,0
2004-03-09,65.985,66.392,65.627,66.138,3065583,0
2004-03-10,66.066,66.356,64.395,64.564,4926853,0
2004-03-11,63.945,65.329,63.823,64.009,5176402,0
2004-03-12,64.009,64.821,63.713,64.749,3913350,0
2004-03-15,64.65,64.65,63.163,63.606,4084267,0
2004-03-16,65.677,67.401,65.677,66.95,8815130,0
2004-03-17,67.496,67.776,66.96,67.59,4372312,0
2004-03-18,67.301,68.175,66.857,67.86,4183262,0
2004-03-19,67.86,68.466,67.707,67.761,4210926,0
2004-03-22,67.198,67.953,67.129,67.716,4541465,0
2004-03-23,67.961,68.385,67.536,67.621,3778332,0
2004-03-24,67.621,68.089,67.215,67.478,3083359,0
2004-03-25,67.961,68.829,67.292,68.829,3778923,0
2004-03-26,68.473,68.674,67.536,67.945,3079004,0
2004-03-29,67.961,68.717,67.953,68.643,3062406,0
2004-03-30,68.448,69.474,68.295,69.39,3529251,0
2004-03-31,69.603,69.645,68.814,69.551,3418485,0
2004-04-01,69.551,69.662,68.725,68.854,3372224,0
2004-04-02,69.662,69.789,68.983,69.474,3361750,0
2004-04-05,69.576,70.318,69.508,70.3,2604740,0
2004-04-06,69.959,70.416,69.747,70.367,1943432,0
2004-04-07,70.19,70.503,69.9,70.3,3475576,0
2004-04-08,70.47,70.714,69.737,70.027,2755528,0
2004-04-12,70.197,71.038,70.172,71.038,1780870,0
2004-04-13,70.953,71.064,69.923,69.994,2614041,0
2004-04-14,69.355,70.488,69.321,70.222,2191099,0
2004-04-15,70.222,70.614,69.747,70.381,2445711,0
2004-04-16,70.767,71.218,70.156,71.13,2630166,0
2004-04-19,71.318,72.311,70.309,71.156,6207212,0
2004-04-20,71.361,72.133,70.664,70.68,3206251,0
2004-04-21,70.68,71.684,70.425,71.291,2522696,0
2004-04-22,71.172,74.061,71.172,73.867,5637953,0
2004-04-23,73.316,75.353,73.059,74.674,5952952,0
2004-04-26,74.342,74.98,74.334,74.545,3424256,0
2004-04-27,74.147,75.243,74.147,75.082,3779749,0
2004-04-28,74.674,74.801,73.578,73.67,3176114,0
2004-04-29,73.67,74.334,73.007,73.162,3714416,0
2004-04-30,73.103,74.198,73.075,73.468,3519245,0
2004-05-03,73.487,74.46,73.289,73.933,2703029,0
2004-05-04,73.426,74.121,73.075,73.487,3381523,0
2004-05-05,73.487,73.783,72.815,72.847,2875827,0
2004-05-06,72.311,72.676,71.388,72.014,3318901,0
2004-05-07,71.743,72.779,71.452,71.725,2640643,0
2004-05-10,71.064,71.318,70.416,70.969,3636609,0
2004-05-11,71.758,72.37,71.002,71.487,3231794,0
2004-05-12,71.019,72.551,70.946,72.507,3313253,0
2004-05-13,72.209,72.634,71.565,71.794,2954228,0
2004-05-14,71.37,71.853,70.815,71.199,3220375,0
2004-05-17,70.309,71.265,70.3,70.698,3265928,0
2004-05-18,70.785,71.019,70.254,70.614,3482169,0
2004-05-19,70.511,71.725,69.84,69.923,3034624,0
2004-05-20,70.044,70.309,69.687,69.831,2871238,0
2004-05-21,70.044,71.019,70.021,70.443,2196514,0
2004-05-24,70.453,71.318,70.036,70.128,2644645,0
2004-05-25,70.119,71.273,69.382,71.056,3652261,0
2004-05-26,71.122,71.614,70.953,71.361,2162494,0
2004-05-27,71.829,72.864,71.709,72.166,3228733,0
2004-05-28,72.209,72.424,71.581,71.836,1942962,0
2004-06-01,71.47,72.472,71.37,72.064,2668538,0
2004-06-02,72.593,72.941,72.039,72.729,2157316,0
2004-06-03,72.6,72.969,72.014,72.014,1919771,0
2004-06-04,72.464,72.762,71.998,72.092,2045842,0
2004-06-07,72.092,72.634,71.912,72.362,2875827,0
2004-06-08,72.039,73.22,72.03,73.17,2295746,0
2004-06-09,73.059,73.323,72.56,72.56,2078800,0
2004-06-10,72.584,73.289,72.584,73.246,1948140,0
2004-06-14,72.721,73.016,72.109,72.335,2325407,0
2004-06-15,73.016,73.075,72.236,72.676,2268554,0
2004-06-16,72.676,72.838,72.245,72.424,2791668,0
2004-06-17,72.209,73.263,72.209,72.999,1763214,0
2004-06-18,72.999,74.41,72.999,73.986,4358184,0
2004-06-21,73.825,74.665,73.825,74.147,2859471,0
2004-06-22,74.58,76.034,74.157,76.034,4469656,0
2004-06-23,75.623,76.201,75.225,76.075,3518893,0
2004-06-24,75.737,75.881,75.157,75.252,2208049,0
2004-06-25,75.269,75.906,74.819,75.319,3459682,0
2004-06-28,75.651,76.084,75.004,75.344,2195924,0
2004-06-29,75.344,76.459,75.191,76.288,3034152,0
2004-06-30,76.441,76.704,75.744,76.468,3613301,0
2004-07-01,76.459,76.551,74.58,74.902,3048755,0
2004-07-02,75.038,75.089,74.257,74.334,2015117,0
2004-07-06,73.968,74.733,73.909,74.377,2714333,0
2004-07-07,74.377,75.132,74.222,75.125,2889013,0
2004-07-08,75.125,75.608,74.453,74.537,2758707,0
2004-07-09,74.927,75.344,74.164,74.46,2096810,0
2004-07-12,74.563,74.757,73.867,74.674,1890349,0
2004-07-13,74.521,74.658,74.038,74.231,2682549,0
2004-07-14,73.542,75.335,73.542,74.92,2406980,0
2004-07-15,74.92,75.77,74.91,75.285,2441472,0
2004-07-16,75.864,75.864,74.571,74.622,2995780,0
2004-07-19,72.634,72.643,69.831,70.552,12384520,0
2004-07-20,70.893,72.209,70.731,72.209,5847952,0
2004-07-21,72.379,72.379,70.893,71.002,4169021,0
2004-07-22,70.527,71.444,70.511,71.105,4432930,0
2004-07-23,71.105,71.146,69.916,70.19,3224853,0
2004-07-26,70.19,70.511,69.127,69.347,3943834,0
2004-07-27,69.645,70.902,69.321,70.552,3283349,0
2004-07-28,70.552,70.552,68.6,69.654,5289878,0
2004-07-29,70.245,70.245,69.321,69.762,3322666,0
2004-07-30,69.762,70.172,69.603,69.968,2219234,0
2004-08-02,69.916,71.235,69.576,70.978,2839222,0
2004-08-03,70.731,70.801,70.011,70.453,2089867,0
2004-08-04,70.002,71.064,69.762,70.664,2375791,0
2004-08-05,70.367,71.081,69.219,69.296,3033920,0
2004-08-06,68.608,68.975,67.664,67.851,3800462,0
2004-08-09,67.791,68.53,67.419,67.496,3009435,0
2004-08-10,67.961,68.079,66.553,67.631,4686485,0
2004-08-11,67.368,67.527,66.433,67.308,4000102,0
2004-08-12,67.129,67.273,66.05,66.085,3751494,0
2004-08-13,66.392,66.69,65.583,65.975,2472782,0
2004-08-16,66.392,66.714,66.05,66.459,3418129,0
2004-08-17,66.392,67.112,66.392,66.842,3387879,0
2004-08-18,66.433,67.961,66.101,67.961,3257221,0
2004-08-19,67.752,68.098,67.599,67.945,2635815,0
2004-08-20,67.621,68.344,67.581,68.193,2101285,0
2004-08-23,68.123,68.771,67.961,68.267,1840316,0
2004-08-24,68.557,68.761,68.115,68.457,1573341,0
2004-08-25,68.26,69.111,67.707,68.983,2465841,0
2004-08-26,69.006,69.645,68.844,69.04,1903055,0
2004-08-27,68.771,69.407,68.618,69.219,1335564,0
2004-08-30,69.238,69.474,68.905,69.066,1743323,0
2004-08-31,69.135,70.053,68.95,69.968,2952347,0
2004-09-01,69.762,70.595,69.762,70.39,2418284,0
2004-09-02,70.309,71.019,69.916,70.969,2719510,0
2004-09-03,70.993,71.505,70.815,71.309,2087748,0
2004-09-07,71.531,71.861,71.165,71.547,2572017,0
2004-09-08,71.547,71.547,70.808,71.235,2654061,0
2004-09-09,71.444,71.598,71.146,71.235,2097634,0
2004-09-10,71.273,71.964,70.96,71.947,2170027,0
2004-09-13,71.947,72.174,71.589,71.912,2685844,0
2004-09-14,71.912,71.938,71.235,71.291,2631579,0
2004-09-15,71.291,71.291,69.662,69.662,4371841,0
2004-09-16,69.831,70.272,69.584,69.703,2754234,0
2004-09-17,69.703,70.309,69.432,69.932,4199976,0
2004-09-20,69.789,69.874,68.683,68.761,3282409,0
2004-09-21,69.04,69.492,68.304,69.296,3564447,0
2004-09-22,68.983,68.983,67.987,68.159,3478991,0
2004-09-23,67.978,68.079,66.857,66.857,4679305,0
2004-09-24,67.004,67.454,66.842,66.842,3749140,0
2004-09-27,66.842,66.842,66.002,66.002,3892629,0
2004-09-28,66.482,67.325,66.186,67.172,4850572,0
2004-09-29,66.987,67.198,66.518,66.924,3171406,0
2004-09-30,66.842,68.251,66.698,67.936,4843278,0
2004-10-01,67.961,68.6,67.698,67.698,4216222,0
2004-10-04,68.089,68.26,67.062,67.062,3514304,0
2004-10-05,67.071,67.087,66.347,66.91,3473926,0
2004-10-06,67.647,69.021,67.325,68.932,4060488,0
2004-10-07,69.636,69.636,67.664,67.671,3135737,0
2004-10-08,67.761,67.768,66.968,67.334,3078059,0
2004-10-11,67.536,67.86,67.301,67.301,1836079,0
2004-10-12,67.24,67.282,66.714,66.797,2637346,0
2004-10-13,67.496,67.621,65.491,66.246,4409859,0
2004-10-14,66.392,66.546,65.67,65.924,3566685,0
2004-10-15,65.966,66.731,65.966,66.246,3773269,0
2004-10-18,63.713,65.091,62.278,64.65,17032747,0
2004-10-19,65.244,65.422,63.929,64.047,5765082,0
2004-10-20,64.164,65.507,63.578,65.244,6294201,0
2004-10-21,65.37,66.066,65.039,65.924,4782184,0
2004-10-22,66.138,66.263,64.225,64.461,4713910,0
2004-10-25,64.028,64.614,63.758,64.199,3442501,0
2004-10-26,64.056,64.785,63.938,64.749,4288027,0
2004-10-27,64.404,66.101,64.122,65.896,4158899,0
2004-10-28,65.439,66.101,65.329,65.539,2651706,0
2004-10-29,65.37,66.034,65.37,65.896,2486555,0
2004-11-01,65.84,65.84,64.683,65.338,3420014,0
2004-11-02,64.861,66.05,64.225,64.461,4581953,0
2004-11-03,64.564,66.008,63.8,63.963,6523502,0
2004-11-04,64.173,66.392,63.768,66.33,7342899,0
2004-11-05,66.69,69.337,66.69,69.152,7941820,0
2004-11-08,69.152,69.483,68.666,69.135,3494882,0
2004-11-09,69.347,69.534,68.652,68.975,2481732,0
2004-11-10,68.923,69.076,68.421,68.683,3379758,0
2004-11-11,69.111,69.679,68.734,69.56,2998724,0
2004-11-12,69.662,70.237,69.576,70.237,3151044,0
2004-11-15,70.342,70.425,69.687,69.9,3595643,0
2004-11-16,69.831,69.84,69.296,69.464,3325849,0
2004-11-17,69.645,70.425,69.407,69.857,3319373,0
2004-11-18,69.662,70.119,69.662,69.975,2573190,0
2004-11-19,69.806,69.874,68.618,68.771,3026382,0
2004-11-22,68.771,68.771,68.277,68.592,3312429,0
2004-11-23,68.592,68.6,68.005,68.167,3488172,0
2004-11-24,68.107,68.37,68.005,68.175,3079357,0
2004-11-26,67.961,68.337,67.961,68.098,1340274,0
2004-11-29,68.132,68.513,67.419,67.961,3668978,0
2004-11-30,67.961,68.395,67.496,67.614,5069517,0
2004-12-01,67.536,68.344,67.536,68.344,4512857,0
2004-12-02,68.132,68.6,67.621,67.887,3509363,0
2004-12-03,68.064,69.508,67.842,68.877,5816053,0
2004-12-06,68.6,68.674,68.185,68.277,2834750,0
2004-12-07,68.489,68.806,66.987,67.004,4127114,0
2004-12-08,67.112,67.631,67.087,67.316,2840165,0
2004-12-09,67.163,67.36,66.714,67.087,4538401,0
2004-12-10,66.771,67.249,66.731,66.941,3138685,0
2004-12-13,67.156,67.496,66.375,66.672,4578658,0
2004-12-14,66.672,67.282,66.645,66.69,4013757,0
2004-12-15,67.004,67.487,66.857,67.189,4924967,0
2004-12-16,67.232,68.473,67.112,67.879,5713880,0
2004-12-17,68.304,68.725,67.996,68.489,7408465,0
2004-12-20,68.854,69.094,68.14,68.6,4171373,0
2004-12-21,68.6,68.967,68.473,68.896,3311369,0
2004-12-22,68.814,69.382,68.608,69.246,3389762,0
2004-12-23,69.542,70.495,69.542,70.128,3567983,0
2004-12-27,70.165,70.503,69.789,69.789,2608504,0
2004-12-28,70.002,70.511,69.916,70.503,2496559,0
2004-12-29,70.3,70.503,70.075,70.29,1995464,0
2004-12-30,70.254,70.535,70.213,70.3,1496947,0
2004-12-31,70.281,70.318,69.72,69.72,1695998,0
2005-01-03,69.806,70.85,69.703,70.002,3757380,0
2005-01-04,70.002,70.527,69.382,69.432,4290145,0
2005-01-05,69.407,69.617,68.583,68.583,3408129,0
2005-01-06,68.71,70.002,68.661,69.202,3548437,0
2005-01-07,69.238,70.342,69.021,69.916,3876267,0
2005-01-10,69.916,71.614,69.916,71.309,5113074,0
2005-01-11,71.318,72.201,71.235,71.964,5592515,0
2005-01-12,71.853,72.209,71.361,72.174,4924731,0
2005-01-13,71.922,72.634,70.946,71.182,4911432,0
2005-01-14,71.182,71.573,70.595,71.334,3628130,0
2005-01-18,71.352,72.209,69.337,69.679,8429858,0
2005-01-19,70.084,70.335,69.747,69.806,5705517,0
2005-01-20,70.254,70.978,69.729,70.47,3806818,0
2005-01-21,70.3,70.614,68.967,69.04,4873057,0
2005-01-24,69.238,69.627,68.634,69.337,4762996,0
2005-01-25,69.789,70.527,69.67,70.359,4096860,0
2005-01-26,69.372,71.283,69.372,70.866,3436615,0
2005-01-27,70.511,70.936,70.036,70.416,3018265,0
2005-01-28,70.416,70.85,70.335,70.722,2409101,0
2005-01-31,71.019,71.786,71.019,71.666,3296771,0
2005-02-01,71.659,71.956,71.191,71.428,3543379,0
2005-02-02,71.165,71.182,70.688,70.801,3423074,0
2005-02-03,70.85,71.09,70.47,70.801,2724334,0
2005-02-04,70.978,71.54,70.866,71.428,2885483,0
2005-02-07,71.404,71.786,71.156,71.259,2019003,0
2005-02-08,70.978,71.869,70.74,71.65,2377791,0
2005-02-09,71.65,71.676,70.68,70.808,2101636,0
2005-02-10,70.841,71.428,70.808,71.273,2254547,0
2005-02-11,71.343,71.802,70.714,71.395,3034741,0
2005-02-14,71.758,72.166,71.487,71.878,2369081,0
2005-02-15,72.209,73.121,71.973,73.049,4418571,0
2005-02-16,72.634,73.893,72.523,73.74,3486995,0
2005-02-17,73.468,73.74,72.815,72.815,3429788,0
2005-02-18,72.873,73.487,72.634,72.676,3522543,0
2005-02-22,72.551,72.932,71.235,71.411,3531961,0
2005-02-23,71.09,71.605,70.857,71.291,3623656,0
2005-02-24,71.172,71.589,70.488,71.589,3169053,0
2005-02-25,71.531,72.118,71.099,71.869,2653708,0
2005-02-28,71.869,71.904,71.138,71.309,2556949,0
2005-03-01,71.318,72.209,71.073,71.758,2695492,0
2005-03-02,71.7,72.295,71.379,71.836,2656531,0
2005-03-03,72.183,72.183,70.953,72.126,2840278,0
2005-03-04,72.889,73.638,72.303,73.45,3421664,0
2005-03-07,73.45,74.292,73.356,73.662,4262482,0
2005-03-08,73.407,73.798,73.143,73.38,3174703,0
2005-03-09,73.228,73.757,73.103,73.162,3017913,0
2005-03-10,73.143,73.722,72.416,73.613,2970472,0
2005-03-11,73.613,73.901,72.643,72.743,2818858,0
2005-03-14,72.847,73.487,72.432,72.976,3036627,0
2005-03-15,73.059,73.704,72.941,72.941,2590499,0
2005-03-16,72.762,73.816,72.762,73.059,3250271,0
2005-03-17,72.95,73.45,72.577,73.034,2351306,0
2005-03-18,73.398,73.951,72.685,73.194,6197911,0
2005-03-21,73.059,73.228,72.472,72.779,1995580,0
2005-03-22,72.617,73.655,72.498,72.532,2456304,0
2005-03-23,72.335,72.634,71.886,72.271,2787195,0
2005-03-24,72.424,72.762,72.118,72.449,2171087,0
2005-03-28,72.456,72.855,72.311,72.354,1837020,0
2005-03-29,72.362,73.111,71.869,71.912,3240270,0
2005-03-30,72.083,73.129,72.083,73.041,2334707,0
2005-03-31,73.016,73.56,72.695,72.796,3071588,0
2005-04-01,73.059,73.238,72.271,72.311,2703147,0
2005-04-04,72.407,72.568,71.845,71.956,2882424,0
2005-04-05,71.938,72.209,71.235,71.758,3377285,0
2005-04-06,72.209,72.736,72.006,72.057,2747996,0
2005-04-07,72.295,72.551,72.03,72.345,2516571,0
2005-04-08,72.209,72.507,71.786,71.829,1954967,0
2005-04-11,71.998,72.109,71.524,71.758,1869273,0
2005-04-12,71.565,72.609,70.96,72.424,2719037,0
2005-04-13,72.183,72.507,71.191,71.547,2701147,0
2005-04-14,71.273,71.299,69.796,69.984,3788456,0
2005-04-15,69.994,70.068,68.395,68.691,5459857,0
2005-04-18,67.621,67.969,64.037,64.48,15585473,0
2005-04-19,65.072,66.433,64.991,65.353,8434093,0
2005-04-20,65.557,65.924,64.14,64.48,5797453,0
2005-04-21,65.329,66.451,64.83,66.17,4323931,0
2005-04-22,66.186,66.194,64.886,65.465,3196830,0
2005-04-25,65.985,66.459,65.592,65.847,2897256,0
2005-04-26,65.857,66.119,64.674,64.674,3209196,0
2005-04-27,64.453,65.279,63.945,65.072,3237681,0
2005-04-28,64.48,64.582,63.809,63.911,3787161,0
2005-04-29,64.318,65.072,63.671,64.965,3479341,0
2005-05-02,64.965,65.531,64.776,65.314,3341855,0
2005-05-03,65.279,65.66,64.794,65.208,3733364,0
2005-05-04,65.161,65.949,64.718,65.71,3546791,0
2005-05-05,65.71,66.221,65.499,65.813,3064050,0
2005-05-06,65.905,66.467,65.557,65.694,2691376,0
2005-05-09,65.566,66.034,65.244,66.034,2719747,0
2005-05-10,65.905,65.905,64.556,65.081,4584307,0
2005-05-11,65.234,65.482,64.564,65.405,3304420,0
2005-05-12,65.618,65.627,64.276,64.377,2791783,0
2005-05-13,64.623,64.803,63.793,64.234,3007432,0
2005-05-16,64.539,65.117,64.283,64.919,2273967,0
2005-05-17,64.605,65.539,64.352,65.422,2841932,0
2005-05-18,65.396,66.61,65.199,66.347,2645350,0
2005-05-19,66.347,66.416,65.888,66.146,2580138,0
2005-05-20,66.093,66.093,64.861,65.465,4081206,0
2005-05-23,65.67,67.308,65.499,66.714,3487232,0
2005-05-24,66.365,66.672,66.221,66.424,2664418,0
2005-05-25,66.416,66.416,65.405,65.465,3048513,0
2005-05-26,66.093,66.093,65.031,65.396,3513716,0
2005-05-27,65.353,65.796,65.353,65.396,1779454,0
2005-05-31,65.422,65.652,65.117,65.117,3925475,0
2005-06-01,65.225,66.093,64.956,65.413,2570012,0
2005-06-02,65.422,65.516,64.853,65.047,2615922,0
2005-06-03,65.063,65.286,64.352,64.564,2714333,0
2005-06-06,64.444,64.776,64.207,64.7,1897403,0
2005-06-07,64.991,65.788,64.741,64.853,3207782,0
2005-06-08,65.346,65.387,64.869,65.039,2406393,0
2005-06-09,65.039,65.439,64.395,64.718,3202839,0
2005-06-10,64.564,65.055,64.056,64.386,3268756,0
2005-06-13,64.53,65.37,64.225,64.642,3009316,0
2005-06-14,65.081,65.448,64.861,65.127,2783782,0
2005-06-15,65.329,65.458,64.395,64.674,3075117,0
2005-06-16,64.674,65.396,64.352,65.134,2703382,0
2005-06-17,65.652,66.731,65.286,65.346,4637160,0
2005-06-20,65.84,66.17,65.491,65.574,2708208,0
2005-06-21,65.752,66.254,65.413,65.574,3322200,0
2005-06-22,66.138,66.698,65.686,66.161,4682482,0
2005-06-23,66.443,66.474,64.207,64.453,5577802,0
2005-06-24,64.352,64.83,63.969,64.122,4731568,0
2005-06-27,64.292,64.837,64.14,64.386,2725983,0
2005-06-28,64.821,65.6,64.605,65.499,3710649,0
2005-06-29,65.474,65.482,64.539,64.596,2629108,0
2005-06-30,63.069,63.333,61.378,61.42,17370699,0
2005-07-01,61.428,62.116,60.342,62.015,10436381,0
2005-07-05,62.051,62.754,62.015,62.545,4707671,0
2005-07-06,62.553,62.553,61.872,61.872,4418686,0
2005-07-07,61.167,62.779,60.631,62.705,4396675,0
2005-07-08,62.779,63.92,62.526,63.713,3937479,0
2005-07-11,64.047,64.7,63.731,64.674,4367012,0
2005-07-12,64.683,64.683,63.597,63.606,4341465,0
2005-07-13,63.8,64.082,63.298,63.816,3883685,0
2005-07-14,63.816,64.539,63.777,64.082,3285943,0
2005-07-15,64.395,65.191,63.786,64.098,4206807,0
2005-07-18,64.098,64.683,63.103,63.316,5451377,0
2005-07-19,63.348,63.588,62.858,63.111,4979704,0
2005-07-20,62.958,63.502,62.858,63.444,3328792,0
2005-07-21,63.816,64.056,63.096,63.333,3295830,0
2005-07-22,63.543,63.671,62.866,63.469,3364221,0
2005-07-25,63.578,63.969,62.779,63.01,3464511,0
2005-07-26,63.4,63.4,62.679,62.679,3135860,0
2005-07-27,62.941,63.034,62.296,62.567,3760321,0
2005-07-28,62.599,63.535,62.56,63.459,3753379,0
2005-07-29,63.606,63.985,63.222,63.713,3611649,0
2005-08-01,63.8,64.009,63.469,63.969,2946104,0
2005-08-02,63.975,64.13,63.417,63.615,2874304,0
2005-08-03,63.333,63.51,62.797,63.026,3944307,0
2005-08-04,63.026,63.026,62.015,62.313,3862261,0
2005-08-05,62.313,62.567,61.939,62.007,3170935,0
2005-08-08,61.914,62.193,61.167,61.456,4410915,0
2005-08-09,61.564,61.931,61.106,61.167,4690248,0
2005-08-10,61.321,61.762,61.005,61.167,5959071,0
2005-08-11,61.353,61.54,61.022,61.474,4103807,0
2005-08-12,61.464,61.54,61.115,61.115,3205543,0
2005-08-15,61.167,61.692,60.488,61.321,3976203,0
2005-08-16,61.37,61.42,60.867,60.876,2924564,0
2005-08-17,60.52,61.216,60.436,60.962,3100660,0
2005-08-18,61.072,61.158,60.553,61.098,3569866,0
2005-08-19,61.303,61.931,61.106,61.226,3442027,0
2005-08-22,61.474,61.981,60.657,61.098,3362101,0
2005-08-23,61.098,61.098,60.189,60.31,3921355,0
2005-08-24,60.085,60.844,59.841,60.589,4397266,0
2005-08-25,60.768,60.776,60.358,60.571,2551534,0
2005-08-26,60.471,60.579,59.932,60.31,3526545,0
2005-08-29,59.893,60.631,59.814,60.383,2214287,0
2005-08-30,60.383,60.615,60.027,60.301,2808852,0
2005-08-31,60.197,60.52,59.9,60.445,3348917,0
2005-09-01,60.657,60.946,59.986,60.197,3536552,0
2005-09-02,60.65,60.902,60.35,60.741,2951402,0
2005-09-06,61.234,61.811,60.979,61.762,3812821,0
2005-09-07,61.872,63.121,61.762,62.671,4517096,0
2005-09-08,61.378,62.714,61.353,62.116,4252715,0
2005-09-09,62.401,62.754,62.1,62.457,2974711,0
2005-09-12,62.635,63.306,62.44,63.059,4630335,0
2005-09-13,62.898,63.357,62.849,62.866,3536312,0
2005-09-14,62.994,63.274,62.491,62.626,2833809,0
2005-09-15,62.457,62.714,61.88,62.278,2884309,0
2005-09-16,62.585,62.714,61.853,62.313,4660824,0
2005-09-19,62.229,62.269,61.294,61.591,3358684,0
2005-09-20,61.499,61.998,61.338,61.464,3136093,0
2005-09-21,61.474,61.779,61.082,61.447,3463687,0
2005-09-22,61.338,62.144,61.321,61.845,2875006,0
2005-09-23,61.845,61.981,61.37,61.635,2568248,0
2005-09-26,62.1,62.373,61.939,62.125,3047453,0
2005-09-27,62.015,62.346,61.845,62.169,2344123,0
2005-09-28,62.457,62.567,61.353,61.743,3602117,0
2005-09-29,61.923,62.346,61.573,62.169,3324203,0
2005-09-30,62.169,62.422,62.015,62.322,2184508,0
2005-10-03,62.237,62.553,61.546,61.617,2519987,0
2005-10-04,61.617,61.931,60.657,60.741,3332201,0
2005-10-05,60.666,61.106,60.445,60.462,4256127,0
2005-10-06,60.624,60.971,59.884,60.41,4615620,0
2005-10-07,60.75,61.158,60.544,60.937,2715506,0
2005-10-10,61.167,61.338,60.536,60.65,2305045,0
2005-10-11,60.527,60.571,59.765,59.932,3368103,0
2005-10-12,59.714,60.527,59.596,59.79,4389967,0
2005-10-13,59.561,60.214,59.22,59.526,4002812,0
2005-10-14,59.705,60.131,59.534,60.076,3020380,0
2005-10-17,60.327,61.753,60.131,61.564,5576155,0
2005-10-18,62.269,64.047,62.092,63.469,8258352,0
2005-10-19,63.478,64.268,62.985,64.268,4923556,0
2005-10-20,64.268,64.521,63.298,63.631,3922411,0
2005-10-21,63.502,64.268,63.478,63.623,3577515,0
2005-10-24,64.047,64.26,63.695,64.19,2796140,0
2005-10-25,64.352,64.812,63.823,64.283,3695110,0
2005-10-26,64.207,64.718,63.857,63.857,2368607,0
2005-10-27,64.073,64.48,63.51,63.552,2271851,0
2005-10-28,63.929,64.767,63.552,64.767,3211196,0
2005-10-31,64.767,64.974,64.173,64.548,4184792,0
2005-11-01,64.14,64.146,63.298,63.597,4399267,0
2005-11-02,63.786,64.063,63.204,63.84,4327932,0
2005-11-03,63.969,64.334,63.384,63.832,2969296,0
2005-11-04,64.009,64.48,63.615,63.823,2914682,0
2005-11-07,64.268,64.853,64.009,64.436,2143895,0
2005-11-08,64.436,64.886,64.14,64.521,2230529,0
2005-11-09,64.564,65.134,64.412,64.642,2842638,0
2005-11-10,64.642,65.67,64.36,65.566,3537373,0
2005-11-11,65.761,66.05,65.644,65.879,2443120,0
2005-11-14,65.71,66.138,65.608,65.949,2632638,0
2005-11-15,65.905,66.756,65.813,66.315,3039921,0
2005-11-16,66.603,66.807,65.007,65.338,5825939,0
2005-11-17,65.67,65.796,65.055,65.635,4661880,0
2005-11-18,66.902,66.902,65.966,66.4,4355357,0
2005-11-21,66.603,67.436,66.356,67.308,3033688,0
2005-11-22,67.198,67.384,65.966,66.501,4807965,0
2005-11-23,66.323,66.587,66.076,66.375,3101722,0
2005-11-25,66.323,66.561,66.05,66.537,1371353,0
2005-11-28,66.681,66.731,66.203,66.433,2669715,0
2005-11-29,66.443,66.902,66.407,66.561,2940807,0
2005-11-30,66.561,67.282,66.459,66.672,3436025,0
2005-12-01,66.917,67.825,66.893,67.342,3284887,0
2005-12-02,67.156,67.743,67.062,67.454,2041602,0
2005-12-05,67.198,67.784,66.384,66.537,3368696,0
2005-12-06,66.645,66.857,65.857,66.008,4059430,0
2005-12-07,66.603,67.027,65.499,65.735,4482014,0
2005-12-08,66.119,66.254,65.286,65.362,2644998,0
2005-12-09,65.804,66.33,65.338,66.146,2973533,0
2005-12-12,66.154,66.4,65.225,65.507,2343422,0
2005-12-13,65.752,66.093,65.142,65.37,2893724,0
2005-12-14,65.269,66.186,65.269,65.879,2475022,0
2005-12-15,65.727,66.246,65.387,65.831,3427078,0
2005-12-16,66.212,66.416,65.329,65.491,5598165,0
2005-12-19,65.329,66.05,65.286,65.896,3214724,0
2005-12-20,65.686,66.482,65.67,65.78,3500884,0
2005-12-21,65.949,66.474,65.888,66.306,2259725,0
2005-12-22,66.672,67.062,66.008,66.807,2809207,0
2005-12-23,66.17,67.055,62.412,66.771,1289773,0
2005-12-27,66.807,67.102,65.71,65.735,2150254,0
2005-12-28,65.915,66.654,65.872,66.433,1901763,0
2005-12-29,66.561,66.834,66.347,66.509,1617370,0
2005-12-30,66.356,66.518,65.796,65.84,2034777,0
2006-01-03,66.058,67.41,65.618,67.207,3669333,0
2006-01-04,67.527,67.527,66.474,66.866,3008843,0
2006-01-05,66.61,66.816,65.888,66.254,2975529,0
2006-01-06,66.807,67.027,65.957,66.797,2918681,0
2006-01-09,66.69,67.816,66.654,67.129,2172498,0
2006-01-10,67.112,67.121,66.33,66.714,2259961,0
2006-01-11,66.635,66.825,66.128,66.577,2212875,0
2006-01-12,66.433,66.459,65.583,66.008,2496800,0
2006-01-13,65.37,66.433,65.37,65.84,2266316,0
2006-01-17,65.499,65.94,65.413,65.491,2440647,0
2006-01-18,65.413,65.652,65.007,65.566,2158375,0
2006-01-19,65.574,65.727,65.161,65.338,2127182,0
2006-01-20,65.338,65.338,63.866,63.92,3867204,0
2006-01-23,64.14,64.758,63.552,64.309,3476635,0
2006-01-24,62.872,64.225,62.626,63.034,6487369,0
2006-01-25,62.229,62.721,61.802,62.015,8799237,0
2006-01-26,62.202,62.382,61.184,61.762,5917991,0
2006-01-27,61.546,62.229,61.506,61.717,4488493,0
2006-01-30,61.931,62.304,61.523,61.717,4077090,0
2006-01-31,61.506,62.229,61.131,61.802,5535778,0
2006-02-01,61.42,62.355,61.176,62.178,4505207,0
2006-02-02,62.151,62.592,61.207,61.294,3775158,0
2006-02-03,60.954,61.241,60.319,60.401,3835423,0
2006-02-06,60.319,60.571,60.31,60.462,3003431,0
2006-02-07,60.453,60.562,59.951,60.019,3687692,0
2006-02-08,60.019,60.553,59.723,60.319,3350212,0
2006-02-09,60.624,61.914,60.527,61.267,4470838,0
2006-02-10,61.411,62.007,60.741,61.684,3451799,0
2006-02-13,61.753,62.373,61.709,61.939,2731280,0
2006-02-14,62.44,62.967,62.365,62.608,4542993,0
2006-02-15,62.617,63.018,62.092,62.125,3121262,0
2006-02-16,62.186,62.313,61.591,62.06,3440734,0
2006-02-17,62.144,62.994,62.084,62.671,2752819,0
2006-02-21,62.585,62.95,61.889,62.186,4362774,0
2006-02-22,62.178,62.644,61.998,61.998,3147748,0
2006-02-23,62.1,62.932,62.015,62.567,3172113,0
2006-02-24,62.814,63.002,62.125,62.788,2273145,0
2006-02-27,62.866,63.425,62.599,62.599,3265695,0
2006-02-28,62.608,62.932,62.116,62.517,3159636,0
2006-03-01,63.026,63.026,62.448,62.585,2396036,0
2006-03-02,62.56,62.697,62.007,62.06,3127735,0
2006-03-03,62.06,62.259,61.726,61.914,3641079,0
2006-03-06,61.554,61.845,60.776,61.124,4222581,0
2006-03-07,60.996,61.456,60.597,61.393,3478167,0
2006-03-08,61.6,62.075,61.207,61.491,2936453,0
2006-03-09,61.617,61.811,60.971,60.996,2529405,0
2006-03-10,61.082,61.845,61.063,61.437,2156845,0
2006-03-13,61.591,61.609,61.063,61.241,2351425,0
2006-03-14,61.321,62.653,61.321,62.464,3094659,0
2006-03-15,62.253,63.069,62.025,62.866,3370692,0
2006-03-16,63.28,64.107,63.111,63.623,5106597,0
2006-03-17,63.969,64.098,63.502,63.535,4766766,0
2006-03-20,63.578,63.875,63.333,63.713,2058437,0
2006-03-21,63.884,64.001,63.4,63.655,3764090,0
2006-03-22,63.51,64.692,63.51,64.623,3478047,0
2006-03-23,65.142,65.378,64.574,65.217,4083089,0
2006-03-24,65.117,65.465,64.886,65.244,4021881,0
2006-03-27,65.161,65.608,64.999,65.279,3213431,0
2006-03-28,65.279,65.583,64.692,64.821,4127351,0
2006-03-29,66.101,66.893,65.888,65.888,6193321,0
2006-03-30,65.896,65.94,64.564,65.007,3953959,0
2006-03-31,65.007,65.314,64.234,64.3,3656146,0
2006-04-03,64.539,65.574,64.36,64.429,4241177,0
2006-04-04,65.007,66.254,65.007,65.413,4278375,0
2006-04-05,66.17,66.177,65.244,65.804,3277233,0
2006-04-06,67.953,69.67,67.572,69.135,12325782,0
2006-04-07,69.021,69.729,68.652,68.836,4835506,0
2006-04-10,68.057,69.127,68.057,68.797,3018383,0
2006-04-11,68.107,68.914,68.107,68.634,3286059,0
2006-04-12,67.945,69.127,67.945,68.896,2891960,0
2006-04-13,68.725,69.271,68.457,68.787,2111644,0
2006-04-17,68.43,68.564,67.375,68.185,3675572,0
2006-04-18,68.267,69.831,68.251,69.312,5148740,0
2006-04-19,69.398,69.994,69.372,69.56,3440142,0
2006-04-20,69.534,70.488,69.127,70.172,5039740,0
2006-04-21,71.361,72.634,71.283,72.264,10909465,0
2006-04-24,71.37,72.976,71.361,72.6,5136616,0
2006-04-25,72.209,72.634,71.7,72.048,4656467,0
2006-04-26,72.074,72.762,71.869,72.652,3183649,0
2006-04-27,72.209,72.788,71.786,72.407,3454861,0
2006-04-28,72.209,72.643,72.158,72.577,2973182,0
2006-05-01,72.643,72.83,72.074,72.183,3319608,0
2006-05-02,72.335,72.472,71.002,71.786,4450705,0
2006-05-03,71.998,72.976,71.878,72.976,3905228,0
2006-05-04,72.976,73.63,72.923,73.46,3909111,0
2006-05-05,73.647,74.164,73.517,74.164,4238000,0
2006-05-08,73.994,75.055,73.96,74.869,4147009,0
2006-05-09,74.427,74.59,73.757,74.4,4716499,0
2006-05-10,74.121,74.555,74.104,74.46,3317488,0
2006-05-11,74.121,74.453,73.722,74.053,2999313,0
2006-05-12,73.825,74.47,73.273,73.542,2974001,0
2006-05-15,73.655,74.086,73.121,74.011,3036743,0
2006-05-16,74.011,74.191,73.246,73.704,3763618,0
2006-05-17,72.976,73.034,71.462,71.717,4881649,0
2006-05-18,71.047,72.064,71.047,71.487,3155516,0
2006-05-19,71.836,72.143,71.114,71.623,3246037,0
2006-05-22,71.623,71.861,70.165,71.13,3539023,0
2006-05-23,71.019,71.379,70.519,70.885,3270877,0
2006-05-24,70.671,71.444,70.213,71.208,3418129,0
2006-05-25,71.318,71.557,70.39,70.731,3321724,0
2006-05-26,70.731,71.361,70.434,71.251,2162494,0
2006-05-30,70.936,71.343,70.808,70.902,2746818,0
2006-05-31,71.105,71.878,70.641,71.073,3947247,0
2006-06-01,71.073,71.93,70.631,71.794,2026773,0
2006-06-02,72.039,72.407,71.786,72.021,2726691,0
2006-06-05,71.444,71.64,70.407,70.47,3038983,0
2006-06-06,70.68,71.283,69.058,69.882,5050685,0
2006-06-07,69.882,69.9,68.251,68.251,4469656,0
2006-06-08,67.791,69.61,67.316,69.449,5207951,0
2006-06-09,69.144,69.551,68.175,68.448,3010378,0
2006-06-12,68.448,68.887,67.869,68.098,2975064,0
2006-06-13,68.26,69.006,67.913,67.927,4010933,0
2006-06-14,67.791,68.361,67.35,67.879,2928214,0
2006-06-15,67.664,69.102,67.325,68.725,3736193,0
2006-06-16,68.797,68.94,68.224,68.395,4121934,0
2006-06-19,68.557,68.557,67.019,67.478,2873006,0
2006-06-20,67.478,68.481,67.156,67.869,2517516,0
2006-06-21,67.879,69.085,67.879,68.304,2741285,0
2006-06-22,68.513,68.643,67.36,67.614,2103637,0
2006-06-23,67.621,68.199,67.527,67.896,2823213,0
2006-06-26,67.896,68.26,67.621,68.14,1915061,0
2006-06-27,68.304,68.752,66.788,66.857,2975064,0
2006-06-28,66.866,67.419,66.78,67.35,2100815,0
2006-06-29,67.36,69.238,67.36,68.94,3235325,0
2006-06-30,69.355,69.449,68.564,68.618,3828127,0
2006-07-03,68.94,69.006,68.634,68.914,770546,0
2006-07-05,68.725,68.743,68.064,68.43,2533877,0
2006-07-06,68.7,69.321,68.652,69.144,2671130,0
2006-07-07,64.803,64.803,62.729,62.95,28671210,0
2006-07-10,63.274,63.384,61.862,62.107,10843780,0
2006-07-11,62.229,62.626,61.709,62.092,6339638,0
2006-07-12,62.44,62.526,61.554,61.779,5086000,0
2006-07-13,61.573,61.651,60.666,60.851,5650900,0
2006-07-14,60.876,61.141,60.214,60.505,5115307,0
2006-07-17,60.488,60.732,59.612,60.027,6102095,0
2006-07-18,60.23,60.342,59.884,60.189,6202150,0
2006-07-19,60.445,60.641,60.011,60.332,6318448,0
2006-07-20,60.657,60.911,60.366,60.401,4018116,0
2006-07-21,60.631,60.929,59.4,60.076,6612610,0
2006-07-24,60.358,60.902,60.095,60.902,4087682,0
2006-07-25,60.319,60.327,56.963,57.861,22200438,0
2006-07-26,57.861,59.321,57.216,58.668,10792578,0
2006-07-27,59.373,60.061,59.009,59.256,7228718,0
2006-07-28,59.731,59.96,59.281,59.909,4722152,0
2006-07-31,59.552,60.301,59.5,59.807,3613533,0
2006-08-01,59.466,59.561,58.992,59.392,4000926,0
2006-08-02,59.392,59.544,59.086,59.135,5677271,0
2006-08-03,59.135,59.289,58.796,58.856,5407238,0
2006-08-04,59.382,59.714,58.668,59,4842571,0
2006-08-07,58.957,58.965,58.43,58.616,4253770,0
2006-08-08,59,59.049,58.007,58.244,4793836,0
2006-08-09,58.924,58.924,57.92,58.023,4209746,0
2006-08-10,58.023,58.642,58.007,58.116,3663211,0
2006-08-11,58.235,58.567,58.081,58.217,3945838,0
2006-08-14,58.217,58.856,58.15,58.295,5330841,0
2006-08-15,59.033,59.33,58.778,59.281,5473039,0
2006-08-16,59.723,60.266,59.596,60.139,6174014,0
2006-08-17,60.139,60.802,59.893,60.488,3720416,0
2006-08-18,60.758,60.802,60.342,60.497,2923622,0
2006-08-21,60.571,60.706,60.266,60.418,2868534,0
2006-08-22,60.427,60.937,60.418,60.562,2463246,0
2006-08-23,60.358,60.68,59.5,59.757,3273110,0
2006-08-24,59.893,59.96,59.169,59.552,2919856,0
2006-08-25,59.517,59.807,59.145,59.4,3631546,0
2006-08-28,59.256,60.562,59.256,60.266,3123498,0
2006-08-29,60.266,61.005,59.85,60.835,3762797,0
2006-08-30,61.167,61.167,60.68,60.688,3027680,0
2006-08-31,60.996,61.141,60.697,60.911,2085157,0
2006-09-01,60.946,61.437,60.867,60.929,2927505,0
2006-09-05,60.946,61.167,60.427,60.615,3428963,0
2006-09-06,60.615,60.946,60.35,60.741,2936453,0
2006-09-07,60.741,60.911,59.969,59.969,3857201,0
2006-09-08,60.104,60.819,59.978,60.75,2726337,0
2006-09-11,60.758,60.758,60.148,60.615,2550005,0
2006-09-12,60.894,61.802,60.505,61.651,4540048,0
2006-09-13,61.675,62.688,61.675,62.33,4174671,0
2006-09-14,62.355,62.671,62.186,62.464,3089599,0
2006-09-15,63.078,63.459,62.881,62.985,6656166,0
2006-09-18,62.985,63.204,62.44,62.77,2901374,0
2006-09-19,63.527,64.028,61.981,62.229,3066879,0
2006-09-20,62.269,62.95,62.16,62.373,4502027,0
2006-09-21,62.653,62.824,61.743,62.107,3880271,0
2006-09-22,62.269,62.491,61.353,62.075,2835451,0
2006-09-25,62.169,62.697,61.7,62.608,4984533,0
2006-09-26,62.95,63.713,62.866,63.502,5754605,0
2006-09-27,63.588,63.687,63.163,63.417,3983038,0
2006-09-28,63.417,63.705,62.967,63.375,3170586,0
2006-09-29,63.375,63.713,63.121,63.222,3036388,0
2006-10-02,63.459,63.459,62.296,62.517,3438733,0
2006-10-03,62.237,62.967,62.015,62.89,3484994,0
2006-10-04,62.89,63.731,62.89,63.606,3514655,0
2006-10-05,63.713,64.521,63.713,64.496,3052636,0
2006-10-06,64.496,64.7,64.369,64.521,3016850,0
2006-10-09,64.19,64.488,64.082,64.395,2124237,0
2006-10-10,64.3,64.36,63.832,63.884,2234771,0
2006-10-11,63.884,64.225,63.705,64.116,3092065,0
2006-10-12,64.09,64.181,63.597,64.082,2471138,0
2006-10-13,64.421,64.496,64.009,64.056,2047725,0
2006-10-16,64.225,64.556,64.001,64.352,2273850,0
2006-10-17,63.929,64.564,63.84,64.395,2933981,0
2006-10-18,64.564,64.767,63.884,64.164,2951402,0
2006-10-19,64.164,64.965,64.164,64.903,3220965,0
2006-10-20,66.339,67.454,65.66,66.663,9394386,0
2006-10-23,66.69,68.71,66.69,68.04,6209212,0
2006-10-24,67.92,68.457,67.707,67.869,3754083,0
2006-10-25,67.752,67.92,66.96,67.504,2704561,0
2006-10-26,67.504,67.536,66.723,67.316,2790606,0
2006-10-27,67.282,67.734,67.009,67.071,2707387,0
2006-10-30,67.102,67.325,66.723,67.062,1404661,0
2006-10-31,67.102,67.621,66.356,66.977,3126913,0
2006-11-01,66.968,67.207,66.501,66.977,3353979,0
2006-11-02,66.977,67.368,66.756,67.009,3413542,0
2006-11-03,67.18,67.393,66.365,66.756,2099988,0
2006-11-06,67.027,67.768,66.756,67.614,2511866,0
2006-11-07,67.545,68.079,67.342,67.468,2473372,0
2006-11-08,67.487,67.752,67.112,67.468,2009116,0
2006-11-09,67.581,67.86,66.756,67.027,3765617,0
2006-11-10,67.24,67.419,66.842,67.273,2437234,0
2006-11-13,67.156,67.768,66.977,67.536,3027680,0
2006-11-14,67.536,68.132,66.977,68.04,3458275,0
2006-11-15,67.825,68.932,67.825,68.564,4048247,0
2006-11-16,68.175,68.761,68.072,68.208,2280324,0
2006-11-17,68.377,69.449,68.185,69.152,3532079,0
2006-11-20,69.152,69.238,68.666,69.135,2182155,0
2006-11-21,68.743,69.617,68.473,69.355,3319135,0
2006-11-22,69.321,69.464,68.691,69.211,2216409,0
2006-11-24,68.691,69.238,68.6,68.94,814452,0
2006-11-27,68.896,68.94,68.013,68.159,3315014,0
2006-11-28,67.879,68.557,67.752,68.313,2527757,0
2006-11-29,68.473,68.983,68.404,68.797,2094812,0
2006-11-30,68.71,69.492,68.448,69.202,2740344,0
2006-12-01,69.28,69.28,67.045,67.945,6378011,0
2006-12-04,68.32,69.058,67.969,68.717,3409773,0
2006-12-05,67.664,68.854,67.664,68.439,3143156,0
2006-12-06,68.43,68.521,67.707,67.791,2766712,0
2006-12-07,67.768,67.936,67.265,67.59,2903846,0
2006-12-08,66.875,66.875,65.71,66.739,6376954,0
2006-12-11,66.91,67.292,66.339,66.987,3279936,0
2006-12-12,66.977,67.454,66.459,67.121,4717322,0
2006-12-13,67.536,67.689,67.087,67.325,2969177,0
2006-12-14,67.454,67.496,66.69,66.917,3755731,0
2006-12-15,67.68,67.68,66.424,66.528,5753900,0
2006-12-18,66.528,67.121,66.459,66.561,2680072,0
2006-12-19,66.492,66.654,66.034,66.356,3335853,0
2006-12-20,66.518,67.282,66.392,66.968,2650765,0
2006-12-21,67.112,67.375,66.902,66.95,2761062,0
2006-12-22,66.96,67.121,66.553,66.561,1927186,0
2006-12-26,66.4,66.569,65.84,66.29,2294450,0
2006-12-27,66.546,66.842,66.384,66.663,2041015,0
2006-12-28,66.69,67.019,66.281,66.4,1959795,0
2006-12-29,66.347,66.681,66.11,66.203,2120354,0
2007-01-03,65.864,66.987,65.735,66.482,4387847,0
2007-01-04,66.603,66.61,65.796,66.221,3394470,0
2007-01-05,66.17,66.177,65.422,65.771,3156577,0
2007-01-08,65.771,66.298,65.387,65.915,2865711,0
2007-01-09,66.263,66.459,65.788,65.993,2143659,0
2007-01-10,65.677,66.23,65.448,66.138,2020886,0
2007-01-11,66.306,67.139,66.161,66.816,2653354,0
2007-01-12,66.61,67.536,66.451,67.419,2923857,0
2007-01-16,67.519,67.64,67.045,67.59,2974120,0
2007-01-17,67.393,67.545,66.902,67.036,3176471,0
2007-01-18,66.866,67.707,66.771,66.95,2253723,0
2007-01-19,67.189,67.86,66.96,67.325,3412247,0
2007-01-22,67.325,67.36,66.375,66.681,2396271,0
2007-01-23,66.866,67.24,66.546,66.987,2195924,0
2007-01-24,66.987,67.671,66.987,67.527,1989692,0
2007-01-25,67.59,67.752,66.968,67.121,3264752,0
2007-01-26,67.087,67.273,66.459,66.851,2244895,0
2007-01-29,66.723,67.282,66.474,67.079,4026118,0
2007-01-30,63.648,64.718,63.069,63.459,18431291,0
2007-01-31,63.042,63.444,62.092,63.121,10929007,0
2007-02-01,63.502,63.569,62.617,62.858,7653068,0
2007-02-02,62.858,62.925,62.626,62.754,6573648,0
2007-02-05,62.932,63.096,62.608,62.806,7474736,0
2007-02-06,62.788,63.289,62.714,63.096,5736004,0
2007-02-07,63.121,63.705,63.103,63.417,4769590,0
2007-02-08,63.615,63.623,62.958,63.409,4520391,0
2007-02-09,63.409,63.713,63.078,63.325,4734744,0
2007-02-12,63.333,63.623,63.204,63.365,3488984,0
2007-02-13,64.564,65.329,64.352,64.928,8467326,0
2007-02-14,64.928,65.346,64.803,65.279,4576607,0
2007-02-15,65.329,65.735,65.072,65.338,4270015,0
2007-02-16,65.338,65.78,64.911,65.279,4466243,0
2007-02-20,64.991,65.199,64.512,65.055,4664001,0
2007-02-21,64.65,65.055,64.48,64.758,3319961,0
2007-02-22,64.776,65.199,64.674,64.861,3290768,0
2007-02-23,64.983,65.047,64.521,64.741,2339417,0
2007-02-26,64.947,65.26,64.26,64.667,3053439,0
2007-02-27,64.674,64.718,62.457,63.289,6901126,0
2007-02-28,63.078,63.713,62.464,62.932,6227219,0
2007-03-01,62.866,62.872,62.033,62.577,5262196,0
2007-03-02,62.229,62.688,62.015,62.025,5895862,0
2007-03-05,62.025,62.671,61.931,62.16,5714177,0
2007-03-06,62.545,62.599,62.015,62.412,5071639,0
2007-03-07,62.44,63.026,62.16,62.697,4444350,0
2007-03-08,62.89,63.84,62.866,63.306,4491788,0
2007-03-09,63.365,63.975,63.325,63.487,3938541,0
2007-03-12,63.384,63.963,63.375,63.857,3790457,0
2007-03-13,63.502,64.14,63.417,63.518,5216660,0
2007-03-14,63.527,64.429,63.222,64.395,5430308,0
2007-03-15,64.395,64.785,64.283,64.556,4626213,0
2007-03-16,64.758,64.785,63.84,63.954,5949773,0
2007-03-19,64.173,64.956,64.14,64.869,3767386,0
2007-03-20,64.983,64.991,64.596,64.886,2801084,0
2007-03-21,64.776,65.465,64.605,65.329,3632953,0
2007-03-22,65.491,66.263,65.338,66.076,4793041,0
2007-03-23,65.915,66.4,65.744,66.238,3273464,0
2007-03-26,65.975,65.985,65.362,65.735,4169490,0
2007-03-27,65.788,65.813,65.253,65.557,3169053,0
2007-03-28,65.191,65.557,64.718,64.886,3835306,0
2007-03-29,64.886,64.886,64.09,64.642,4983018,0
2007-03-30,64.548,65.448,64.283,64.928,4002812,0
2007-04-02,64.938,64.938,64.488,64.803,2842047,0
2007-04-03,65.015,65.932,64.965,65.804,3635663,0
2007-04-04,65.84,66.034,65.362,65.549,3054752,0
2007-04-05,65.439,65.439,64.869,65.199,2924798,0
2007-04-09,65.279,65.439,64.821,65.269,2504596,0
2007-04-10,65.314,65.413,64.919,64.991,2530567,0
2007-04-11,64.991,65.161,64.488,64.758,3294324,0
2007-04-12,64.812,65.346,64.521,65.169,2693328,0
2007-04-13,65.627,65.627,64.488,65.177,2888247,0
2007-04-16,65.338,65.686,65.169,65.549,2923504,0
2007-04-17,65.413,65.813,64.974,65.652,2803084,0
2007-04-18,65.703,65.718,65.199,65.482,2465816,0
2007-04-19,64.869,66.17,64.83,65.905,4187867,0
2007-04-20,66.23,66.69,65.872,66.05,5581056,0
2007-04-23,66.05,66.17,65.422,65.652,4206748,0
2007-04-24,65.531,65.71,64.999,65.413,4416686,0
2007-04-25,65.378,65.847,64.947,65.387,5474098,0
2007-04-26,68.224,68.887,67.308,68.344,16725813,0
2007-04-27,67.936,69.916,67.707,69.28,7976672,0
2007-04-30,69.287,70.722,68.71,70.318,7441464,0
2007-05-01,70.318,71.13,69.796,70.326,6544932,0
2007-05-02,70.85,71.998,70.68,71.717,6149893,0
2007-05-03,71.623,71.7,70.946,71.419,5731701,0
2007-05-04,71.273,71.659,71.099,71.54,3456124,0
2007-05-07,71.54,72.209,71.318,72.151,4292831,0
2007-05-08,71.717,72.158,71.487,72.021,4010163,0
2007-05-09,71.7,72.625,71.7,72.515,4767751,0
2007-05-10,72.209,72.515,71.684,71.912,3744782,0
2007-05-11,72.021,72.932,72.021,72.676,4833506,0
2007-05-14,72.464,72.703,71.717,72.064,4117813,0
2007-05-15,72.083,73.978,72.083,73.203,7745595,0
2007-05-16,73.468,73.468,72.133,73.067,4761608,0
2007-05-17,73.136,73.825,72.847,73.63,4927878,0
2007-05-18,73.848,74.181,73.74,73.825,4639162,0
2007-05-21,73.807,74.061,73.587,73.96,4202103,0
2007-05-22,73.96,74.801,73.941,74.571,4199289,0
2007-05-23,74.46,75.174,74.391,74.707,3994236,0
2007-05-24,74.437,75.633,73.933,74.038,5241237,0
2007-05-25,74.377,74.742,74.046,74.205,3288648,0
2007-05-29,74.053,74.521,73.273,74.173,3877403,0
2007-05-30,74.164,74.717,73.807,74.699,4219724,0
2007-05-31,74.699,75.15,74.445,74.725,4192298,0
2007-06-01,74.717,75.125,74.274,75.125,3354251,0
2007-06-04,75.125,75.125,74.384,74.819,2730927,0
2007-06-05,74.819,75.055,74.104,74.301,2976902,0
2007-06-06,74.308,74.308,73.307,73.587,3541024,0
2007-06-07,73.587,73.832,71.717,72.109,5639981,0
2007-06-08,72.109,73.059,71.829,73.007,4237058,0
2007-06-11,73.007,73.041,72.354,72.464,3441557,0
2007-06-12,72.464,72.815,71.7,72.245,4032548,0
2007-06-13,72.805,74.121,72.226,74.069,5345793,0
2007-06-14,73.968,74.649,73.839,74.266,3391469,0
2007-06-15,74.4,75.174,74.351,74.478,5321541,0
2007-06-18,74.487,74.783,73.757,74.437,3284059,0
2007-06-19,74.274,74.699,73.839,74.605,2764004,0
2007-06-20,74.733,75.013,73.901,73.978,3282026,0
2007-06-21,73.832,74.605,73.162,74.257,3205780,0
2007-06-22,73.532,74.257,73.17,73.426,5652764,0
2007-06-25,73.569,74.521,72.941,73.273,3389291,0
2007-06-26,73.477,73.909,72.976,73.129,3571866,0
2007-06-27,72.906,74.104,72.864,74.019,3832599,0
2007-06-28,73.909,74.139,73.477,73.783,2757295,0
2007-06-29,73.994,74.639,73.246,73.731,3910463,0
2007-07-02,74.157,74.757,74.019,74.757,2833689,0
2007-07-03,74.757,74.91,74.367,74.707,1239748,0
2007-07-05,74.487,75.098,74.231,74.555,2220056,0
2007-07-06,74.717,75.446,74.384,74.852,2365195,0
2007-07-09,74.733,75.243,74.674,74.852,2733977,0
2007-07-10,74.707,75.064,74.053,74.095,4038362,0
2007-07-11,74.095,74.99,73.968,74.658,3022378,0
2007-07-12,74.478,76.423,74.418,76.398,4938034,0
2007-07-13,76.1,76.66,75.947,76.647,4249062,0
2007-07-16,76.992,78.428,76.315,77.197,5396053,0
2007-07-17,77.68,77.884,76.96,77.374,3001667,0
2007-07-18,77.392,78.123,77.307,77.715,5123432,0
2007-07-19,77.987,78.113,76.807,77.452,3282293,0
2007-07-20,76.881,77.656,75.269,76.637,5996096,0
2007-07-23,76.974,77.663,76.756,77.197,3257375,0
2007-07-24,76.919,77.503,75.906,76.195,4289794,0
2007-07-25,76.66,76.704,74.792,76.134,6001026,0
2007-07-26,76.134,78.08,75.389,76.5,8864954,0
2007-07-27,76.799,78.159,76.5,76.5,7355497,0
2007-07-30,76.5,77.221,76.261,76.612,5704048,0
2007-07-31,75.999,76.865,75.423,75.541,6738521,0
2007-08-01,75.558,76.008,74.545,75.666,6682855,0
2007-08-02,75.658,75.999,75.098,75.71,4536671,0
2007-08-03,75.335,75.737,74.342,74.384,5843551,0
2007-08-06,74.504,75.072,73.578,74.563,6730496,0
2007-08-07,73.874,75.361,73.867,74.783,5240737,0
2007-08-08,74.674,75.243,73.901,74.885,5587893,0
2007-08-09,74.674,74.869,73.713,73.791,5932233,0
2007-08-10,73.365,73.647,72.006,73.034,6897579,0
2007-08-13,74.046,74.046,72.847,73.273,3772565,0
2007-08-14,73.289,73.704,72.542,72.999,4056721,0
2007-08-15,72.158,73.426,72.151,72.264,4606490,0
2007-08-16,70.688,73.297,70.688,72.551,7895676,0
2007-08-17,74.191,75.702,73.085,74.613,7221772,0
2007-08-20,74.377,75.471,74.248,74.99,3784336,0
2007-08-21,74.844,75.389,74.46,75.15,3552442,0
2007-08-22,75.2,76.1,74.801,75.666,3584460,0
2007-08-23,75.71,75.898,74.945,75.396,3175172,0
2007-08-24,75.182,75.737,74.757,75.737,3516543,0
2007-08-27,75.437,75.837,74.717,75.353,2568955,0
2007-08-28,75.259,76.024,74.41,74.437,3737132,0
2007-08-29,74.801,75.48,74.342,75.404,3252745,0
2007-08-30,75.098,76.45,74.828,75.914,4158542,0
2007-08-31,76.297,77.74,76.075,77.298,5807694,0
2007-09-04,77.272,77.731,76.372,77.433,3588227,0
2007-09-05,76.799,77.096,76.084,76.388,3803758,0
2007-09-06,76.676,77.34,76.524,76.992,2505388,0
2007-09-07,76.22,76.799,75.327,75.541,4215516,0
2007-09-10,75.72,76.347,74.086,74.605,6162391,0
2007-09-11,74.766,75.285,74.46,74.964,3965730,0
2007-09-12,75.235,76.261,75.021,75.675,3738735,0
2007-09-13,76.178,76.195,75.344,75.684,3638371,0
2007-09-14,75.319,76.008,75.142,75.623,2760474,0
2007-09-17,75.566,76.236,75.389,75.55,2230048,0
2007-09-18,75.82,77.953,75.82,77.868,5124353,0
2007-09-19,77.944,78.37,77.374,78.123,5645568,0
2007-09-20,77.503,78.411,77.392,77.68,3903154,0
2007-09-21,78.58,78.58,77.511,77.884,5857957,0
2007-09-24,77.817,78.786,77.731,77.995,3587288,0
2007-09-25,77.723,78.411,76.738,78.08,2832161,0
2007-09-26,78.302,78.956,77.962,78.615,4010811,0
2007-09-27,78.768,79.517,78.741,79.338,3831537,0
2007-09-28,79.837,79.837,79.082,79.5,4178201,0
2007-10-01,79.72,80.698,79.584,80.484,4928117,0
2007-10-02,80.153,80.603,79.509,79.762,3966674,0
2007-10-03,79.566,80.526,79.405,80.018,3335335,0
2007-10-04,80.28,80.611,79.873,80.067,2836161,0
2007-10-05,80.491,81.487,80.392,81.428,4426222,0
2007-10-08,81.341,81.511,80.716,81.052,2609448,0
2007-10-09,80.595,81.555,80.578,81.232,4071554,0
2007-10-10,80.951,82.404,80.808,81.402,3450780,0
2007-10-11,81.64,81.972,79.788,80.162,4331105,0
2007-10-12,80.425,80.619,79.601,79.999,3085412,0
2007-10-15,80.008,80.476,79.455,80.187,3565273,0
2007-10-16,80.22,80.364,79.439,79.837,3294416,0
2007-10-17,80.401,80.739,79.092,80.076,4020466,0
2007-10-18,80.094,81.011,79.202,80.476,2937511,0
2007-10-19,78.921,79.005,73.307,73.587,17949127,0
2007-10-22,72.507,73.662,71.428,73.297,10586921,0
2007-10-23,73.798,73.951,71.692,72.999,8807582,0
2007-10-24,72.992,73.177,71.7,73.143,5892329,0
2007-10-25,73.638,73.757,72.416,73.136,4812773,0
2007-10-26,73.468,73.468,72.711,73.17,3370224,0
2007-10-29,73.434,73.517,72.432,73.034,4296738,0
2007-10-30,73.016,73.255,72.48,72.882,3286176,0
2007-10-31,73.041,73.832,72.507,73.365,5460207,0
2007-11-01,73.121,73.297,71.259,71.273,5111575,0
2007-11-02,71.956,72.209,70.641,72.118,5788603,0
2007-11-05,72.158,72.498,71.227,72.254,4350929,0
2007-11-06,72.311,72.796,71.531,72.593,3917461,0
2007-11-07,72.464,72.464,70.74,70.74,5278979,0
2007-11-08,70.801,70.993,69.263,70.367,8926113,0
2007-11-09,67.945,69.238,67.265,67.545,10757094,0
2007-11-12,67.563,68.208,67.096,67.301,5563877,0
2007-11-13,68.005,69.085,67.316,69.006,5902781,0
2007-11-14,69.287,69.594,68.005,68.14,4311735,0
2007-11-15,68.005,68.608,67.384,67.664,4917898,0
2007-11-16,68.072,69.321,67.768,69.296,7609781,0
2007-11-19,68.998,69.949,68.844,69.407,5912522,0
2007-11-20,69.654,70.237,68.829,69.756,5214064,0
2007-11-21,69.321,70.084,69.012,69.012,5536314,0
2007-11-23,69.517,70.3,68.86,70.3,2031727,0
2007-11-26,70.443,70.47,68.717,68.814,4787987,0
2007-11-27,69.305,69.994,68.787,69.762,5084090,0
2007-11-28,70.147,71.191,69.695,70.857,5152269,0
2007-11-29,70.578,71.444,70.488,71.029,3797859,0
2007-11-30,71.734,72.158,69.984,70.731,6755127,0
2007-12-03,70.876,71.343,69.61,69.84,5028791,0
2007-12-04,69.56,70.461,69.321,69.737,3753802,0
2007-12-05,70.245,71.352,70.093,71.156,3832417,0
2007-12-06,71.13,72.209,70.987,72.057,3457694,0
2007-12-07,71.411,73.51,71.411,73.22,4334756,0
2007-12-10,73.282,74.038,73.282,73.686,3874940,0
2007-12-11,73.951,73.951,71.912,71.912,5074393,0
2007-12-12,74.844,75.353,73.034,73.621,8538651,0
2007-12-13,73.407,73.96,72.498,73.839,5054561,0
2007-12-14,73.162,74.4,72.959,72.999,3970386,0
2007-12-17,72.542,73.655,72.542,72.873,4224159,0
2007-12-18,73.238,73.323,72.236,72.932,3626016,0
2007-12-19,72.796,72.923,71.452,72.151,4394425,0
2007-12-20,72.03,72.48,71.235,71.777,4000554,0
2007-12-21,72.896,73.774,72.057,73.103,8276349,0
2007-12-24,72.652,73.517,72.464,73.282,1046968,0
2007-12-26,73.884,73.884,72.847,73.121,2476259,0
2007-12-27,73.143,73.487,72.449,72.551,2681570,0
2007-12-28,73.162,73.162,71.676,72.287,2545719,0
2007-12-31,71.912,72.389,71.598,71.632,1997371,0
2008-01-02,71.565,72.006,69.857,70.263,5242234,0
2008-01-03,70.359,70.92,69.975,70.254,3206550,0
2008-01-04,69.662,70.222,69.28,69.458,4261516,0
2008-01-07,69.747,69.789,68.618,68.905,4971843,0
2008-01-08,69.111,69.72,68.048,68.14,6722746,0
2008-01-09,68.132,68.661,66.681,68.123,7559798,0
2008-01-10,67.752,68.564,67.129,68.14,8046538,0
2008-01-11,67.647,68.86,65.387,65.905,9904768,0
2008-01-14,66.375,66.807,65.84,66.69,3446093,0
2008-01-15,66.263,66.857,65.439,65.566,4951505,0
2008-01-16,65.269,66.756,65.269,65.67,5258729,0
2008-01-17,65.735,66.002,63.265,63.679,8349339,0
2008-01-18,64.116,64.938,62.916,63.639,8302405,0
2008-01-22,61.226,64.234,61.226,63.848,7737171,0
2008-01-23,62.482,64.758,61.207,64.65,8240133,0
2008-01-24,64.903,65.269,63.713,64.334,5657027,0
2008-01-25,65.26,65.26,63.777,64.146,4554096,0
2008-01-28,64.582,65.857,64.225,65.788,5427823,0
2008-01-29,66.093,66.842,64.733,66.281,5959131,0
2008-01-30,66.11,67.527,65.831,66.451,5395007,0
2008-01-31,65.694,67.961,65.448,67.664,6394352,0
2008-02-01,67.784,69.049,67.657,68.991,5579254,0
2008-02-04,69.006,69.238,68.377,68.448,3975072,0
2008-02-05,67.375,67.887,67.036,67.189,5652989,0
2008-02-06,67.511,67.913,66.95,67.265,4556710,0
2008-02-07,66.771,67.572,66.501,67.215,4101489,0
2008-02-08,66.987,67.273,66.11,66.739,3321737,0
2008-02-11,66.587,67.599,66.128,67.35,2468705,0
2008-02-12,67.631,67.825,66.771,67.198,4312670,0
2008-02-13,67.581,69.246,67.519,69.135,4450558,0
2008-02-14,69.012,69.363,68.132,68.208,2925868,0
2008-02-15,68.079,68.481,67.572,67.92,4275273,0
2008-02-19,68.175,68.691,67.59,67.834,4115794,0
2008-02-20,67.384,68.132,66.635,67.913,3816674,0
2008-02-21,68.013,68.513,66.842,67.079,4807326,0
2008-02-22,67.384,67.799,66.467,67.68,4109138,0
2008-02-25,67.59,68.844,67.189,68.814,3456668,0
2008-02-26,68.473,69.312,68.352,69.058,3740471,0
2008-02-27,68.538,68.94,68.04,68.37,3301580,0
2008-02-28,68.013,68.199,67.325,67.791,3179758,0
2008-02-29,67.664,67.664,66.424,66.603,3638781,0
2008-03-03,66.4,66.816,65.94,66.681,2855077,0
2008-03-04,66.194,66.883,65.831,66.61,5167341,0
2008-03-05,67.036,67.631,66.194,67.055,4551332,0
2008-03-06,66.857,67.316,66.17,66.221,5548765,0
2008-03-07,65.761,66.254,64.845,64.999,6119972,0
2008-03-10,65.184,65.507,63.954,64.122,4952427,0
2008-03-11,65.67,66.263,64.564,66.221,5153117,0
2008-03-12,66.238,67.487,66.238,66.62,4663716,0
2008-03-13,65.831,67.608,65.549,67.18,5052495,0
2008-03-14,67.725,67.725,65.091,65.864,5747633,0
2008-03-17,64.26,67.334,63.92,66.698,5945183,0
2008-03-18,67.825,68.771,67.129,68.771,5378528,0
2008-03-19,69.012,69.39,66.723,67.511,5238923,0
2008-03-20,66.69,67.511,65.804,66.246,8162468,0
2008-03-24,66.392,67.292,66.186,66.807,5111259,0
2008-03-25,66.968,67.325,66.492,67.096,4577432,0
2008-03-26,66.883,66.917,66.161,66.825,4355679,0
2008-03-27,66.941,67.207,66.146,66.146,4237861,0
2008-03-28,66.594,67.062,66.138,66.221,2361780,0
2008-03-31,66.315,67.519,66.315,67.24,4126430,0
2008-04-01,67.631,69.263,67.487,69.085,5665999,0
2008-04-02,69.012,69.305,68.466,68.734,3380276,0
2008-04-03,68.466,68.814,67.816,68.107,3861590,0
2008-04-04,68.217,68.869,67.468,68.404,3296670,0
2008-04-07,68.771,69.337,68.098,68.123,3627374,0
2008-04-08,67.536,68.185,67.519,67.86,4083869,0
2008-04-09,67.953,68.064,66.941,67.614,3492622,0
2008-04-10,67.698,68.734,67.496,68.26,4410938,0
2008-04-11,66.941,67.18,66.375,66.663,6607375,0
2008-04-14,66.509,67.148,66.016,66.482,5235610,0
2008-04-15,66.78,67.055,66.492,66.977,3145914,0
2008-04-16,67.41,68.975,67.207,68.548,6220805,0
2008-04-17,68.448,68.86,67.35,68.513,3775036,0
2008-04-18,69.441,70.698,68.958,70.425,5546097,0
2008-04-21,70.511,70.544,69.576,69.949,3422887,0
2008-04-22,69.789,69.831,68.412,68.967,3206891,0
2008-04-23,69.39,69.39,68.328,68.498,4265694,0
2008-04-24,68.975,68.975,65.879,67.223,7443341,0
2008-04-25,66.987,67.004,64.956,66.11,6534601,0
2008-04-28,65.924,66.246,65.314,65.525,6068060,0
2008-04-29,65.574,66.034,65.225,65.295,4241292,0
2008-04-30,65.413,66.467,65.286,65.295,5498280,0
2008-05-01,65.362,66.306,65.055,66.128,4453502,0
2008-05-02,66.635,67.496,66.451,66.731,4421958,0
2008-05-05,66.788,66.924,65.71,65.879,3743519,0
2008-05-06,65.788,66.154,65.199,66.058,3403426,0
2008-05-07,65.788,66.365,65.507,65.583,2089343,0
2008-05-08,65.516,65.718,64.965,65.37,4468353,0
2008-05-09,64.556,65.134,64.412,64.837,4557298,0
2008-05-12,65.134,65.985,64.521,65.413,4180888,0
2008-05-13,66.025,66.553,65.338,65.566,4010855,0
2008-05-14,65.993,66.797,65.566,66.034,3440319,0
2008-05-15,66.008,66.365,65.566,66.146,4089156,0
2008-05-16,66.254,66.96,65.804,66.825,4882236,0
2008-05-19,66.825,67.869,66.672,67.156,3698403,0
2008-05-20,67.148,67.163,65.482,65.864,6139069,0
2008-05-21,65.847,65.864,64.421,64.667,5214360,0
2008-05-22,64.878,65.253,64.453,65.108,4523833,0
2008-05-23,64.767,64.785,64.14,64.404,3388970,0
2008-05-27,64.334,65.191,64.19,64.709,3282979,0
2008-05-28,64.853,65.422,64.83,65.329,4333618,0
2008-05-29,65.072,66.433,65.072,66.058,4041120,0
2008-05-30,65.338,66.138,65.338,65.888,4104222,0
2008-06-02,65.761,65.831,64.395,64.776,4640835,0
2008-06-03,64.991,65.127,64.14,64.758,5706587,0
2008-06-04,64.709,65.761,64.395,64.869,5494557,0
2008-06-05,65.063,65.932,64.869,65.84,4479868,0
2008-06-06,65.184,65.43,63.588,63.597,7044298,0
2008-06-09,63.985,64.623,63.502,64.412,5182134,0
2008-06-10,63.823,64.812,63.823,64.564,3524975,0
2008-06-11,64.564,64.564,63.758,63.945,5774367,0
2008-06-12,64.14,64.919,63.929,64.181,4463141,0
2008-06-13,64.727,65.015,64.037,64.667,4608538,0
2008-06-16,64.36,64.667,63.793,63.884,4892621,0
2008-06-17,64.063,64.309,63.588,63.687,4192483,0
2008-06-18,63.409,63.911,63.018,63.121,4192144,0
2008-06-19,63.042,63.248,62.653,62.967,4171821,0
2008-06-20,62.653,62.866,61.692,62.033,8672733,0
2008-06-23,62.313,62.391,61.845,61.981,3536525,0
2008-06-24,61.88,62.407,61.506,61.531,5338409,0
2008-06-25,61.506,62.221,61.42,61.651,5704588,0
2008-06-26,61.411,61.42,59.67,59.687,8677471,0
2008-06-27,59.875,59.875,58.523,59.049,8759477,0
2008-06-30,59.024,59.202,58.286,59.119,6278469,0
2008-07-01,58.329,59.508,57.402,59.281,7478289,0
2008-07-02,59.619,59.619,58.177,58.177,5486799,0
2008-07-03,58.422,59.434,58.347,59.009,3629692,0
2008-07-07,59.373,60.214,58.856,59.339,5783519,0
2008-07-08,59.4,60.462,59.058,60.342,6078367,0
2008-07-09,59.552,60.497,58.244,58.312,7325631,0
2008-07-10,58.439,59.256,58.023,58.55,6221469,0
2008-07-11,57.998,58.941,57.563,58.379,7371539,0
2008-07-14,58.965,59.466,58.322,58.635,6024402,0
2008-07-15,58.286,58.337,57.139,57.507,9687642,0
2008-07-16,57.683,58.337,57.156,58.312,5457681,0
2008-07-17,58.804,59.113,57.377,59,6893533,0
2008-07-18,59.009,59.067,58.023,58.567,5266239,0
2008-07-21,58.906,59.211,57.7,58.388,3945300,0
2008-07-22,57.853,59.85,57.853,59.723,6832956,0
2008-07-23,60.061,60.366,59.517,60.148,4931518,0
2008-07-24,61.506,61.819,60.238,60.358,7668889,0
2008-07-25,61.072,61.082,59.661,60.274,5823807,0
2008-07-28,60.206,60.31,58.949,59.153,5688570,0
2008-07-29,59.095,59.951,59.086,59.884,4237144,0
2008-07-30,59.986,60.688,59.508,60.571,4543833,0
2008-07-31,60.181,60.527,59.714,59.798,5007698,0
2008-08-01,59.757,60.366,59.33,59.596,3562355,0
2008-08-04,59.491,59.841,58.914,59.256,2674465,0
2008-08-05,59.661,61.193,59.466,61.063,5742561,0
2008-08-06,60.954,61.234,60.181,61.005,4624847,0
2008-08-07,60.579,61.2,60.019,60.471,5090099,0
2008-08-08,60.436,62.788,60.436,62.422,6385731,0
2008-08-11,62.178,63.444,62.169,63.187,6428856,0
2008-08-12,63.325,63.325,62.338,62.526,4811565,0
2008-08-13,62.431,62.814,61.338,61.981,4529030,0
2008-08-14,61.635,62.754,61.346,62.051,3522054,0
2008-08-15,62.092,62.95,62.092,62.431,5188512,0
2008-08-18,62.526,62.779,61.2,61.546,5054647,0
2008-08-19,61.294,61.428,60.189,60.579,4340753,0
2008-08-20,60.52,60.68,59.714,60.053,3449752,0
2008-08-21,59.687,60.562,59.256,60.238,3505398,0
2008-08-22,60.238,61.771,59.924,61.401,3604726,0
2008-08-25,60.715,61.115,59.705,60.085,4394416,0
2008-08-26,59.866,60.571,59.67,60.076,3250083,0
2008-08-27,60.053,60.505,59.579,60.076,4097889,0
2008-08-28,60.327,61.726,60.238,61.591,4578441,0
2008-08-29,61.285,61.635,60.75,60.826,4049414,0
2008-09-02,61.491,62.553,60.148,60.418,5611066,0
2008-09-03,59.731,60.571,59.289,60.173,6722541,0
2008-09-04,59.661,59.841,59,59.248,7100599,0
2008-09-05,59.033,59.256,58.201,58.778,6418315,0
2008-09-08,59.579,61.158,59.579,60.471,7137273,0
2008-09-09,59.893,60.319,58.88,59,7801764,0
2008-09-10,59.443,59.57,58.184,58.347,6757690,0
2008-09-11,57.971,59.526,57.92,59.417,6105807,0
2008-09-12,59.339,59.875,58.83,59.596,6711959,0
2008-09-15,57.785,59.679,57.776,58.515,8126708,0
2008-09-16,58.169,59.739,58.041,59.239,10131062,0
2008-09-17,58.049,59.408,57.642,58.49,10427814,0
2008-09-18,59.049,60.52,57.794,59.893,12786785,0
2008-09-19,63.069,63.469,60.327,61.743,11934306,0
2008-09-22,61.828,62.858,59.765,60.061,6727669,0
2008-09-23,60.122,60.342,58.616,58.616,6810870,0
2008-09-24,58.965,59.679,57.675,58.253,6775978,0
2008-09-25,58.465,59.491,58.465,59.239,6228437,0
2008-09-26,58.447,59.202,57.98,59,5064298,0
2008-09-29,58.56,58.56,55.654,56.34,9473377,0
2008-09-30,57.156,58.277,57.02,58.031,8344202,0
2008-10-01,57.489,58.031,56.8,57.25,5433169,0
2008-10-02,56.844,57.555,55.654,55.728,9275790,0
2008-10-03,56.146,57.131,54.802,54.88,7754835,0
2008-10-06,53.605,54.691,51.762,53.521,12888253,0
2008-10-07,54.157,54.795,50.861,50.947,10356398,0
2008-10-08,50.512,52.619,48.627,48.735,15093279,0
2008-10-09,48.85,49.757,45.348,45.449,13710702,0
2008-10-10,44.032,47.949,42.485,46.093,19207072,0
2008-10-13,49.91,50.726,47.579,50.649,12372828,0
2008-10-14,52.636,54.03,49.603,50.614,11754935,0
2008-10-15,49.315,50.446,46.4,46.454,11352407,0
2008-10-16,46.519,49.093,44.465,48.652,12341613,0
2008-10-17,47.709,50.123,46.945,47.99,8578891,0
2008-10-20,48.993,48.993,46.725,48.858,7849543,0
2008-10-21,51.1,52.595,50.181,51.005,12644307,0
2008-10-22,50.333,51.737,48.49,49.433,12950810,0
2008-10-23,49.722,52.756,49.052,52.282,17784945,0
2008-10-24,49.578,52.245,48.865,50.639,11882978,0
2008-10-27,49.782,53.318,49.698,51.286,10913241,0
2008-10-28,51.897,54.846,49.56,54.633,11017522,0
2008-10-29,54.607,55.202,52.56,53.093,13275418,0
2008-10-30,54.788,54.846,52.075,53.138,8405757,0
2008-10-31,53.078,54.846,52.46,54.624,8545136,0
2008-11-03,53.995,54.923,53.921,54.462,4328898,0
2008-11-04,55.602,56.265,54.515,55.736,6940450,0
2008-11-05,54.914,57.317,54.701,54.811,9666981,0
2008-11-06,54.405,55.621,52.731,52.977,9229081,0
2008-11-07,53.452,55.076,52.959,55.076,7220462,0
2008-11-10,56.051,56.545,54.438,55.177,6774860,0
2008-11-11,54.258,55.168,52.162,52.995,7737662,0
2008-11-12,51.976,52.611,50.325,50.496,9656331,0
2008-11-13,50.316,55.109,49.197,54.735,13050117,0
2008-11-14,53.706,56.026,53.182,53.571,8235951,0
2008-11-17,52.95,53.461,50.996,51.652,7741442,0
2008-11-18,51.166,53.029,50.547,52.815,10854959,0
2008-11-19,52.526,52.977,49.782,49.927,9804919,0
2008-11-20,49.487,51.871,47.788,48.246,13556951,0
2008-11-21,49.086,52.341,48.119,52.075,17414680,0
2008-11-24,52.672,54.574,51.822,53.741,12497785,0
2008-11-25,54.658,54.795,52.526,54.065,10228878,0
2008-11-26,53.053,56.068,53.011,55.992,7528834,0
2008-11-28,55.372,56.918,54.539,56.859,3773256,0
2008-12-01,55.177,56.283,52.756,52.968,11436535,0
2008-12-02,51.565,52.788,49.97,51.7,14047534,0
2008-12-03,50.684,52.416,50.26,51.575,10562051,0
2008-12-04,51.082,51.355,49.358,50.241,10936148,0
2008-12-05,49.45,51.345,49.136,50.845,12091571,0
2008-12-08,50.131,51.548,47.09,48.744,16576913,0
2008-12-09,47.114,48.201,46.725,47.699,10345251,0
2008-12-10,48.346,49.521,47.974,48.865,6346099,0
2008-12-11,48.228,48.627,46.428,46.842,8716001,0
2008-12-12,46.102,48.057,45.527,47.607,5559966,0
2008-12-15,48.084,48.185,46.655,47.258,6541207,0
2008-12-16,47.209,49.782,46.987,49.545,10987473,0
2008-12-17,48.85,50.547,48.85,49.765,6882973,0
2008-12-18,50.036,50.342,47.814,48.176,6559065,0
2008-12-19,49.271,49.307,47.77,48.102,8871864,0
2008-12-22,48.023,48.473,46.954,47.885,4954946,0
2008-12-23,48.176,48.85,46.987,47.098,3868033,0
2008-12-24,47.242,47.556,47.029,47.148,1578300,0
2008-12-26,47.192,47.669,47.158,47.354,1923707,0
2008-12-29,47.192,47.572,46.093,47.038,3574902,0
2008-12-30,47.2,48.652,46.912,48.567,4437497,0
2008-12-31,48.618,49.205,48.152,48.882,4715290,0
2009-01-02,48.889,50.454,48.865,50.286,6255079,0
2009-01-05,49.944,50.197,49.367,49.698,4436243,0
2009-01-06,49.901,50.81,49.79,50.286,5845707,0
2009-01-07,49.79,50.087,48.916,49.334,5412459,0
2009-01-08,49.002,49.875,48.805,49.765,4643547,0
2009-01-09,49.952,50.131,48.907,49.052,4309436,0
2009-01-12,48.967,49.189,48.16,48.49,4923281,0
2009-01-13,48.296,48.679,47.328,47.788,5214682,0
2009-01-14,46.987,47.572,46.301,46.759,5321475,0
2009-01-15,46.792,47.371,46.12,46.867,5623486,0
2009-01-16,47.226,48.11,46.631,47.931,6617573,0
2009-01-20,47.931,48.084,45.748,45.803,6639029,0
2009-01-21,46.392,46.554,44.814,46.077,6936508,0
2009-01-22,45.578,46.358,44.878,45.925,5637130,0
2009-01-23,45.032,45.595,44.438,44.787,5252300,0
2009-01-26,45.484,46.342,44.985,45.5,6103614,0
2009-01-27,45.661,46.309,45.22,45.867,5559137,0
2009-01-28,46.256,47.445,45.705,47.082,7186349,0
2009-01-29,47.258,49.027,46.75,48.04,9471227,0
2009-01-30,48.075,48.263,45.271,45.697,8969929,0
2009-02-02,44.847,45.042,42.611,43.004,10618980,0
2009-02-03,43.538,44.025,42.73,43.871,9083575,0
2009-02-04,44.096,44.556,42.996,43.189,5558767,0
2009-02-05,42.944,44.032,42.485,43.792,6228158,0
2009-02-06,43.863,44.958,43.664,44.508,6245640,0
2009-02-09,44.565,46.436,44.429,45.966,8412552,0
2009-02-10,45.756,45.966,43.14,43.394,8133374,0
2009-02-11,43.971,44.339,43.124,43.573,6883351,0
2009-02-12,42.86,42.953,41.32,42.45,9999678,0
2009-02-13,42.986,42.986,41.84,41.983,5662637,0
2009-02-17,41.568,41.568,40.097,40.285,10186084,0
2009-02-18,40.15,40.421,39.595,40.047,5842974,0
2009-02-19,39.569,40.811,39.569,39.989,6538666,0
2009-02-20,39.793,40.717,39.451,40.142,10274857,0
2009-02-23,40.403,40.429,38.533,38.577,7976773,0
2009-02-24,38.849,40.456,38.524,40.267,9723415,0
2009-02-25,39.971,40.312,39.104,39.595,10039902,0
2009-02-26,40.105,40.328,39.324,39.361,7564776,0
2009-02-27,38.782,39.391,38.371,38.621,8136572,0
2009-03-02,37.907,38.379,36.318,36.393,9550555,0
2009-03-03,36.675,37.362,36.274,36.631,10680036,0
2009-03-04,37.277,38.595,37.04,38.074,10641785,0
2009-03-05,36.981,37.404,35.714,36.112,9657996,0
2009-03-06,36.393,36.768,34.72,35.536,10799591,0
2009-03-09,35.094,36.063,35,35.74,8416654,0
2009-03-10,35.764,38.696,35.511,38.645,12594940,0
2009-03-11,38.119,40.071,38.119,39.757,9694023,0
2009-03-12,39.971,40.794,39.18,40.776,7299878,0
2009-03-13,41.05,41.203,40.191,40.776,5954191,0
2009-03-16,41.186,41.285,40.223,40.328,6067665,0
2009-03-17,40.285,41.437,40.285,41.423,5859208,0
2009-03-18,41.006,42.266,40.513,41.798,7350243,0
2009-03-19,41.687,41.79,40.037,40.328,8232361,0
2009-03-20,40.233,40.421,38.738,39.019,9976597,0
2009-03-23,39.757,41.978,39.561,41.897,8756048,0
2009-03-24,41.159,42.017,40.828,41.033,5845953,0
2009-03-25,41.501,43.124,40.564,41.645,9236525,0
2009-03-26,41.925,43.438,41.654,43.349,8591851,0
2009-03-27,42.73,43.349,42.418,42.755,5513905,0
2009-03-30,42.239,42.427,40.846,41.329,5646343,0
2009-03-31,41.72,42.944,41.43,42.239,8454998,0
2009-04-01,41.582,43.213,41.39,43.029,6795599,0
2009-04-02,43.827,44.94,43.673,44.286,8193874,0
2009-04-03,44.372,44.591,43.538,44.267,5804464,0
2009-04-06,44.178,44.346,43.512,44.241,4573435,0
2009-04-07,43.76,43.844,43.044,43.157,4779773,0
2009-04-08,43.267,43.98,42.986,43.647,4813602,0
2009-04-09,44.695,45.619,44.695,45.136,6773033,0
2009-04-13,44.84,45.661,44.219,45.322,5398337,0
2009-04-14,44.967,45.5,44.599,44.976,5455116,0
2009-04-15,44.84,45.909,44.473,45.645,5329747,0
2009-04-16,45.748,46.725,45.195,46.519,6751316,0
2009-04-17,46.75,46.75,45.57,45.715,7817181,0
2009-04-20,45.357,45.449,43.863,44.151,5529018,0
2009-04-21,44.393,45.408,44.178,45.271,5955092,0
2009-04-22,44.701,46.174,44.388,45.076,6937602,0
2009-04-23,45.229,46.156,44.355,46.054,7308966,0
2009-04-24,46.093,48.439,45.653,48.422,13584968,0
2009-04-27,47.958,49.384,47.895,48.721,8753534,0
2009-04-28,48.254,48.993,47.829,48.04,5359091,0
2009-04-29,48.422,49.221,48.237,48.865,5440530,0
2009-04-30,49.425,50.106,48.422,48.933,6304326,0
2009-05-01,48.898,49.247,48.406,49.171,4806372,0
2009-05-04,49.181,49.918,48.941,49.681,5320973,0
2009-05-05,49.629,49.918,49.086,49.638,5064459,0
2009-05-06,49.901,50.43,49.127,50.241,5964529,0
2009-05-07,50.131,50.598,49.247,49.927,6624309,0
2009-05-08,50.301,51.166,50.292,51.048,6366033,0
2009-05-11,50.468,50.614,49.867,50.214,4586050,0
2009-05-12,50.477,50.803,49.568,50.575,4805885,0
2009-05-13,49.603,49.858,48.084,48.372,6685384,0
2009-05-14,48.567,49.536,48.449,49.221,5462701,0
2009-05-15,49.069,49.91,48.858,49.205,5588092,0
2009-05-18,49.528,50.394,49.358,50.316,4973039,0
2009-05-19,50.181,50.547,49.487,50.123,4826635,0
2009-05-20,50.206,50.7,49.384,49.441,4398680,0
2009-05-21,48.805,49.018,47.589,48.04,5557809,0
2009-05-22,48.27,48.416,47.563,47.635,4442347,0
2009-05-26,47.53,49.342,47.013,49.197,4873237,0
2009-05-27,49.197,49.384,47.53,47.607,5772715,0
2009-05-28,47.779,48.322,46.921,48.04,4629961,0
2009-05-29,48.16,48.567,47.53,48.509,4449771,0
2009-06-01,49.189,50.861,49.189,50.367,7071004,0
2009-06-02,50.325,51.235,50.165,50.938,4979401,0
2009-06-03,50.598,50.938,49.901,50.547,4623481,0
2009-06-04,50.622,50.938,50.224,50.845,3863478,0
2009-06-05,51.481,52.066,51.005,51.77,7818559,0
2009-06-08,51.796,51.862,50.181,51.556,6055262,0
2009-06-09,51.481,51.481,50.759,51.261,5164424,0
2009-06-10,51.499,52.008,50.538,51.363,5216860,0
2009-06-11,51.456,52.211,51.396,51.465,4269673,0
2009-06-12,51.286,51.822,50.896,51.822,3800896,0
2009-06-15,51.311,51.311,49.875,50.386,4981059,0
2009-06-16,50.468,50.606,49.487,49.621,4463033,0
2009-06-17,49.773,50.496,49.773,50.157,4503729,0
2009-06-18,50.028,50.929,49.987,50.386,3760266,0
2009-06-19,50.53,51.132,50.061,50.438,6907475,0
2009-06-22,49.799,50.268,48.78,48.823,6206705,0
2009-06-23,49.052,49.052,48.093,48.473,4898196,0
2009-06-24,48.814,49.739,48.56,48.832,5235382,0
2009-06-25,48.721,50.172,48.509,50.036,4482287,0
2009-06-26,49.961,50.521,49.843,50.342,3517922,0
2009-06-29,50.43,51.03,49.952,50.938,3760070,0
2009-06-30,50.92,51.235,50.622,51.057,7765413,0
2009-07-01,51.235,52.066,51.048,51.599,4519947,0
2009-07-02,50.886,51.599,50.7,51.184,6571565,0
2009-07-06,50.861,51.635,50.656,51.539,6817388,0
2009-07-07,51.897,52.075,49.858,49.918,8580469,0
2009-07-08,50.012,50.333,49.11,50.14,7182160,0
2009-07-09,50.358,50.521,49.91,50.197,3724627,0
2009-07-10,49.852,50.904,49.664,50.793,4604197,0
2009-07-13,50.827,51.422,50.377,51.388,4756984,0
2009-07-14,51.372,51.822,50.972,51.507,4164849,0
2009-07-15,51.993,52.797,51.77,52.672,5912642,0
2009-07-16,52.595,53.979,52.517,53.859,4860266,0
2009-07-17,53.64,53.928,52.806,53.452,5392017,0
2009-07-20,54.047,54.327,53.587,54.236,4502319,0
2009-07-21,54.744,54.997,53.826,54.539,5920852,0
2009-07-22,54.592,55.126,54.412,54.941,4898966,0
2009-07-23,56.561,59.229,56.365,58.984,12687723,0
2009-07-24,58.957,59.382,58.073,58.974,7213466,0
2009-07-27,58.949,59.723,58.872,59.392,4894575,0
2009-07-28,59.169,59.628,58.839,59.364,5172872,0
2009-07-29,58.898,59.185,58.089,58.379,5476922,0
2009-07-30,59.239,60.011,58.77,59.382,5009311,0
2009-07-31,59.628,60.65,59.628,59.909,5278342,0
2009-08-03,60.996,61.591,60.527,61.285,6554446,0
2009-08-04,61.207,61.581,60.741,61.193,5644258,0
2009-08-05,61.464,61.802,60.511,61.022,5328104,0
2009-08-06,61.141,61.667,60.979,61.506,5058057,0
2009-08-07,61.743,62.44,61.437,61.931,5244144,0
2009-08-10,61.667,61.667,59.739,60.238,6972986,0
2009-08-11,60.181,60.768,59.748,60.605,5608380,0
2009-08-12,60.641,61.734,60.266,61.447,5658094,0
2009-08-13,61.401,61.947,61.193,61.675,5118861,0
2009-08-14,61.464,61.581,60.011,60.589,4234512,0
2009-08-17,59.884,60.301,59.067,59.534,5199669,0
2009-08-18,59.798,59.969,59.382,59.765,4022318,0
2009-08-19,58.914,60.35,58.839,60.139,4599549,0
2009-08-20,60.131,60.624,59.893,60.511,2988901,0
2009-08-21,61.167,61.939,60.536,61.709,5090623,0
2009-08-24,61.794,62.015,61.176,61.643,2948063,0
2009-08-25,61.692,62.193,61.37,61.743,4051570,0
2009-08-26,61.753,61.794,60.544,60.675,5536546,0
2009-08-27,60.724,61.029,59.858,60.851,4798418,0
2009-08-28,61.149,61.294,60.23,61.098,4112104,0
2009-08-31,60.697,61.25,60.488,61.25,3942338,0
2009-09-01,61.005,61.838,59.408,59.57,6884370,0
2009-09-02,59.875,60.471,59.373,59.96,3836162,0
2009-09-03,60.095,60.41,59.587,60.332,3760464,0
2009-09-04,60.301,60.776,59.823,60.615,2650479,0
2009-09-08,60.911,61.42,60.666,60.902,3965210,0
2009-09-09,60.835,62.44,60.835,62.169,5615989,0
2009-09-10,62.06,63.195,61.6,63.195,4867610,0
2009-09-11,63.213,63.28,62.626,62.866,3921467,0
2009-09-14,62.626,63.409,62.373,63.341,4080342,0
2009-09-15,63.4,63.615,62.866,63.444,4198612,0
2009-09-16,63.51,64.13,63.289,64.037,3204092,0
2009-09-17,64.001,64.098,63.289,63.623,3968643,0
2009-09-18,63.816,63.929,63.289,63.391,5165007,0
2009-09-21,62.788,63.444,62.788,63.325,3013803,0
2009-09-22,63.561,63.84,62.941,63.687,2601300,0
2009-09-23,63.816,64.564,63.121,63.222,3936734,0
2009-09-24,63.417,63.92,62.553,62.95,3660221,0
2009-09-25,62.898,63.195,62.33,62.697,4085374,0
2009-09-28,62.806,64.063,62.806,63.722,2813781,0
2009-09-29,63.527,63.929,62.745,62.814,3767320,0
2009-09-30,62.916,63.705,61.819,62.697,5369786,0
2009-10-01,62.491,62.754,61.506,61.635,5135428,0
2009-10-02,61.005,61.464,60.844,61.106,3817296,0
2009-10-05,61.115,62.355,61.082,62.033,3102696,0
2009-10-06,62.407,63.502,62.287,62.806,3214287,0
2009-10-07,62.473,62.737,61.788,62.134,3728599,0
2009-10-08,62.338,63.671,62.338,63.316,3883106,0
2009-10-09,63.257,63.487,62.858,63.487,3300360,0
2009-10-12,63.588,64.19,63.265,63.615,2831407,0
2009-10-13,63.425,63.894,63.034,63.417,2895802,0
2009-10-14,64.009,65.353,63.777,65.047,4851639,0
2009-10-15,64.733,65.608,64.733,65.217,4347834,0
2009-10-16,65.217,65.413,64.098,64.582,3921930,0
2009-10-19,64.794,65.482,64.412,64.837,3609805,0
2009-10-20,64.785,65.184,64.225,64.521,4129355,0
2009-10-21,64.334,65.735,64.334,64.845,4167593,0
2009-10-22,66.263,67.325,65.516,66.933,8459656,0
2009-10-23,66.62,66.91,65.253,66.11,6421727,0
2009-10-26,65.975,66.78,64.7,65.26,4568713,0
2009-10-27,65.405,65.635,64.412,64.564,5299960,0
2009-10-28,64.605,64.821,63.103,63.257,5181116,0
2009-10-29,63.444,64.539,63.409,64.122,4947529,0
2009-10-30,63.8,64.326,62.134,62.5,5335237,0
2009-11-02,62.745,63.663,62.313,63.103,4628042,0
2009-11-03,62.872,63.4,62.56,62.916,4095380,0
2009-11-04,63.444,63.954,62.779,62.925,4798114,0
2009-11-05,63.289,64.3,63.257,64.107,3646249,0
2009-11-06,63.606,64.404,63.444,64.063,2195484,0
2009-11-09,64.506,65.652,64.14,65.583,4650486,0
2009-11-10,65.448,66.501,65.448,66.254,4124330,0
2009-11-11,66.339,67.112,66.016,66.23,3385872,0
2009-11-12,66.186,66.407,65.37,65.592,2885854,0
2009-11-13,65.6,66.161,65.177,65.686,2854052,0
2009-11-16,65.879,66.509,65.78,66.281,3524845,0
2009-11-17,66.17,66.933,66.17,66.924,3642622,0
2009-11-18,66.315,66.375,65.694,66.093,2990378,0
2009-11-19,65.804,65.957,64.749,65.627,2975552,0
2009-11-20,65.6,65.6,64.776,65.108,3563385,0
2009-11-23,65.539,66.323,65.37,66.034,3999035,0
2009-11-24,65.864,66.154,65.387,65.932,3268377,0
2009-11-25,66.154,66.272,65.831,66.186,2282577,0
2009-11-27,64.667,65.608,64.667,65.199,2196379,0
2009-11-30,65.322,66.11,64.965,65.788,4626203,0
2009-12-01,66.138,67.112,66.128,66.797,3600070,0
2009-12-02,66.62,67.232,66.186,66.61,3504565,0
2009-12-03,66.603,66.825,65.396,65.539,3522850,0
2009-12-04,65.905,66.771,65.727,66.467,5151019,0
2009-12-07,66.467,66.995,65.966,66.186,3597324,0
2009-12-08,64.861,65.78,64.564,65.507,5940581,0
2009-12-09,66.474,67.904,66.306,67.743,7768211,0
2009-12-10,67.927,68.608,67.725,68.538,5945446,0
2009-12-11,68.457,69.502,68.344,69.449,5636931,0
2009-12-14,69.67,69.806,69.355,69.584,5884912,0
2009-12-15,69.747,70.453,69.271,70.254,5453617,0
2009-12-16,70.102,70.527,69.255,69.423,4683999,0
2009-12-17,69.144,69.219,68.251,68.361,4522095,0
2009-12-18,68.643,69.111,68.43,68.787,7848703,0
2009-12-21,68.836,69.849,68.752,69.175,3250373,0
2009-12-22,69.534,69.923,69.271,69.627,2170691,0
2009-12-23,69.627,69.932,69.152,69.824,2236659,0
2009-12-24,69.923,70.511,69.923,70.128,1096112,0
2009-12-28,70.326,71.011,70.228,70.893,2770688,0
2009-12-29,71.172,71.632,71.064,71.47,4550643,0
2009-12-30,71.361,71.614,71.073,71.273,3054568,0
2009-12-31,71.182,71.428,70.119,70.228,2412760,0
2010-01-04,70.587,70.893,70.228,70.527,3582769,0
2010-01-05,70.342,70.705,69.407,70.084,3349328,0
2010-01-06,71.259,71.869,70.946,71.081,6201403,0
2010-01-07,70.785,71.156,69.762,71.13,5262245,0
2010-01-08,71.099,71.632,70.767,71.632,4007864,0
2010-01-11,71.684,71.869,70.857,71.343,3445366,0
2010-01-12,71.002,71.514,70.767,71.404,3568702,0
2010-01-13,71.452,71.452,70.68,71.172,3651197,0
2010-01-14,71.138,71.299,70.866,70.936,3100661,0
2010-01-15,70.953,71.436,70.398,70.825,4655468,0
2010-01-19,71.208,72.354,70.936,72.311,5296481,0
2010-01-20,72.064,72.319,71.011,71.973,4321431,0
2010-01-21,71.869,71.869,70.147,70.254,5630372,0
2010-01-22,70.002,70.367,69.066,69.219,5660758,0
2010-01-25,69.94,70.416,69.219,69.517,3986358,0
2010-01-26,69.202,70.281,68.844,69.347,3693790,0
2010-01-27,69.094,70.375,68.821,69.916,5964308,0
2010-01-28,70.19,70.204,67.207,68.6,8028336,0
2010-01-29,69.111,69.56,68.115,68.377,5117045,0
2010-02-01,68.674,68.717,67.913,68.337,4275436,0
2010-02-02,68.557,68.761,67.698,68.328,5520677,0
2010-02-03,67.816,69.39,67.816,69.238,4003657,0
2010-02-04,68.923,68.923,66.968,67.292,6253537,0
2010-02-05,67.249,67.536,65.635,66.723,6365854,0
2010-02-08,66.672,66.672,65.627,65.864,5187929,0
2010-02-09,66.501,67.461,66.177,66.875,5005609,0
2010-02-10,66.941,67.36,66.263,66.788,2878288,0
2010-02-11,67.301,68.295,66.977,68.193,6502277,0
2010-02-12,67.232,67.308,66.323,67.265,6407081,0
2010-02-16,68.032,68.506,67.401,68.361,4260069,0
2010-02-17,68.32,68.548,67.743,68.079,3641828,0
2010-02-18,68.013,68.967,68.013,68.905,3179113,0
2010-02-19,68.932,69.441,68.481,69.255,3787827,0
2010-02-22,69.416,69.458,68.43,68.538,3561245,0
2010-02-23,68.313,68.887,67.68,67.716,4688663,0
2010-02-24,67.961,68.473,67.536,68.022,4156014,0
2010-02-25,67.249,67.768,66.807,67.743,4833592,0
2010-02-26,67.743,68.241,67.198,68.089,3795486,0
2010-03-01,68.448,68.771,68.26,68.457,2995820,0
2010-03-02,68.592,69.135,68.457,68.923,3961665,0
2010-03-03,68.95,69.39,68.691,68.814,3356704,0
2010-03-04,68.991,69.119,68.448,68.829,3084313,0
2010-03-05,69.111,70.084,69.006,70.036,3699177,0
2010-03-08,70.021,70.111,69.006,69.076,4270431,0
2010-03-09,68.94,69.77,68.592,69.654,5002460,0
2010-03-10,69.594,69.713,69.021,69.287,4219464,0
2010-03-11,69.271,69.271,68.395,69.03,4768614,0
2010-03-12,69.296,69.382,68.743,69.135,3467587,0
2010-03-15,68.95,69.372,68.627,69.03,3086704,0
2010-03-16,69.03,69.372,68.412,69.372,4993523,0
2010-03-17,69.603,70.011,69.363,69.815,4696346,0
2010-03-18,69.916,71.146,69.662,71.081,5814377,0
2010-03-19,71.191,71.361,69.246,69.627,8091588,0
2010-03-22,69.238,69.831,69.238,69.525,3833457,0
2010-03-23,69.747,70.011,68.95,69.959,4888637,0
2010-03-24,69.542,69.916,69.175,69.33,3651999,0
2010-03-25,69.67,69.874,68.674,68.752,5817934,0
2010-03-26,68.896,69.119,68.6,68.814,4490989,0
2010-03-29,69.012,69.398,68.836,69.119,3652137,0
2010-03-30,70.002,71.786,69.867,71.598,10246306,0
2010-03-31,71.404,71.751,70.808,70.993,5104755,0
2010-04-01,71.251,71.557,70.85,71.235,3491076,0
2010-04-05,71.547,71.768,71.002,71.524,3061385,0
2010-04-06,71.273,71.758,70.978,71.659,3776538,0
2010-04-07,71.452,71.895,70.68,71.073,5254008,0
2010-04-08,70.857,71.019,70.318,70.47,4373986,0
2010-04-09,70.488,71.081,70.335,70.927,3394671,0
2010-04-12,71.156,71.156,70.587,70.748,3091205,0
2010-04-13,70.544,71.565,70.245,71.309,5009731,0
2010-04-14,71.283,71.758,70.92,71.692,4275431,0
2010-04-15,71.479,72.209,71.299,72.209,5338724,0
2010-04-16,71.956,72.166,70.68,71.156,6289475,0
2010-04-19,71.029,71.47,70.631,71.273,4181818,0
2010-04-20,71.743,72.932,71.632,72.44,6750697,0
2010-04-21,72.584,72.932,72.271,72.805,5304798,0
2010-04-22,72.295,73.177,71.758,73.103,5447321,0
2010-04-23,73.212,73.986,72.999,73.551,4697347,0
2010-04-26,73.722,74.58,73.686,74.284,0,0
2010-04-27,76.459,76.669,74.563,74.733,13111605,0
2010-04-28,75.514,75.675,74.46,74.964,6745571,0
2010-04-29,75.558,76.459,75.302,75.89,6220046,0
2010-04-30,75.353,76.201,75.098,75.327,6194003,0
2010-05-03,75.77,76.459,75.285,76.297,5470535,0
2010-05-04,75.608,75.794,73.918,74.487,6422770,0
2010-05-05,73.941,74.095,73.129,73.56,5744144,0
2010-05-06,73.111,76.9,57.748,71.565,10777441,0
2010-05-07,71.073,71.623,69.03,70.197,9851230,0
2010-05-10,72.711,73.941,72.126,73.034,7382440,0
2010-05-11,72.362,73.034,72.101,72.245,5604047,0
2010-05-12,72.542,73.587,72.389,73.434,4038657,0
2010-05-13,73.111,73.909,72.568,72.711,3901885,0
2010-05-14,72.264,72.676,71.318,71.938,4871410,0
2010-05-17,72.109,72.327,70.527,71.938,3756952,0
2010-05-18,72.287,73.228,71.235,71.379,6144801,0
2010-05-19,70.801,70.801,69.617,70.119,7539621,0
2010-05-20,68.958,69.211,67.536,67.608,10297030,0
2010-05-21,66.62,68.618,66.384,68.557,7639072,0
2010-05-24,68.583,68.592,67.487,67.614,4268096,0
2010-05-25,66.866,67.581,65.677,67.511,6715689,0
2010-05-26,67.791,68.548,67.139,67.257,5550940,0
2010-05-27,68.208,69.263,67.996,69.175,5338658,0
2010-05-28,69.049,69.398,66.91,67.375,7630952,0
2010-06-01,66.875,67.851,66.238,66.323,5072181,0
2010-06-02,66.407,67.019,65.847,66.893,6788545,0
2010-06-03,67.36,67.761,65.975,66.553,9271563,0
2010-06-04,65.66,65.66,64.395,64.65,9550633,0
2010-06-07,64.7,65.295,63.452,63.495,6986415,0
2010-06-08,63.495,63.84,61.779,63.648,8509933,0
2010-06-09,64.116,64.65,63.289,63.535,5652686,0
2010-06-10,64.421,65.915,64.242,65.78,7251388,0
2010-06-11,65.127,66.594,65.091,66.518,5447014,0
2010-06-14,67.102,67.393,66.315,66.384,4243146,0
2010-06-15,67.189,67.842,66.893,67.768,3805781,0
2010-06-16,67.35,68.814,67.102,68.71,6275032,0
2010-06-17,69.102,69.127,67.879,68.836,4680612,0
2010-06-18,68.674,69.135,68.286,68.967,6186513,0
2010-06-21,69.874,70.511,68.869,69.211,4783733,0
2010-06-22,69.416,69.551,67.86,67.987,3652737,0
2010-06-23,68.159,68.506,67.496,68.064,4198716,0
2010-06-24,67.799,67.825,66.154,66.416,5084127,0
2010-06-25,66.714,67.189,66.161,67.027,5082748,0
2010-06-28,67.071,67.734,66.509,67.096,3630160,0
2010-06-29,66.875,67.148,65.286,66.681,10052040,0
2010-06-30,66.441,68.15,66.441,67.105,8171971,0
2010-07-01,67.163,67.436,66.119,66.731,8009971,0
2010-07-02,66.78,67.112,65.448,65.985,4432951,0
2010-07-06,66.645,67.436,65.84,66.384,4714414,0
2010-07-07,66.635,68.457,66.203,68.404,5800263,0
2010-07-08,68.914,69.312,68.04,68.998,4671044,0
2010-07-09,68.905,69.874,68.905,69.796,3312474,0
2010-07-12,69.551,69.882,69.119,69.882,3774834,0
2010-07-13,70.375,71.845,70.375,70.978,6012741,0
2010-07-14,70.623,71.09,70.075,70.552,3642012,0
2010-07-15,70.655,70.655,69.263,70.56,5463718,0
2010-07-16,70.263,70.318,68.557,68.771,5056862,0
2010-07-19,69.219,69.28,68.032,68.998,3573965,0
2010-07-20,68.37,69.949,67.969,69.824,3585698,0
2010-07-21,70.204,70.605,69.102,69.916,5851557,0
2010-07-22,71.845,72.327,71.235,71.998,8410306,0
2010-07-23,71.956,73.289,71.659,73.203,5366622,0
2010-07-26,73.487,74.308,72.969,74.181,5690715,0
2010-07-27,74.046,74.239,73.339,73.74,4994731,0
2010-07-28,73.434,73.909,73.246,73.647,3324121,0
2010-07-29,73.951,74.318,72.824,73.347,3936521,0
2010-07-30,72.634,73.356,72.092,72.669,5584904,0
2010-08-02,73.74,74.571,73.67,74.257,4244469,0
2010-08-03,73.893,74.377,73.638,74.086,3361218,0
2010-08-04,74.164,74.819,74.104,74.757,2616208,0
2010-08-05,74.173,74.691,73.884,74.521,2970560,0
2010-08-06,73.748,74.367,73.075,74.157,3177283,0
2010-08-09,74.53,75.082,74.257,74.783,3751555,0
2010-08-10,74.257,74.571,72.932,74.003,4286287,0
2010-08-11,73.049,73.049,70.96,71.444,5286561,0
2010-08-12,70.767,71.895,70.649,71.37,4043707,0
2010-08-13,71.273,71.743,71.138,71.37,2447318,0
2010-08-16,70.767,71.326,69.94,70.876,2776123,0
2010-08-17,70.3,72.118,70.228,71.436,5149445,0
2010-08-18,71.172,71.361,70.011,71.029,3763511,0
2010-08-19,70.793,70.885,68.975,69.502,4643639,0
2010-08-20,68.814,69.183,68.057,68.521,5123295,0
2010-08-23,68.821,69.916,68.725,68.877,3801191,0
2010-08-24,68.132,68.814,67.511,68.344,5215955,0
2010-08-25,67.969,68.896,67.511,68.6,4209708,0
2010-08-26,69.03,69.094,67.536,67.776,4203789,0
2010-08-27,68.064,68.887,67.282,68.814,4047663,0
2010-08-30,68.439,68.538,67.608,67.664,2834960,0
2010-08-31,67.587,68.132,66.602,66.732,5833645,0
2010-09-01,67.621,68.896,67.36,68.821,5286143,0
2010-09-02,69.183,69.568,68.666,69.551,2916638,0
2010-09-03,70.156,71.114,70.137,70.92,3447887,0
2010-09-07,70.705,70.834,69.679,69.78,3648036,0
2010-09-08,69.84,71.114,69.84,70.3,3280542,0
2010-09-09,71.291,71.428,70.068,70.478,2909484,0
2010-09-10,70.398,71.419,70.213,71.309,2543468,0
2010-09-13,71.836,72.183,71.54,72.092,3370604,0
2010-09-14,71.938,72.209,71.379,71.895,3906206,0
2010-09-15,71.709,71.998,71.038,71.853,2561229,0
2010-09-16,71.404,72.209,71.309,72.166,2862453,0
2010-09-17,72.498,73.203,72.287,73.121,7023928,0
2010-09-20,73.282,74.445,73.111,74.257,4305694,0
2010-09-21,73.613,74.437,73.111,73.525,4331952,0
2010-09-22,73.542,74.046,73.17,73.595,2910208,0
2010-09-23,72.685,73.695,72.507,72.661,2339370,0
2010-09-24,73.407,74.308,72.882,73.874,4026204,0
2010-09-27,73.791,74.003,73.121,73.22,2931621,0
2010-09-28,73.613,74.181,72.584,73.941,3039999,0
2010-09-29,73.542,74.46,73.332,74.053,3431823,0
2010-09-30,74.622,74.757,73.238,73.662,4263319,0
2010-10-01,74.545,74.665,73.825,74.437,3767841,0
2010-10-04,74.157,74.53,73.153,73.655,2691196,0
2010-10-05,74.318,75.608,74.173,75.489,5412768,0
2010-10-06,75.319,76.372,75.319,76.364,4870128,0
2010-10-07,76.339,76.388,75.132,75.523,3910060,0
2010-10-08,76.306,76.306,75.125,75.744,2665398,0
2010-10-11,76.017,76.034,74.733,74.972,3067375,0
2010-10-12,74.691,75.217,73.722,74.885,2944441,0
2010-10-13,75.142,76.228,74.869,75.728,3743068,0
2010-10-14,75.737,75.828,75.064,75.666,2723454,0
2010-10-15,76.245,76.364,75.072,75.728,3645584,0
2010-10-18,75.684,76.388,75.344,76.17,3168736,0
2010-10-19,75.575,75.575,74.342,75.225,4576682,0
2010-10-20,75.335,76.414,75.269,76.008,3318570,0
2010-10-21,76.347,77.221,76.22,76.927,6631649,0
2010-10-22,76.838,76.992,76.475,76.829,2719415,0
2010-10-25,76.992,77.723,76.992,77.221,3757603,0
2010-10-26,77.034,77.29,76.576,76.857,2669855,0
2010-10-27,76.459,76.909,75.235,76.774,4000391,0
2010-10-28,74.605,74.757,71.191,72.271,19078965,0
2010-10-29,72.221,72.386,71.421,71.551,7162807,0
2010-11-01,71.973,72.456,70.866,71.343,5259339,0
2010-11-02,72.048,72.254,71.632,72.039,4490925,0
2010-11-03,72.335,72.703,70.767,72.464,4804987,0
2010-11-04,73.532,74.649,73.143,73.941,7776139,0
2010-11-05,74.248,74.326,73.059,73.347,4383992,0
2010-11-08,72.889,73.569,72.676,72.941,6491382,0
2010-11-09,73.17,73.347,72.166,72.464,5791982,0
2010-11-10,72.464,73.477,72.456,73.273,4707226,0
2010-11-11,72.824,73.532,72.398,73.487,6886712,0
2010-11-12,72.969,74.053,72.743,73.263,4854080,0
2010-11-15,73.695,73.722,73.177,73.228,3685630,0
2010-11-16,72.77,72.873,71.334,71.565,6705212,0
2010-11-17,71.428,71.802,70.953,71.318,3685081,0
2010-11-18,72.109,72.847,71.836,72.676,4208367,0
2010-11-19,72.551,72.676,71.973,72.217,3791422,0
2010-11-22,71.922,72.264,71.334,72.126,3503374,0
2010-11-23,71.283,71.82,70.631,71.011,4623904,0
2010-11-24,71.65,72.048,71.428,71.922,4540814,0
2010-11-26,71.751,72.271,71.291,71.7,1955510,0
2010-11-29,71.105,71.684,70.511,71.547,4180844,0
2010-11-30,70.72,71.617,70.532,71.345,4076964,0
2010-12-01,72.568,73.678,72.551,73.103,6041093,0
2010-12-02,73.263,74.019,73.186,73.493,5010149,0
2010-12-03,73.085,74.113,72.896,73.858,3425028,0
2010-12-06,73.909,74.266,73.587,73.807,3724435,0
2010-12-07,73.587,73.968,71.199,71.524,12163817,0
2010-12-08,70.705,72.057,70.705,71.938,6056625,0
2010-12-09,72.254,72.254,71.122,71.452,4234645,0
2010-12-10,71.659,71.717,71.146,71.632,5241538,0
2010-12-13,71.82,72.824,71.725,72.464,5019504,0
2010-12-14,72.407,72.983,72.226,72.923,3382276,0
2010-12-15,72.923,73.909,72.593,72.896,5600978,0
2010-12-16,72.969,73.551,72.335,73.398,3143262,0
2010-12-17,73.39,73.613,72.976,73.373,4301949,0
2010-12-20,73.569,74.605,73.153,74.198,4688076,0
2010-12-21,74.351,74.418,73.255,73.51,3844337,0
2010-12-22,73.407,73.825,72.915,73.67,2821319,0
2010-12-23,73.731,73.791,73.255,73.46,2224926,0
2010-12-27,73.38,74.121,73.059,73.918,1865558,0
2010-12-28,73.918,74.266,73.434,73.686,2082820,0
2010-12-29,73.773,74.079,73.522,73.702,1961918,0
2010-12-30,73.721,73.933,73.369,73.517,1769081,0
2010-12-31,73.513,73.894,73.069,73.314,2108248,0
2011-01-03,73.783,74.191,73.686,73.731,3098403,0
2011-01-04,73.722,74.147,73.297,73.63,3111907,0
2011-01-05,73.407,74.674,73.162,73.63,4804127,0
2011-01-06,73.791,74.069,72.743,73.177,4063579,0
2011-01-07,73.525,74.173,73.016,73.255,3932333,0
2011-01-10,72.824,74.191,72.824,74.038,4090727,0
2011-01-11,74.191,75.047,74.191,74.537,3560051,0
2011-01-12,74.775,75.404,74.691,75.319,3216441,0
2011-01-13,75.157,75.497,74.555,74.792,2768124,0
2011-01-14,74.537,74.852,74.292,74.844,2465040,0
2011-01-18,74.707,75.182,74.512,74.877,2716089,0
2011-01-19,74.972,75.389,74.47,74.725,2709858,0
2011-01-20,74.639,75.082,74.121,74.792,2551293,0
2011-01-21,75.396,75.939,75.072,75.855,4604057,0
2011-01-24,75.702,76.881,75.658,76.728,7411769,0
2011-01-25,75.947,76.034,74.078,75.182,8805653,0
2011-01-26,75.252,76.22,75.125,76.091,4823562,0
2011-01-27,75.778,76.704,75.623,75.77,3863736,0
2011-01-28,75.973,76.195,74.121,74.284,5799986,0
2011-01-31,74.699,74.924,74.171,74.691,4845617,0
2011-02-01,74.775,75.013,74.284,74.58,4700809,0
2011-02-02,74.487,75.142,74.487,74.545,3404842,0
2011-02-03,74.605,74.99,74.377,74.717,2333217,0
2011-02-04,74.691,75.089,74.46,75.004,2323475,0
2011-02-07,74.902,75.82,74.597,75.43,3086023,0
2011-02-08,75.666,76.034,75.423,76.008,3188169,0
2011-02-09,76.178,77.171,76.161,77.12,5634188,0
2011-02-10,76.647,77.034,76.423,76.847,3274621,0
2011-02-11,76.747,78.113,76.507,77.987,4013995,0
2011-02-14,77.919,78.411,77.919,78.071,4024497,0
2011-02-15,77.749,78.275,77.307,78.159,3498248,0
2011-02-16,77.697,78.965,77.689,78.436,4598363,0
2011-02-17,78.241,78.974,78.173,78.776,3689239,0
2011-02-18,78.776,78.982,78.198,78.974,4043620,0
2011-02-22,78.776,79.558,78.004,78.159,5922929,0
2011-02-23,78.642,78.65,76.347,76.676,6310923,0
2011-02-24,76.82,77.078,75.837,76.484,4703629,0
2011-02-25,76.245,77.025,76.195,76.669,3365968,0
2011-02-28,78.07,78.703,77.396,78.352,5646942,0
2011-03-01,78.436,78.455,76.829,76.847,4717982,0
2011-03-02,76.66,78.326,76.66,77.578,3307131,0
2011-03-03,78.029,79.347,78.029,78.845,3593960,0
2011-03-04,78.76,79.253,77.605,78.319,3263247,0
2011-03-07,78.65,79.473,78.173,78.496,4463851,0
2011-03-08,78.471,79.99,78.411,79.645,4248085,0
2011-03-09,79.548,79.635,78.65,79.15,2493657,0
2011-03-10,78.428,78.428,76.459,76.468,6001961,0
2011-03-11,76.211,78.198,76.211,77.825,4133601,0
2011-03-14,77.486,77.486,76.372,77.325,4188082,0
2011-03-15,75.651,76.532,74.811,76.034,6212431,0
2011-03-16,75.658,75.811,73.832,74.377,7524373,0
2011-03-17,75.258,75.584,74.798,75.344,4217293,0
2011-03-18,76.228,76.541,75.209,75.591,5683593,0
2011-03-21,76.685,77.987,76.603,77.265,4210487,0
2011-03-22,77.272,77.715,76.807,77.053,2433662,0
2011-03-23,76.984,78.716,76.966,78.275,4683106,0
2011-03-24,78.676,78.991,78.062,78.65,3056972,0
2011-03-25,78.895,78.974,78.267,78.385,3237785,0
2011-03-28,78.378,78.854,78.259,78.259,2842289,0
2011-03-29,78.361,78.921,78.071,78.868,2615727,0
2011-03-30,78.868,79.143,78.436,78.556,4199000,0
2011-03-31,78.459,79.577,78.459,79.429,3773662,0
2011-04-01,79.413,80.135,78.684,79.116,4175413,0
2011-04-04,78.732,79.712,78.732,79.548,2304471,0
2011-04-05,79.438,79.856,79.018,79.335,2653148,0
2011-04-06,79.805,79.94,79.194,79.702,2936436,0
2011-04-07,79.439,79.796,78.668,79.166,4039837,0
2011-04-08,79.509,79.645,78.684,79.194,2900548,0
2011-04-11,79.509,80.401,79.347,79.685,3784281,0
2011-04-12,79.162,79.233,78.181,78.472,4584983,0
2011-04-13,79.005,79.219,78.624,78.886,3337751,0
2011-04-14,78.471,79.194,77.944,78.956,2696106,0
2011-04-15,78.913,79.125,78.14,78.854,3662837,0
2011-04-18,78.106,78.106,76.952,77.689,4257337,0
2011-04-19,77.859,78.182,77.706,78.036,2866411,0
2011-04-20,79.075,80.211,78.948,79.654,4256520,0
2011-04-21,79.865,80.22,79.566,79.788,3450397,0
2011-04-25,79.78,80.127,79.236,79.958,2568928,0
2011-04-26,80.716,82.056,80.187,81.503,9382770,0
2011-04-27,81.275,82.005,81.027,81.955,4430504,0
2011-04-28,81.649,82.659,81.63,82.601,4212574,0
2011-04-29,82.339,82.826,82.29,82.585,3633313,0
2011-05-02,82.897,83.212,82.108,82.334,3557008,0
2011-05-03,82.342,82.83,82.043,82.258,3459782,0
2011-05-04,82.018,82.402,81.333,81.727,3774170,0
2011-05-05,81.215,81.796,80.198,80.634,4833510,0
2011-05-06,81.326,82.258,81.01,81.215,4301380,0
2011-05-09,80.96,81.946,80.96,81.546,2385220,0
2011-05-10,81.763,81.916,81.242,81.31,3869090,0
2011-05-11,81.36,81.557,80.233,81.147,4071529,0
2011-05-12,80.857,82.35,80.797,82.105,4651617,0
2011-05-13,82.069,82.556,80.865,81.565,3427104,0
2011-05-16,81.565,81.754,80.933,81.097,3067768,0
2011-05-17,80.942,81.097,79.122,79.737,5706845,0
2011-05-18,80.087,80.48,79.258,80.275,3909980,0
2011-05-19,80.616,81.18,80.268,80.933,2793011,0
2011-05-20,80.607,80.881,79.583,79.95,4081117,0
2011-05-23,78.863,79.37,78.412,79.035,3498263,0
2011-05-24,79.403,79.403,78.558,78.591,3766016,0
2011-05-25,78.224,79.498,78.087,79.207,3292936,0
2011-05-26,79.172,79.644,78.644,79.317,3127283,0
2011-05-27,79.866,80.318,79.557,79.874,2325106,0
2011-05-31,80.368,80.91,79.888,80.652,3722822,0
2011-06-01,80.607,80.607,78.044,78.14,4025181,0
2011-06-02,78.061,78.71,77.737,78.158,3213418,0
2011-06-03,77.071,77.959,77.071,77.507,3636784,0
2011-06-06,77.275,77.703,77.115,77.437,3468388,0
2011-06-07,77.575,78.609,77.54,77.636,3570299,0
2011-06-08,77.711,78.061,77.217,77.686,4060183,0
2011-06-09,78.07,78.986,77.754,78.582,2916882,0
2011-06-10,78.173,78.532,77.456,77.531,3235018,0
2011-06-13,77.881,78.507,77.677,78.02,2975806,0
2011-06-14,78.856,79.463,78.652,79.122,3265236,0
2011-06-15,78.361,78.686,77.404,77.79,3970013,0
2011-06-16,77.822,78.511,77.471,78.261,3495771,0
2011-06-17,78.872,79.155,78.215,78.429,4404748,0
2011-06-20,78.122,79.362,78.112,79.097,2364977,0
2011-06-21,79.265,80.147,78.899,79.838,2824293,0
2011-06-22,79.753,80.259,79.233,79.301,3120456,0
2011-06-23,78.652,78.978,77.531,78.907,4444669,0
2011-06-24,78.907,79.071,77.489,77.667,4873206,0
2011-06-27,77.831,79.181,77.628,78.832,3243384,0
2011-06-28,79.155,79.49,78.978,79.49,3183670,0
2011-06-29,79.829,80.02,79.199,79.566,3594345,0
2011-06-30,79.793,81.232,79.768,81.048,4916776,0
2011-07-01,81.034,82.846,81.034,82.608,5375175,0
2011-07-05,82.377,82.771,82.086,82.155,3574414,0
2011-07-06,82.142,83.32,82.125,83.094,4310241,0
2011-07-07,83.515,83.907,83.037,83.718,3862345,0
2011-07-08,83.037,83.463,82.883,83.419,3524655,0
2011-07-11,82.421,82.891,82.086,82.514,5255756,0
2011-07-12,82.985,83.079,81.865,81.934,5340111,0
2011-07-13,82.114,83.146,82.06,82.197,3286140,0
2011-07-14,81.026,81.847,80.805,81.163,6277149,0
2011-07-15,81.539,81.719,80.942,81.582,4570186,0
2011-07-18,81.267,81.284,80.078,80.839,3402615,0
2011-07-19,81.126,81.126,79.792,80.561,5566374,0
2011-07-20,81.034,81.113,80.455,80.541,3285883,0
2011-07-21,81.188,82.114,80.752,81.898,4143425,0
2011-07-22,82.114,82.359,81.275,81.505,3330367,0
2011-07-25,81.042,81.633,80.241,81.242,4023896,0
2011-07-26,78.545,79.043,76.53,76.849,13375247,0
2011-07-27,76.645,76.667,74.987,75.268,7789725,0
2011-07-28,75.353,75.817,74.692,74.83,5015184,0
2011-07-29,74.292,74.95,74.006,74.465,5715139,0
2011-08-01,75.181,75.344,73.098,74.148,6988034,0
2011-08-02,73.211,74.562,72.85,72.867,7496746,0
2011-08-03,73.115,73.874,72.48,73.645,7345440,0
2011-08-04,72.696,72.696,70.168,70.268,10519193,0
2011-08-05,71.3,71.974,69.426,70.716,9891727,0
2011-08-08,69.003,69.533,67.105,67.158,13450446,0
2011-08-09,68.601,70.811,66.707,70.665,14051533,0
2011-08-10,69.219,69.409,66.665,66.854,10972853,0
2011-08-11,67.241,70.379,66.907,69.409,8355807,0
2011-08-12,69.976,70.724,69.046,70.535,6691070,0
2011-08-15,70.642,71.491,70.046,71.19,4844145,0
2011-08-16,70.526,70.656,69.263,70.185,5942144,0
2011-08-17,70.707,71.429,69.322,69.623,6310148,0
2011-08-18,68.675,68.84,66.018,66.604,9862331,0
2011-08-19,65.942,67.808,65.897,66.133,7150202,0
2011-08-22,67.395,67.55,65.813,66.199,5154229,0
2011-08-23,66.391,68.663,66.133,68.538,6762202,0
2011-08-24,68.309,69.211,67.834,69.074,6016831,0
2011-08-25,69.211,69.384,66.921,67.266,7676952,0
2011-08-26,66.871,69.046,65.813,68.833,6263513,0
2011-08-29,69.941,70.742,69.599,70.632,4028185,0
2011-08-30,70.268,71.07,69.434,70.605,4340179,0
2011-08-31,71.145,71.727,70.713,71.392,5506755,0
2011-09-01,71.421,72.213,69.924,70.209,5270985,0
2011-09-02,68.99,69.112,67.9,68.261,5102869,0
2011-09-06,66.621,67.326,65.986,67.172,6059163,0
2011-09-07,68.273,69.374,67.669,69.313,6060360,0
2011-09-08,68.719,69.384,67.775,68.189,5461525,0
2011-09-09,67.156,67.257,65.381,65.942,8622757,0
2011-09-12,65.563,67.344,65.381,67.293,6796671,0
2011-09-13,67.344,67.782,66.405,66.939,7518658,0
2011-09-14,67.07,69.159,66.165,68.341,6277862,0
2011-09-15,68.979,69.71,68.375,69.365,4907836,0
2011-09-16,70.055,70.24,68.833,69.281,6966567,0
2011-09-19,68.309,68.456,67.002,68.144,5291540,0
2011-09-20,68.341,68.755,67.499,68.144,4533589,0
2011-09-21,68.247,68.619,65.615,65.675,5759367,0
2011-09-22,64.368,64.436,61.941,62.717,11732644,0
2011-09-23,62.492,63.947,62.236,63.654,5325778,0
2011-09-26,63.996,64.744,63.188,64.685,5843689,0
2011-09-27,65.701,66.907,65.226,65.624,5665003,0
2011-09-28,65.743,66.414,63.233,63.319,6892189,0
2011-09-29,64.497,65.108,63.233,64.119,6547005,0
2011-09-30,63.585,63.613,61.692,61.764,8351120,0
2011-10-03,61.194,63.008,61.021,61.021,8856278,0
2011-10-04,60.332,62.096,59.042,61.95,10100687,0
2011-10-05,61.717,62.665,61.089,62.4,6354000,0
2011-10-06,62.562,64.257,61.941,64.222,5609416,0
2011-10-07,64.695,64.907,62.87,63.507,6150997,0
2011-10-10,64.625,66.018,64.597,66.004,4481687,0
2011-10-11,65.857,66.133,65.288,65.743,3859232,0
2011-10-12,66.009,68.256,66.009,67.412,6579925,0
2011-10-13,67.336,67.448,65.959,66.929,4330190,0
2011-10-14,67.913,68.162,67.207,67.869,3301387,0
2011-10-17,67.645,68.006,65.09,65.281,5065395,0
2011-10-18,65.535,68.092,65.134,67.412,4839349,0
2011-10-19,67.326,67.842,66.473,66.846,4492166,0
2011-10-20,66.82,68.015,66.336,67.687,4749414,0
2011-10-21,68.292,69.305,67.946,69.238,5955440,0
2011-10-24,69.1,70.889,69.018,70.699,6307019,0
2011-10-25,66.141,67.984,65.62,66.279,14698859,0
2011-10-26,67.085,67.448,65.356,66.26,6728350,0
2011-10-27,68.402,70.828,67.896,70.038,8611377,0
2011-10-28,70.141,70.405,69.255,69.684,6103732,0
2011-10-31,69.333,69.333,67.904,67.98,4675694,0
2011-11-01,67.005,67.292,65.602,65.837,6710592,0
2011-11-02,66.578,67.653,66.547,67.156,4137624,0
2011-11-03,67.845,68.668,67.005,68.513,5042203,0
2011-11-04,67.94,68.426,67.205,68.218,4384371,0
2011-11-07,68.194,68.988,67.361,68.557,5011446,0
2011-11-08,69.074,70.543,68.824,70.396,4913978,0
2011-11-09,68.939,69.096,67.508,67.965,7426575,0
2011-11-10,69.096,69.822,68.52,69.103,5398088,0
2011-11-11,69.941,71.112,69.941,70.793,4235151,0
2011-11-14,70.168,70.964,70.013,70.432,3682654,0
2011-11-15,70.062,70.87,69.736,70.432,4187219,0
2011-11-16,69.932,71.491,69.563,70.432,5923926,0
2011-11-17,70.141,70.259,68.538,69.192,5900483,0
2011-11-18,69.422,69.7,68.81,69.285,4564792,0
2011-11-21,68.097,68.513,66.711,67.44,6320466,0
2011-11-22,67.187,68.39,67.1,67.43,4813834,0
2011-11-23,66.779,66.851,65.402,65.446,4788071,0
2011-11-25,65.456,66.59,65.456,65.957,2416944,0
2011-11-28,66.884,67.587,66.754,67.335,5680639,0
2011-11-29,67.578,67.734,66.737,66.918,4447274,0
2011-11-30,69.058,70.217,68.814,70.208,10062426,0
2011-12-01,70.391,70.446,69.527,69.569,4437039,0
2011-12-02,70.514,70.574,68.487,69.103,6437906,0
2011-12-05,70.473,70.696,69.605,70.115,6819697,0
2011-12-06,70.703,71.736,70.703,71.154,6936381,0
2011-12-07,70.991,71.676,69.986,71.382,4969944,0
2011-12-08,70.895,71.164,69.535,69.708,4592790,0
2011-12-09,70.106,71.407,69.977,71.218,4701277,0
2011-12-12,70.957,71.034,69.335,69.822,3847483,0
2011-12-13,70.178,70.368,68.365,68.801,4579229,0
2011-12-14,68.592,68.834,67.801,68.02,4849203,0
2011-12-15,68.817,69.121,68.097,68.324,3746998,0
2011-12-16,68.893,69.327,67.94,68.331,7493264,0
2011-12-19,68.463,68.874,67.154,67.422,4021660,0
2011-12-20,68.556,69.666,68.331,69.579,5375957,0
2011-12-21,69.682,69.717,68.417,69.309,4168579,0
2011-12-22,69.335,70.342,69.25,70.152,3652186,0
2011-12-23,70.383,71.227,69.986,71.218,2356139,0
2011-12-27,71.034,71.597,70.713,71.283,1941216,0
2011-12-28,71.236,71.424,70.124,70.308,3015189,0
2011-12-29,70.498,71.218,70.342,71.137,2232666,0
2011-12-30,71.247,71.428,70.699,70.806,1970071,0
2012-01-03,72.569,73.157,72.22,72.332,3901381,0
2012-01-04,72.02,72.999,72.005,72.931,3471135,0
2012-01-05,72.307,72.664,71.65,72.601,3597050,0
2012-01-06,72.619,72.984,72.185,72.23,3277069,0
2012-01-09,72.414,72.828,72.135,72.664,3227825,0
2012-01-10,73.287,73.807,72.811,73.035,3970132,0
2012-01-11,72.09,72.682,71.977,72.579,5154082,0
2012-01-12,73.196,73.329,72.57,73.013,4213157,0
2012-01-13,72.56,72.88,71.971,72.43,3570367,0
2012-01-17,73.512,73.956,72.891,72.98,3110524,0
2012-01-18,72.895,73.746,72.794,73.701,4294933,0
2012-01-19,73.675,74.707,73.573,74.336,3940180,0
2012-01-20,74.023,74.247,73.608,74.205,4065922,0
2012-01-23,74.247,74.561,73.911,74.171,4033760,0
2012-01-24,73.997,74.457,73.322,74.449,4496385,0
2012-01-25,73.903,75.08,73.643,74.924,5092466,0
2012-01-26,75.816,76.233,75.375,75.878,5654367,0
2012-01-27,75.089,76.067,75.089,75.77,4325125,0
2012-01-30,74.941,75.887,74.872,75.668,3633891,0
2012-01-31,76.136,76.136,74.324,75.125,4100051,0
2012-02-01,75.825,76.223,75.575,75.677,3468988,0
2012-02-02,75.592,76.044,75.428,75.748,2640851,0
2012-02-03,76.312,76.494,75.778,76.006,3688248,0
2012-02-06,75.504,76.19,75.504,75.861,2526944,0
2012-02-07,75.649,76.433,75.108,76.145,3415391,0
2012-02-08,76.345,76.494,75.96,76.215,2911887,0
2012-02-09,75.893,76.398,75.77,76.258,3499064,0
2012-02-10,75.554,75.858,75.159,75.5,3561614,0
2012-02-13,75.867,76.322,75.517,76.266,2920848,0
2012-02-14,75.893,76.241,75.57,76.233,3289844,0
2012-02-15,76.415,76.511,75.664,75.893,4181195,0
2012-02-16,75.875,76.546,75.849,76.452,2922109,0
2012-02-17,76.748,76.886,76.303,76.371,3249757,0
2012-02-21,76.626,76.801,76.233,76.406,2759262,0
2012-02-22,76.452,76.832,76.275,76.546,3038103,0
2012-02-23,76.652,76.915,76.118,76.667,4048589,0
2012-02-24,76.895,77.157,76.652,76.931,2894594,0
2012-02-27,76.266,77.034,75.97,76.816,3454245,0
2012-02-28,76.608,76.931,76.085,76.555,2863507,0
2012-02-29,76.882,77.032,76.101,76.409,3757991,0
2012-03-01,76.757,76.95,76.033,76.312,2895780,0
2012-03-02,76.294,76.38,75.919,76.337,3233743,0
2012-03-05,76.233,76.275,75.342,75.935,3097693,0
2012-03-06,74.855,74.888,73.991,74.094,4067579,0
2012-03-07,74.514,74.724,74.035,74.548,3019080,0
2012-03-08,75.054,75.822,74.995,75.63,2984529,0
2012-03-09,75.719,76.118,75.578,75.71,2245117,0
2012-03-12,75.97,76.536,75.849,76.353,2349505,0
2012-03-13,76.729,77.427,76.329,77.41,3562221,0
2012-03-14,77.278,77.846,77.278,77.514,3394644,0
2012-03-15,77.638,78.5,77.472,78.5,3728552,0
2012-03-16,78.395,78.5,77.951,78.116,5740795,0
2012-03-19,78.082,78.413,77.802,78.273,2964120,0
2012-03-20,77.778,78.265,77.41,77.933,2849343,0
2012-03-21,78.09,78.186,77.454,77.549,2790745,0
2012-03-22,77.191,77.435,76.511,77.255,3513053,0
2012-03-23,77.305,77.339,76.775,77.157,2667551,0
2012-03-26,77.819,77.933,77.278,77.732,2949256,0
2012-03-27,77.96,77.994,77.567,77.749,2646526,0
2012-03-28,77.881,78.16,76.792,77.148,2625349,0
2012-03-29,76.652,77.472,76.511,77.427,2530417,0
2012-03-30,77.735,77.884,77.419,77.814,2833897,0
2012-04-02,77.445,77.943,76.801,77.828,3027769,0
2012-04-03,77.819,77.819,76.931,77.445,2635079,0
2012-04-04,76.734,76.797,76.015,76.621,2743154,0
2012-04-05,76.314,76.576,75.856,76.067,1423053,0
2012-04-09,75.472,75.649,74.924,75.299,4252036,0
2012-04-10,75.176,75.36,73.652,73.774,4185763,0
2012-04-11,74.454,74.741,74.242,74.445,2897952,0
2012-04-12,74.757,75.822,74.208,75.761,2838619,0
2012-04-13,75.438,75.525,74.636,74.741,2991902,0
2012-04-16,75.046,75.822,74.941,75.36,3508618,0
2012-04-17,75.618,76.472,75.584,76.277,2699031,0
2012-04-18,75.795,76.433,75.613,75.996,2042553,0
2012-04-19,76.05,76.362,75.125,75.71,2940683,0
2012-04-20,75.875,76.582,75.804,76.303,3642646,0
2012-04-23,75.465,76.091,75.028,75.996,3176010,0
2012-04-24,77.916,78.282,77.088,77.182,6536469,0
2012-04-25,77.612,77.855,77.191,77.454,3396897,0
2012-04-26,77.278,78.116,77.201,77.907,3154225,0
2012-04-27,77.99,78.095,77.41,77.946,2860935,0
2012-04-30,77.85,78.024,77.384,77.946,2376524,0
2012-05-01,77.744,78.456,77.401,78.15,2630646,0
2012-05-02,77.768,78.144,77.531,78.082,2407837,0
2012-05-03,78.059,78.368,77.726,77.973,2686834,0
2012-05-04,77.78,77.84,77.014,77.339,3237456,0
2012-05-07,76.494,77.297,76.494,76.767,3156777,0
2012-05-08,75.987,76.655,75.277,76.373,3107593,0
2012-05-09,75.566,76.621,74.996,76.118,3661020,0
2012-05-10,76.005,76.49,75.777,75.996,3242841,0
2012-05-11,75.427,76.304,75.223,75.645,2982877,0
2012-05-14,74.538,75.487,74.345,74.864,3017410,0
2012-05-15,74.971,75.408,74.573,74.821,2993798,0
2012-05-16,75.451,75.768,74.881,74.961,3154585,0
2012-05-17,75.188,75.215,73.994,74.071,2680959,0
2012-05-18,74.459,74.459,73.134,73.343,4102276,0
2012-05-21,73.667,74.329,73.554,74.18,2789972,0
2012-05-22,74.38,74.634,73.493,73.889,3416849,0
2012-05-23,73.22,74.546,72.851,74.477,3652309,0
2012-05-24,74.616,74.653,73.8,74.634,2434297,0
2012-05-25,74.538,74.83,74.126,74.459,2671685,0
2012-05-29,74.988,75.531,74.766,75.294,2439171,0
2012-05-30,74.705,74.757,73.862,74.17,3070909,0
2012-05-31,74.17,74.696,73.661,74.136,4200215,0
2012-06-01,72.94,73.758,72.651,72.764,4030252,0
2012-06-04,72.712,72.887,72.01,72.563,3301762,0
2012-06-05,72.536,72.772,72.238,72.465,3722074,0
2012-06-06,73.089,74.336,72.922,74.329,4931754,0
2012-06-07,75.169,75.699,74.942,75.091,3452670,0
2012-06-08,74.812,75.61,74.644,75.531,2443610,0
2012-06-11,76.005,76.005,74.723,74.812,2389008,0
2012-06-12,75.241,76.181,74.845,76.173,2927140,0
2012-06-13,75.793,76.234,75.285,75.645,3030820,0
2012-06-14,75.802,76.612,75.584,76.286,3797125,0
2012-06-15,76.911,77.208,76.417,76.797,5349852,0
2012-06-18,76.472,76.947,76.118,76.679,3359473,0
2012-06-19,77.127,77.436,76.865,77.127,3657714,0
2012-06-20,77.226,77.532,76.716,76.882,3924668,0
2012-06-21,77.324,77.622,76.075,76.173,4238802,0
2012-06-22,76.504,76.53,75.866,76.259,3456103,0
2012-06-25,75.418,75.793,75.056,75.399,7189428,0
2012-06-26,75.451,75.943,74.906,75.689,2720233,0
2012-06-27,75.874,76.937,75.742,76.549,2711240,0
2012-06-28,75.847,76.63,75.512,76.549,3719864,0
2012-06-29,77.831,78.692,77.594,78.692,5271277,0
2012-07-02,78.419,78.772,77.532,78.411,2608639,0
2012-07-03,78.262,78.825,78.235,78.78,1605781,0
2012-07-05,78.34,78.999,78.042,78.667,2191487,0
2012-07-06,77.999,78.499,77.594,78.159,2496844,0
2012-07-09,78.042,78.235,77.559,78.13,2961317,0
2012-07-10,78.235,78.885,77.254,77.508,3822058,0
2012-07-11,77.622,77.955,76.417,77.156,4791921,0
2012-07-12,76.058,76.382,74.952,75.892,5622752,0
2012-07-13,75.81,77.137,75.81,76.928,2959628,0
2012-07-16,77.393,77.859,77.086,77.375,3242758,0
2012-07-17,77.508,78.474,76.892,78.15,3505099,0
2012-07-18,77.946,79.913,77.78,79.808,4865535,0
2012-07-19,79.808,80.098,79.395,79.773,3820127,0
2012-07-20,79.202,79.474,78.903,79.034,3447908,0
2012-07-23,77.673,78.659,77.096,78.482,2772224,0
2012-07-24,78.411,78.613,76.92,77.498,3245424,0
2012-07-25,77.892,78.307,77.254,77.946,4032346,0
2012-07-26,79.043,80.8,78.631,79.562,5419018,0
2012-07-27,79.87,80.872,79.624,80.547,4458063,0
2012-07-30,80.282,80.755,79.842,80.167,3091136,0
2012-07-31,79.923,80.5,79.808,80.125,3097231,0
2012-08-01,80.491,80.624,79.58,80.098,2447694,0
2012-08-02,79.141,79.684,78.368,79.115,3358562,0
2012-08-03,79.948,80.616,79.932,80.537,3089536,0
2012-08-06,80.8,81.099,80.282,80.282,2116037,0
2012-08-07,80.537,81.072,80.466,80.537,2009371,0
2012-08-08,80.342,80.872,80.141,80.475,2302600,0
2012-08-09,80.359,80.862,80.21,80.441,2089161,0
2012-08-10,80.248,81.063,79.878,81.054,1998279,0
2012-08-13,81.054,81.32,80.573,81.153,2363059,0
2012-08-14,81.121,81.236,80.812,81.067,2098997,0
2012-08-15,80.8,81.451,80.748,81.275,2258309,0
2012-08-16,81.459,82.444,80.986,82.327,3865745,0
2012-08-17,82.494,82.82,82.196,82.769,3494974,0
2012-08-20,82.556,82.706,82.162,82.461,1866849,0
2012-08-21,82.538,82.644,81.67,81.863,2462908,0
2012-08-22,81.811,82.517,81.694,81.916,2787669,0
2012-08-23,81.889,81.916,81.129,81.298,2063403,0
2012-08-24,81.34,82.171,81.262,82.048,2201478,0
2012-08-27,82.13,82.171,81.668,81.838,2127001,0
2012-08-28,81.633,81.995,81.491,81.58,2164446,0
2012-08-29,81.758,82.021,81.58,81.694,1964035,0
2012-08-30,81.359,81.448,80.698,81.104,1956844,0
2012-08-31,81.704,82.198,81.227,81.845,2169198,0
2012-09-04,81.34,81.608,80.518,81.031,2865003,0
2012-09-05,81.246,81.307,80.528,81.096,3377716,0
2012-09-06,81.642,82.533,81.368,82.448,3646857,0
2012-09-07,82.533,82.774,81.933,82.039,3637843,0
2012-09-10,81.554,81.588,80.086,80.139,7191287,0
2012-09-11,80.192,80.952,80.122,80.582,2719233,0
2012-09-12,80.962,81.015,79.954,80.265,2726196,0
2012-09-13,80.359,81.694,79.954,81.368,3093484,0
2012-09-14,82.075,83.067,81.811,83.067,5649154,0
2012-09-17,82.783,83.162,82.632,82.889,3722538,0
2012-09-18,82.889,83.074,82.392,82.58,2802985,0
2012-09-19,82.093,83.135,81.962,82.756,3081295,0
2012-09-20,82.375,82.756,82.121,82.712,2348260,0
2012-09-21,83.135,83.144,82.146,82.383,10806206,0
2012-09-24,82.066,83.162,81.987,82.843,3436522,0
2012-09-25,83.039,83.172,81.952,82.048,4300393,0
2012-09-26,82.093,82.551,81.792,81.838,2956230,0
2012-09-27,82.102,82.383,81.28,82.039,2355014,0
2012-09-28,81.729,82.075,81.049,81.686,2895990,0
2012-10-01,82.112,83.322,81.501,82.457,4413442,0
2012-10-02,83.286,83.339,82.289,82.676,4075623,0
2012-10-03,82.915,83.083,82.198,82.889,2953223,0
2012-10-04,83.127,83.549,82.783,83.464,2864097,0
2012-10-05,83.737,84.146,83.482,83.931,4144921,0
2012-10-08,83.568,84.373,83.525,84.296,2950190,0
2012-10-09,84.222,84.222,82.993,83.031,3382307,0
2012-10-10,83.039,83.083,82.33,82.448,2898188,0
2012-10-11,82.958,82.968,82.004,82.048,2748335,0
2012-10-12,82.154,82.498,81.668,81.979,2903237,0
2012-10-15,81.942,82.252,81.642,82.014,3299469,0
2012-10-16,82.666,83.384,82.457,83.286,3232985,0
2012-10-17,83.913,84.054,83.568,83.798,3611149,0
2012-10-18,83.685,83.967,83.234,83.737,2872326,0
2012-10-19,83.622,83.622,81.925,82.146,4304465,0
2012-10-22,81.678,82.252,80.874,81.784,3542492,0
2012-10-23,79.256,80.007,78.293,78.424,6636751,0
2012-10-24,78.69,79.142,77.912,78.125,3757636,0
2012-10-25,78.284,78.523,77.259,77.613,5220124,0
2012-10-26,77.69,78.258,77.417,77.806,4064599,0
2012-10-31,77.806,78.388,77.329,77.425,3801930,0
2012-11-01,77.726,79.016,77.64,78.884,3741232,0
2012-11-02,79.202,79.522,78.469,78.638,3454334,0
2012-11-05,77.851,79.405,77.851,79.195,2701470,0
2012-11-06,79.505,80.635,79.432,80.308,3174750,0
2012-11-07,79.847,79.847,78.408,78.998,5196589,0
2012-11-08,78.761,79.397,78.186,78.265,3401018,0
2012-11-09,78.312,79.157,77.868,78.495,3593759,0
2012-11-12,78.628,79.256,78.221,78.824,2511716,0
2012-11-13,78.312,79.716,78.098,78.732,3378253,0
2012-11-14,78.816,78.998,76.959,77.169,3261593,0
2012-11-15,76.664,78.034,76.664,77.799,3724195,0
2012-11-16,77.885,78.998,77.558,78.221,5925151,0
2012-11-19,78.884,79.282,78.461,79.166,3042061,0
2012-11-20,79.256,79.791,78.652,79.203,2287277,0
2012-11-21,79.256,79.318,78.882,79.132,2260501,0
2012-11-23,79.443,80.367,79.318,80.324,1237581,0
2012-11-26,79.665,80.297,79.665,80.155,2147367,0
2012-11-27,80.244,80.929,80.181,80.349,2814509,0
2012-11-28,80.164,80.965,79.611,80.901,2726895,0
2012-11-29,81.276,81.828,80.528,80.652,2656939,0
2012-11-30,80.679,81.134,80.51,80.92,2568811,0
2012-12-03,81.365,81.57,80.181,80.341,2168473,0
2012-12-04,80.349,80.689,80.074,80.181,2213851,0
2012-12-05,80.341,81.144,79.72,80.751,3368405,0
2012-12-06,80.787,81.043,80.349,80.92,2278949,0
2012-12-07,81.232,81.56,80.679,81.419,2783315,0
2012-12-10,81.294,82.283,81.276,81.738,3200647,0
2012-12-11,82.434,83.545,82.301,83.349,4295466,0
2012-12-12,83.385,83.633,82.318,82.85,4568731,0
2012-12-13,82.699,83.144,81.995,82.301,2946299,0
2012-12-14,81.854,82.371,81.854,82.104,3044689,0
2012-12-17,82.201,82.84,81.972,82.772,3094934,0
2012-12-18,82.859,83.633,82.745,83.5,3147045,0
2012-12-19,83.617,83.617,82.718,82.762,3658192,0
2012-12-20,83.057,83.758,82.932,83.75,3697669,0
2012-12-21,82.548,83.332,81.801,82.833,6720681,0
2012-12-24,82.477,83.385,82.468,82.914,1071517,0
2012-12-26,83.057,83.394,82.522,82.806,1734080,0
2012-12-27,82.84,82.896,81.56,82.425,2653451,0
2012-12-28,81.838,82.566,81.507,81.658,2109954,0
2012-12-31,81.454,82.672,81.322,82.611,2901235,0
2013-01-02,83.803,84.335,83.597,84.326,3604164,0
2013-01-03,83.936,84.462,83.75,84.229,3039759,0
2013-01-04,84.335,84.949,84.114,84.851,3040256,0
2013-01-07,84.623,85.172,84.312,84.959,3086142,0
2013-01-08,84.674,85.191,84.614,84.969,2986179,0
2013-01-09,85.296,86.071,85.153,85.78,2652123,0
2013-01-10,86.018,86.295,85.705,86.203,2922836,0
2013-01-11,85.268,85.999,84.711,85.663,3286295,0
2013-01-14,85.77,86.649,85.504,86.373,2913744,0
2013-01-15,86.151,86.658,85.921,86.562,2367450,0
2013-01-16,86.303,86.924,86.231,86.836,2351534,0
2013-01-17,87.006,87.638,86.757,87.263,3151952,0
2013-01-18,87.415,87.905,87.228,87.851,3586375,0
2013-01-22,87.539,88.377,87.282,88.377,3613636,0
2013-01-23,88.057,88.707,87.915,88.52,4022929,0
2013-01-24,88.419,88.813,87.905,88.68,4290151,0
2013-01-25,88.786,89.748,88.598,89.494,4763275,0
2013-01-28,89.843,89.843,89.212,89.55,3332420,0
2013-01-29,89.266,90.637,89.023,90.584,3968500,0
2013-01-30,90.575,90.708,89.589,89.682,3174455,0
2013-01-31,89.589,89.816,89.033,89.462,4231370,0
2013-02-01,90.138,90.743,90.005,90.36,4332235,0
2013-02-04,89.656,90.049,89.487,89.656,2233935,0
2013-02-05,90.138,90.679,90.082,90.299,3184185,0
2013-02-06,89.978,91.637,89.931,91.362,3945645,0
2013-02-07,91.334,91.405,90.272,90.947,2559795,0
2013-02-08,91.054,91.941,90.789,91.343,2177896,0
2013-02-11,91.098,91.535,90.789,91.307,1928071,0
2013-02-12,91.343,92.171,91.316,92.051,2167006,0
2013-02-13,92.238,92.553,91.829,92.088,1898767,0
2013-02-14,91.699,92.34,91.509,92.013,2476970,0
2013-02-15,92.267,92.544,91.866,92.415,2598438,0
2013-02-19,92.573,93.45,92.488,93.263,3338461,0
2013-02-20,93.263,93.46,92.349,92.349,3348014,0
2013-02-21,92.106,92.34,91.665,91.959,3081640,0
2013-02-22,92.197,92.835,92.051,92.683,2410613,0
2013-02-25,93.013,93.133,91.089,91.089,3377104,0
2013-02-26,91.405,91.904,91.233,91.59,2762260,0
2013-02-27,91.397,93.033,91.269,92.711,2629532,0
2013-02-28,92.742,93.61,92.34,93.096,3207631,0
2013-03-01,92.544,93.041,91.959,92.891,2972298,0
2013-03-04,92.653,92.653,91.838,92.461,2866630,0
2013-03-05,92.883,93.835,92.789,93.507,2940231,0
2013-03-06,93.76,94.372,93.525,93.705,3876428,0
2013-03-07,93.825,94.145,93.545,93.59,2098438,0
2013-03-08,94.003,94.725,93.855,94.629,2634450,0
2013-03-11,94.287,94.857,94.287,94.725,1922702,0
2013-03-12,94.733,94.876,93.966,94.117,2487425,0
2013-03-13,94.117,94.513,93.89,94.08,2300788,0
2013-03-14,94.287,94.905,94.221,94.905,2465563,0
2013-03-15,94.801,95.681,94.753,95.261,5752534,0
2013-03-18,94.333,94.857,94.191,94.362,2023405,0
2013-03-19,94.743,94.876,93.685,94.154,3588902,0
2013-03-20,94.81,95.037,94.333,94.591,2010519,0
2013-03-21,94.343,94.41,93.76,93.948,2164761,0
2013-03-22,94.09,95.337,94.09,95.281,2691763,0
2013-03-25,95.366,95.605,93.721,94.154,4176812,0
2013-03-26,94.362,95.096,94.362,94.944,2115082,0
2013-03-27,94.306,94.447,93.975,94.25,2378946,0
2013-03-28,94.601,95.203,94.241,95.174,2543098,0
2013-04-01,94.98,95.037,94.372,94.583,1882653,0
2013-04-02,94.716,95.605,94.706,95.356,2343337,0
2013-04-03,95.424,95.749,94.382,94.61,3662595,0
2013-04-04,94.733,95.086,94.26,94.733,1978540,0
2013-04-05,93.507,94.782,93.412,94.696,2767787,0
2013-04-08,94.763,95.281,94.09,94.667,2175639,0
2013-04-09,94.885,95.509,94.343,94.848,2647990,0
2013-04-10,94.963,96.627,94.915,96.402,3644858,0
2013-04-11,96.559,97.327,96.559,96.898,2388232,0
2013-04-12,96.588,96.917,96.074,96.392,2358527,0
2013-04-15,95.92,96.607,94.657,94.677,4107751,0
2013-04-16,95.509,95.652,94.62,95.019,2945479,0
2013-04-17,94.41,94.716,93.938,94.429,3524674,0
2013-04-18,94.753,94.867,93.357,93.985,3512783,0
2013-04-19,94.269,94.782,93.845,94.629,3712741,0
2013-04-22,94.61,94.972,94.127,94.716,2956530,0
2013-04-23,95.106,96.248,94.763,96.151,3585456,0
2013-04-24,96.334,96.821,96.006,96.568,3617137,0
2013-04-25,93.517,94.574,92.645,93.89,10084274,0
2013-04-26,93.975,94.154,92.61,92.91,3752601,0
2013-04-29,93.013,93.282,92.115,92.947,3244261,0
2013-04-30,93.079,93.77,92.18,93.75,4210946,0
2013-05-01,93.807,94.108,93.479,93.6,3640319,0
2013-05-02,94.041,95.242,93.919,94.925,3485242,0
2013-05-03,95.74,97.218,95.652,96.539,3365732,0
2013-05-06,96.343,96.676,96.199,96.549,2428819,0
2013-05-07,96.334,97.006,96.277,96.694,2497168,0
2013-05-08,96.714,96.937,96.478,96.86,2965048,0
2013-05-09,96.792,98.938,96.792,98.391,5012121,0
2013-05-10,98.549,99.048,98.255,98.905,3344089,0
2013-05-13,98.46,99.117,98.216,98.925,2284959,0
2013-05-14,98.757,99.187,98.717,98.998,2773293,0
2013-05-15,98.825,100.01,98.737,99.81,3253450,0
2013-05-16,99.55,99.99,99.326,99.426,3000406,0
2013-05-17,99.51,100.07,99.326,99.72,4535987,0
2013-05-20,99.475,100.32,99.336,100.01,2744869,0
2013-05-21,100.35,100.57,99.82,100.27,2763583,0
2013-05-22,100.46,101.1,99.54,99.74,4257923,0
2013-05-23,99.088,99.67,98.667,99.406,2852675,0
2013-05-24,98.905,99.465,98.579,99.286,2475038,0
2013-05-28,100.07,101.18,99.96,100.46,3023315,0
2013-05-29,99.96,100.27,99.456,100.05,2347598,0
2013-05-30,100.26,100.84,99.93,100.32,2887052,0
2013-05-31,99.74,101.02,99.277,99.277,3564823,0
2013-06-03,99.67,99.87,98.757,99.58,2941020,0
2013-06-04,99.62,100.12,98.618,99.048,2786340,0
2013-06-05,98.845,98.938,97.61,97.764,2988176,0
2013-06-06,97.658,97.941,96.898,97.842,2978050,0
2013-06-07,98.469,100.04,98.108,100.03,3750797,0
2013-06-10,100.31,100.34,99.52,99.76,2470372,0
2013-06-11,98.948,100,98.598,99.237,1946149,0
2013-06-12,99.91,99.98,98.088,98.166,2666465,0
2013-06-13,98.088,100.33,97.754,100.12,2892443,0
2013-06-14,100.22,100.91,99.71,99.95,2240078,0
2013-06-17,100.71,101.62,100.51,100.75,2907568,0
2013-06-18,100.91,101.94,100.74,101.71,1883085,0
2013-06-19,101.71,101.96,100.4,100.44,2190532,0
2013-06-20,99.68,99.72,97.705,97.941,3305035,0
2013-06-21,98.589,99.088,97.901,98.677,5192277,0
2013-06-24,97.941,97.941,96.47,96.792,4001349,0
2013-06-25,97.414,97.911,96.821,97.454,2973570,0
2013-06-26,98.206,99.018,97.892,98.747,2805346,0
2013-06-27,99.52,99.83,99.008,99.257,2479748,0
2013-06-28,98.905,99.446,98.255,98.44,3809607,0
2013-07-01,97.58,99.356,97.57,98.401,2964292,0
2013-07-02,98.186,98.796,97.541,97.892,3341833,0
2013-07-03,97.492,98.948,97.424,98.539,1515170,0
2013-07-05,99.366,100.43,98.915,100.41,2293015,0
2013-07-08,100.84,101.54,100.74,100.95,2857438,0
2013-07-09,101.81,102.21,101.55,102.04,2439358,0
2013-07-10,102.07,102.53,101.66,102.12,2562953,0
2013-07-11,102.97,103.31,102.79,103.11,2651819,0
2013-07-12,103.15,103.75,102.88,103.66,2545732,0
2013-07-15,103.66,103.99,103.31,103.38,2293185,0
2013-07-16,103.52,103.95,102.68,102.95,2730554,0
2013-07-17,103.5,103.78,102.92,103.22,2328857,0
2013-07-18,103.19,104.2,103.15,103.98,3271889,0
2013-07-19,103.85,104.86,103.85,104.62,3436384,0
2013-07-22,104.43,105.18,104.12,104.69,3136087,0
2013-07-23,104.83,105.61,104.44,105.11,2504101,0
2013-07-24,105.41,105.43,104.49,104.74,2009032,0
2013-07-25,103.81,105.24,103.38,104.92,3717178,0
2013-07-26,104.6,105.27,103.85,105.25,2590383,0
2013-07-29,104.8,105.17,104.49,104.98,1622085,0
2013-07-30,105.24,105.46,104.74,105.2,2538252,0
2013-07-31,105.53,106.78,105.35,105.72,2992233,0
2013-08-01,106.58,107.36,106.47,106.61,3328731,0
2013-08-02,106.23,106.55,105.75,106.47,2113218,0
2013-08-05,106.4,106.47,106.06,106.17,1501462,0
2013-08-06,106.07,106.2,105.48,105.78,2044972,0
2013-08-07,105.64,106.2,105.38,106.08,2148180,0
2013-08-08,106.62,107.14,105.9,106.85,2644192,0
2013-08-09,106.9,107.32,105.96,106.51,2732480,0
2013-08-12,106.25,106.93,105.98,106.58,1829749,0
2013-08-13,106.71,107.3,105.52,106.84,2247297,0
2013-08-14,107.04,107.05,105.84,105.88,2245188,0
2013-08-15,105.26,105.26,104.12,104.3,2215770,0
2013-08-16,104.13,104.64,104.12,104.35,2591211,0
2013-08-19,104.28,104.4,103.97,104.09,2031815,0
2013-08-20,104.02,104.34,103.71,103.93,2392181,0
2013-08-21,103.93,103.97,102.61,102.67,2533623,0
2013-08-22,102.86,104.02,102.61,103.82,2211436,0
2013-08-23,103.9,104.11,102.84,103.56,2158057,0
2013-08-26,103.54,104.26,103.25,103.49,2007047,0
2013-08-27,102.66,103.04,101.99,102.05,2116591,0
2013-08-28,101.85,102.67,101.72,102.3,1707509,0
2013-08-29,102.19,103.05,101.91,102.59,1609665,0
2013-08-30,102.86,102.98,102.17,102.83,2436309,0
2013-09-03,103.72,104.05,102.17,102.5,2394982,0
2013-09-04,102.38,104,102.38,103.71,2555003,0
2013-09-05,103.38,104.21,103.24,104,2158742,0
2013-09-06,104.18,104.85,103.1,104.13,2171174,0
2013-09-09,104.68,106.04,104.58,105.69,2183552,0
2013-09-10,106.3,106.71,105.98,106.46,2841891,0
2013-09-11,106.48,107.45,106.46,107.45,2088228,0
2013-09-12,107.54,107.65,106.83,107.01,2650875,0
2013-09-13,107.26,107.59,107.11,107.36,2179717,0
2013-09-16,108.46,108.62,107.79,107.95,3047307,0
2013-09-17,107.8,108.8,107.39,108.56,2690977,0
2013-09-18,108.85,109.99,108.51,109.82,3653759,0
2013-09-19,109.68,110.7,109.68,110.04,3216982,0
2013-09-20,109.98,110.38,108.63,108.63,7747874,0
2013-09-23,109.02,109.96,108.96,109.65,3831381,0
2013-09-24,109.77,110.32,109.27,109.37,3946025,0
2013-09-25,109.45,109.74,108.78,108.81,2401108,0
2013-09-26,109.18,109.55,108.55,109.24,2475368,0
2013-09-27,108.59,108.89,107.98,108.83,2240278,0
2013-09-30,108.09,108.59,107.41,108.11,2324865,0
2013-10-01,108.37,108.49,107.54,108.3,2049628,0
2013-10-02,107.85,108.27,107.22,107.92,2271680,0
2013-10-03,107.45,107.83,106.73,107.32,2790047,0
2013-10-04,107.16,108.39,106.96,108.1,2191232,0
2013-10-07,107.32,107.98,107.07,107.43,2133263,0
2013-10-08,107.46,107.94,106,106.06,3169125,0
2013-10-09,106.17,106.79,105.6,106.45,2760709,0
2013-10-10,107.36,108.04,107.11,108.04,2970219,0
2013-10-11,107.88,109.34,107.17,109.29,2753461,0
2013-10-14,108.86,110.17,108.62,109.91,2062084,0
2013-10-15,109.81,109.91,108.46,108.49,3005106,0
2013-10-16,109.42,109.5,108.75,109.5,2923233,0
2013-10-17,109.31,111.24,109.29,111.02,3083753,0
2013-10-18,111.24,111.76,110.81,111.21,2861536,0
2013-10-21,111.17,111.63,111.07,111.57,1945965,0
2013-10-22,111.67,112.57,111.6,112.07,2268929,0
2013-10-23,111.74,112,110.91,111.53,2582011,0
2013-10-24,111.32,113.12,111.09,111.79,4253909,0
2013-10-25,111.39,112.66,111.24,112.64,2269160,0
2013-10-28,112.38,113.45,112.07,113.08,2607760,0
2013-10-29,113.24,113.6,112.81,113.41,2194549,0
2013-10-30,113.69,114.05,112.93,112.96,2333303,0
2013-10-31,113.13,114.39,113.11,113.95,2575502,0
2013-11-01,114.76,114.92,113.28,114,1851981,0
2013-11-04,114.05,114.5,113.68,114.33,1923635,0
2013-11-05,113.85,114.47,113.03,114.16,1948814,0
2013-11-06,114.47,115.28,114.26,115.1,2111591,0
2013-11-07,115.12,115.75,114.26,114.42,3522478,0
2013-11-08,114.1,115.87,114.1,115.84,2467995,0
2013-11-11,115.46,116.02,115.21,115.8,1934705,0
2013-11-12,116,116.42,115.47,116.2,2682645,0
2013-11-13,115.74,116.49,115.36,116.42,2680086,0
2013-11-14,116.76,117.8,116.62,117.48,2838629,0
2013-11-15,116.92,117.68,116.77,117.54,2607305,0
2013-11-18,117.6,118.15,117.47,117.81,2372889,0
2013-11-19,117.7,118.4,117.61,117.73,2797423,0
2013-11-20,117.81,118.56,116.95,117.51,2958754,0
2013-11-21,117.99,118.64,117.9,118.6,1732964,0
2013-11-22,118.61,120.59,118.1,119.18,1807985,0
2013-11-25,119.91,119.98,119.12,119.38,2744003,0
2013-11-26,119.58,120.65,119.46,120.23,4649209,0
2013-11-27,120.65,121.6,120.05,121.46,2674986,0
2013-11-29,121.47,122.05,121.32,121.47,2230358,0
2013-12-02,119.79,120.1,115.87,116.15,7583963,0
2013-12-03,114.68,115.87,113.86,115.18,8645253,0
2013-12-04,114.58,116.07,114.15,115.06,3793118,0
2013-12-05,115,116.12,114.84,115.38,3124777,0
2013-12-06,116.64,117.17,116.32,117.01,3172479,0
2013-12-09,117.17,117.51,116.81,116.97,2269224,0
2013-12-10,116.52,116.93,116.01,116.03,2586621,0
2013-12-11,117.14,117.96,115.29,115.33,4284182,0
2013-12-12,115.21,115.87,114.6,115.16,2733436,0
2013-12-13,115.23,115.83,114.6,115.03,1916405,0
2013-12-16,115.33,117.16,115.07,116.13,3083626,0
2013-12-17,118.65,119.75,118.25,119.52,6828584,0
2013-12-18,119.61,123.55,119.61,123.55,6133835,0
2013-12-19,122.88,124.2,122.56,124.1,4485917,0
2013-12-20,124.45,125.64,124.28,124.39,6414256,0
2013-12-23,124.72,125.02,124.02,124.46,3783304,0
2013-12-24,124.83,124.93,124.04,124.62,1441811,0
2013-12-26,124.9,126.14,124.65,125.83,2372306,0
2013-12-27,126.24,126.82,126.04,126.77,2082990,0
2013-12-30,126.52,127.06,126.25,126.84,1884332,0
2013-12-31,127.37,127.73,126.89,127.58,2029730,0
2014-01-02,125.6,126.44,125.19,125.68,3356007,0
2014-01-03,125.89,126.33,125.58,125.96,2344991,0
2014-01-06,126.21,126.72,125.07,125.21,2981128,0
2014-01-07,125.04,125.74,124.74,125.22,2776097,0
2014-01-08,125.07,125.32,124.03,124.31,3432485,0
2014-01-09,124.65,125.02,123.9,124.13,2791951,0
2014-01-10,124.59,124.8,123.43,123.89,3577202,0
2014-01-13,123.55,124.68,122.4,122.51,2894646,0
2014-01-14,122.92,125,122.57,125,2725689,0
2014-01-15,125.34,126.28,125.14,125.95,3345456,0
2014-01-16,125.31,125.99,125.21,125.7,1970535,0
2014-01-17,125.53,126.21,124.61,124.91,2567271,0
2014-01-21,125.96,126.39,124,124.62,2974199,0
2014-01-22,124.94,125.08,124.02,124.16,2328977,0
2014-01-23,123.39,123.41,121.87,122.54,2990141,0
2014-01-24,121.6,121.66,118.48,118.48,4159261,0
2014-01-27,118.29,118.8,117.06,117.31,3642041,0
2014-01-28,117.75,118.28,117.43,118.09,3005508,0
2014-01-29,118.36,119.41,117.34,118.51,3940319,0
2014-01-30,118.23,118.23,115.12,116.5,4509797,0
2014-01-31,115.33,117.52,115.03,116.65,4083980,0
2014-02-03,116.66,116.99,112.46,112.7,4666380,0
2014-02-04,114.71,116.11,112.9,115.3,8159650,0
2014-02-05,116.46,117.15,114.55,115.84,5452242,0
2014-02-06,116.08,117.53,115.64,117.25,4208254,0
2014-02-07,117.88,118.63,117.17,118.59,3596430,0
2014-02-10,117.95,118.64,117.36,117.99,3646488,0
2014-02-11,117.99,119.62,117.95,119.15,2862615,0
2014-02-12,119.35,119.97,119.04,119.44,2293985,0
2014-02-13,118.4,119.39,117.82,119.16,3112971,0
2014-02-14,118.83,121.04,118.6,120.97,3310599,0
2014-02-18,120.98,121.57,120.55,120.68,3141324,0
2014-02-19,120.26,121.54,119.45,119.55,2969646,0
2014-02-20,119.64,120.88,119.08,120.47,2354247,0
2014-02-21,120.47,121.18,120.24,120.48,2811200,0
2014-02-24,120.76,122.2,120.36,121.05,2680174,0
2014-02-25,121.12,122.17,120.73,121.73,3128892,0
2014-02-26,122.02,122.2,121.13,121.66,3026151,0
2014-02-27,121.46,123.24,120.86,123.02,3411496,0
2014-02-28,122.89,123.8,122.63,123.37,3472363,0
2014-03-03,121.86,122.52,120.58,121.06,3073845,0
2014-03-04,120.79,121.87,120.49,121.51,7617523,0
2014-03-05,121.49,122.74,121.04,122.56,3878310,0
2014-03-06,123.14,123.38,122.73,122.79,2442688,0
2014-03-07,123.52,123.62,122.42,122.82,2600570,0
2014-03-10,122.78,122.79,121.89,122.3,2147223,0
2014-03-11,122.44,122.55,121.08,121.36,2106469,0
2014-03-12,120.92,121.58,120.5,121.4,2879689,0
2014-03-13,121.98,122.38,119.63,119.79,2752829,0
2014-03-14,119.11,120.08,118.76,118.89,3248933,0
2014-03-17,119.65,121.52,119.65,121.12,2762239,0
2014-03-18,121.34,122.01,121.1,121.56,2219935,0
2014-03-19,121.57,121.65,119.57,120.17,2330030,0
2014-03-20,120.11,121.65,119.84,121.28,2814702,0
2014-03-21,122.32,122.93,121.7,121.91,6465277,0
2014-03-24,122.08,122.41,120.75,121.27,3057287,0
2014-03-25,122.38,123.19,121.7,122.77,3164860,0
2014-03-26,123.31,123.53,121.88,121.88,2532220,0
2014-03-27,121.62,122.23,121.03,121.64,2631580,0
2014-03-28,122.32,123.59,121.97,122.9,2081966,0
2014-03-31,123.27,124.43,123.24,124.23,2961338,0
2014-04-01,124.44,125.13,124.24,125.02,2589270,0
2014-04-02,124.52,124.76,123.92,124.53,3583396,0
2014-04-03,124.73,125.64,124.27,124.65,2923626,0
2014-04-04,125.37,126.14,124.34,124.42,2987070,0
2014-04-07,124.38,124.76,123.06,123.07,3065917,0
2014-04-08,123.1,123.76,122.17,123.48,3159893,0
2014-04-09,123.62,124.43,123.16,124.4,2917795,0
2014-04-10,124.3,124.92,122.61,122.68,3120285,0
2014-04-11,122.13,122.55,121.24,121.24,2586345,0
2014-04-14,122.17,122.26,120.88,121.94,2247534,0
2014-04-15,122.09,123.03,120.88,122.8,2314077,0
2014-04-16,123.78,125.25,123.45,125.24,2331867,0
2014-04-17,125.74,126.6,125.69,126.1,2889117,0
2014-04-21,125.73,127.03,125.63,126.94,1945072,0
2014-04-22,126.83,127.74,126.48,127.21,2459806,0
2014-04-23,127.13,127.21,126.26,126.35,3109669,0
2014-04-24,124.9,125.45,123.62,125.13,3109917,0
2014-04-25,124.99,125.42,124.26,125.05,2285717,0
2014-04-28,125.87,126.69,124.5,125.68,2450861,0
2014-04-29,126.24,126.27,125.05,125.96,1988496,0
2014-04-30,126.02,127.46,125.77,127.37,3171664,0
2014-05-01,127.72,129.56,127.39,128.95,4365953,0
2014-05-02,129.71,129.88,128.08,128.31,6288460,0
2014-05-05,127.41,129.15,126.97,128.78,2960397,0
2014-05-06,128.46,128.61,127.43,127.55,2511328,0
2014-05-07,128.19,129.33,127.44,129.23,2444527,0
2014-05-08,129.01,130.15,128.68,128.97,2117898,0
2014-05-09,128.73,129.44,128.43,129.42,2285633,0
2014-05-12,129.82,130.89,129.77,130.77,3245631,0
2014-05-13,130.95,131.29,130.34,130.42,1851484,0
2014-05-14,130.47,130.73,129.48,129.67,2307874,0
2014-05-15,129.63,129.79,128.23,129.08,2608198,0
2014-05-16,129.04,129.29,128.12,129.22,2076758,0
2014-05-19,128.26,130.03,128.19,129.74,1669901,0
2014-05-20,129.67,129.94,128.1,128.42,2014953,0
2014-05-21,128.89,129.72,128.8,129.59,1781161,0
2014-05-22,129.64,129.87,129.21,129.26,1682493,0
2014-05-23,129.18,130.08,129.02,130.04,1312640,0
2014-05-27,130.38,130.46,130.03,130.33,1641458,0
2014-05-28,130.66,130.73,129.97,130.32,1699840,0
2014-05-29,130.38,131.23,130.09,131.19,1762806,0
2014-05-30,130.85,131.44,130.63,131.33,4241946,0
2014-06-02,131.07,131.68,130.55,131.12,1825902,0
2014-06-03,130.9,131.87,130.47,131.66,2237763,0
2014-06-04,131.68,131.75,131.06,131.06,1449713,0
2014-06-05,131.53,132.44,130.73,132.41,1673964,0
2014-06-06,132.66,133.25,132.25,133.25,1919832,0
2014-06-09,133.25,134.08,133.23,133.9,1954691,0
2014-06-10,133.56,133.8,133.1,133.56,1845100,0
2014-06-11,133.27,133.56,132.84,133.05,1617106,0
2014-06-12,133.33,133.55,131.55,131.81,1996450,0
2014-06-13,131.92,132.44,131.6,132.08,1493711,0
2014-06-16,131.7,132.25,131.37,132.05,1382975,0
2014-06-17,131.76,132.66,131.41,132.39,1312699,0
2014-06-18,132.61,133.03,131.54,132.97,1455215,0
2014-06-19,133.16,133.33,132.66,133.12,1693711,0
2014-06-20,133.41,133.89,132.85,133.75,4563606,0
2014-06-23,133.69,133.89,132.68,132.76,1508927,0
2014-06-24,132.41,133.24,131.79,131.83,1524487,0
2014-06-25,131.75,133.02,131.65,132.35,1434620,0
2014-06-26,132.44,132.66,131.34,132.43,1618202,0
2014-06-27,131.9,132.74,131.8,132.39,2150964,0
2014-06-30,132.6,132.61,131.8,131.97,2038793,0
2014-07-01,132.13,133.42,132.1,133.18,1918511,0
2014-07-02,132.88,133.89,132.28,133.82,1759726,0
2014-07-03,133.84,134.27,133.59,133.99,1239764,0
2014-07-07,134.03,134.13,133.13,133.51,1365323,0
2014-07-08,133.81,133.98,133.11,133.18,1733163,0
2014-07-09,133.39,133.63,132.7,133.29,1651702,0
2014-07-10,132.22,132.85,131.97,132.57,2246803,0
2014-07-11,132.8,133.12,132.26,132.95,2070804,0
2014-07-14,133.58,134.25,133.36,133.59,2295136,0
2014-07-15,133.59,134.03,133,133.65,2122712,0
2014-07-16,133.87,134.73,133.62,134.66,2140166,0
2014-07-17,133.91,134.21,132.17,132.26,3016123,0
2014-07-18,132.51,133.65,132.26,133.43,2315083,0
2014-07-21,133.27,133.47,132.35,132.94,1650727,0
2014-07-22,133.53,134.21,133.49,133.71,1745467,0
2014-07-23,133.92,134.01,133.16,133.29,2007323,0
2014-07-24,134.06,134.91,133.11,133.72,2800438,0
2014-07-25,134.2,134.46,133.21,133.71,1738560,0
2014-07-28,133.52,134.17,132.47,134.08,2173123,0
2014-07-29,133.81,134.75,132.66,132.69,2484428,0
2014-07-30,132.9,133.39,132.24,132.44,2668292,0
2014-07-31,132.06,132.27,129.53,129.8,3877295,0
2014-08-01,129.11,129.95,128.14,129.07,2719724,0
2014-08-04,129.11,129.89,128.25,129.68,2707454,0
2014-08-05,129.55,130.02,128.38,128.81,2353679,0
2014-08-06,128.2,128.94,127.54,128.59,2907706,0
2014-08-07,129.02,129.32,128.02,128.19,2054136,0
2014-08-08,128.34,129.8,127.95,129.77,2933294,0
2014-08-11,129.84,130.38,129.47,129.51,2082933,0
2014-08-12,129.55,130.11,129.37,129.79,2361849,0
2014-08-13,130.25,130.68,129.83,130.65,3369292,0
2014-08-14,130.82,131.19,130.69,131.14,1722359,0
2014-08-15,131.58,131.74,129.93,130.75,2128394,0
2014-08-18,131.42,132.84,131.36,132.79,2013894,0
2014-08-19,133.11,133.6,132.49,132.89,1728469,0
2014-08-20,133.33,134.22,133,134.02,2480288,0
2014-08-21,134.18,134.38,133.8,133.94,1592258,0
2014-08-22,133.94,134.23,133.48,133.58,1669716,0
2014-08-25,134.07,134.38,133.87,134.11,1093097,0
2014-08-26,134.39,134.74,134,134.02,1959393,0
2014-08-27,133.88,134.26,133.12,133.41,1512908,0
2014-08-28,132.82,133.57,132.55,133.44,1417804,0
2014-08-29,133.52,133.84,132.7,133.46,1659254,0
2014-09-02,132.8,134.02,132.8,133.67,1703450,0
2014-09-03,133.91,134.13,133.05,133.29,1654690,0
2014-09-04,133.66,134.06,132.85,133.11,1672291,0
2014-09-05,133.13,133.77,132.67,133.65,2146595,0
2014-09-08,133.86,134.8,133.56,134.29,2639257,0
2014-09-09,134.11,134.63,133.7,133.9,1883140,0
2014-09-10,134.04,134.38,133.46,134.05,1681847,0
2014-09-11,133.45,133.83,133.1,133.8,1581047,0
2014-09-12,133.9,133.9,133,133.41,2304031,0
2014-09-15,133.62,134.1,133.15,133.92,2015450,0
2014-09-16,133.27,134.38,133.09,134.25,2098635,0
2014-09-17,134.31,135.12,133.72,134.72,2974677,0
2014-09-18,135.04,136.29,135.03,136.09,2553956,0
2014-09-19,136.66,137.06,135.81,135.95,8746166,0
2014-09-22,136.16,136.24,134.85,135.04,2407140,0
2014-09-23,134.6,134.94,133.8,133.82,2214025,0
2014-09-24,133.62,134.5,133.2,134.28,2814158,0
2014-09-25,133.86,133.9,131.69,132.06,2982437,0
2014-09-26,132.09,132.44,130.67,132,3838582,0
2014-09-29,130.63,131.92,130.38,131.79,3073140,0
2014-09-30,132.07,132.44,130.94,131.31,2890185,0
2014-10-01,130.82,131.3,128.59,129,3156849,0
2014-10-02,128.44,129.11,127.84,128.54,3478449,0
2014-10-03,129.12,130.19,128.44,129.92,3791522,0
2014-10-06,130.28,130.94,129.36,130.08,2659279,0
2014-10-07,128.68,129.93,127.58,127.59,3393195,0
2014-10-08,128.13,131.12,127.62,131.06,4464446,0
2014-10-09,130.81,131.14,128.21,128.51,4065885,0
2014-10-10,129.12,129.37,124.03,124.04,7952177,0
2014-10-13,124.45,125.46,121.43,123.17,4945249,0
2014-10-14,123.87,125.98,123.46,124.38,3931984,0
2014-10-15,122.87,124.78,121.04,124.41,5173194,0
2014-10-16,123.51,126.01,123.04,125.17,3773288,0
2014-10-17,125.84,127.74,125.84,127.36,4044814,0
2014-10-20,127.14,127.64,126.75,127.53,3002206,0
2014-10-21,128.27,130.76,128.22,130.62,3324196,0
2014-10-22,130.59,130.75,128.57,128.81,4633458,0
2014-10-23,131.54,137.1,131.54,134.44,8014624,0
2014-10-24,134.39,137.91,134.21,137.71,4834633,0
2014-10-27,137.18,138.76,136.55,138.62,3068647,0
2014-10-28,138.87,140.08,138.62,140.01,2555193,0
2014-10-29,140.32,140.63,139.21,139.96,2223330,0
2014-10-30,139.47,141.25,139.02,140.97,1981492,0
2014-10-31,142.57,143.16,141.9,142.51,3254449,0
2014-11-03,141.93,143.11,141.79,142.07,2564034,0
2014-11-04,142.66,143.88,142.01,143.7,3375613,0
2014-11-05,144.29,144.82,142.86,144.3,2989104,0
2014-11-06,144.3,145.21,143.86,144.65,2230368,0
2014-11-07,144.73,145.15,144.09,145.08,2031391,0
2014-11-10,144.83,146.19,144.65,146.14,1579007,0
2014-11-11,146.39,146.43,145.18,145.61,1955080,0
2014-11-12,145.18,146.32,145.03,146.16,1619146,0
2014-11-13,146.43,147.43,145.97,146.75,2562555,0
2014-11-14,146.93,147.26,146.19,147.23,1927295,0
2014-11-17,146.51,147.52,146.51,147.07,1806485,0
2014-11-18,147.26,148.71,147.23,148.44,2493890,0
2014-11-19,148.46,148.53,147.2,147.99,2483635,0
2014-11-20,147.4,148.66,147.07,148.48,1876985,0
2014-11-21,149.38,149.89,148.7,149.25,2652921,0
2014-11-24,149.25,149.6,148.53,148.99,2530797,0
2014-11-25,148.75,148.79,147.29,147.29,3913172,0
2014-11-26,147.25,147.66,146.75,147.52,1956660,0
2014-11-28,148.69,149.85,147.97,149.19,1680061,0
2014-12-01,147.86,148.63,147.09,147.37,2685205,0
2014-12-02,147.96,149.81,147.75,149.64,2687679,0
2014-12-03,150.1,151.36,149.26,151.19,3262707,0
2014-12-04,150.95,151.81,149.93,151.19,2323564,0
2014-12-05,151.32,151.79,150.85,151.2,1849075,0
2014-12-08,151.04,151.69,149.2,149.95,2044590,0
2014-12-09,148.99,150.1,148.25,149.86,2201974,0
2014-12-10,149.75,149.84,146.95,147.45,3489534,0
2014-12-11,148.32,149.3,147.63,148.29,2615714,0
2014-12-12,147.76,148.13,146.4,146.4,3029812,0
2014-12-15,147.33,147.65,144.96,146.17,2801727,0
2014-12-16,146.52,150.44,146.36,148.19,3630671,0
2014-12-17,148.43,149.92,147.01,149.64,4237879,0
2014-12-18,151.32,154.02,150.95,154.02,3605673,0
2014-12-19,153.55,154.77,153.15,154.19,5249324,0
2014-12-22,154.9,155.9,154.82,155.86,2243911,0
2014-12-23,156.56,156.68,155.49,155.49,2350351,0
2014-12-24,154.86,156.18,154.85,155.57,1053827,0
2014-12-26,155.92,156.37,154.83,154.94,1725014,0
2014-12-29,154.96,155.72,154.5,155.34,1306547,0
2014-12-30,155.19,155.37,154,154.52,1267090,0
2014-12-31,154.68,155.77,153,153.11,1751188,0
2015-01-02,153.49,153.83,151.62,152.87,2272541,0
2015-01-05,151.89,152.48,149.18,149.43,3963065,0
2015-01-06,149.85,150.37,146.97,147.83,3796015,0
2015-01-07,149,149.35,148.09,148.91,3306801,0
2015-01-08,149.69,152.52,149.56,152.47,3380034,0
2015-01-09,152.66,152.81,150.27,150.62,2552646,0
2015-01-12,151.31,151.31,149.12,149.77,2306524,0
2015-01-13,151.16,153.17,148.57,149.66,2904792,0
2015-01-14,148.28,149.57,147.71,148.95,2128704,0
2015-01-15,149.92,150.44,148.49,148.77,2019099,0
2015-01-16,148.97,151.11,148.23,150.95,2521641,0
2015-01-20,151.61,152.26,149.16,150.89,2249615,0
2015-01-21,150.66,152.23,150.02,151.45,1714608,0
2015-01-22,152.14,154.67,151.07,154.57,2388718,0
2015-01-23,154.44,154.66,152.72,152.83,2413792,0
2015-01-26,152.46,153.07,150.77,153.03,3816554,0
2015-01-27,151.24,153.89,149.96,152.47,4497348,0
2015-01-28,153.39,155.21,152.59,152.75,3745109,0
2015-01-29,152.88,154.84,151.77,154.81,2870148,0
2015-01-30,153.14,153.96,151.23,151.23,3822360,0
2015-02-02,151.06,153.4,149.92,153.21,2553851,0
2015-02-03,153.92,154.87,153.49,154.62,2795407,0
2015-02-04,154.47,154.51,153.03,153.58,2536696,0
2015-02-05,154.03,155.23,153.53,155.19,2200612,0
2015-02-06,154.91,156.25,154.26,154.75,1960634,0
2015-02-09,153.17,154.24,152.66,153.6,2224696,0
2015-02-10,154.11,154.82,153.38,154.51,2023029,0
2015-02-11,154.24,154.68,153.27,154.21,1807869,0
2015-02-12,154.64,155.59,154.56,155.56,1723190,0
2015-02-13,155.55,156.23,155.02,155.58,1911336,0
2015-02-17,155.58,156.51,154.8,156.51,2240688,0
2015-02-18,155.95,157.06,155.65,156.96,1655292,0
2015-02-19,156.96,157.09,156.19,156.66,1758441,0
2015-02-20,156.34,157.77,154.84,157.63,2577465,0
2015-02-23,157.65,158.34,157.24,158.28,1958166,0
2015-02-24,157.77,158.69,157.58,158.57,1887973,0
2015-02-25,158.43,159.06,158.09,158.36,2153530,0
2015-02-26,158.32,159.37,158.11,159.02,1908453,0
2015-02-27,159.06,159.15,158.03,158.12,2075529,0
2015-03-02,157.67,159.87,157.63,159.87,2371053,0
2015-03-03,158.98,159.01,156.92,157.77,2380971,0
2015-03-04,157.7,157.76,156.07,156.72,1680458,0
2015-03-05,156.77,157.24,156.3,157.11,1650063,0
2015-03-06,156.11,156.37,153.78,154.09,2255118,0
2015-03-09,154.43,156.38,154.23,155.98,1715016,0
2015-03-10,154.52,154.57,152.14,152.15,2735174,0
2015-03-11,152.54,153.03,151.56,151.63,2020371,0
2015-03-12,152.44,154.24,152.42,154.2,1829138,0
2015-03-13,153.79,154.12,151.68,152.58,2436752,0
2015-03-16,153.38,155.89,153.38,155.83,2251599,0
2015-03-17,155.19,155.2,153.19,153.99,2728027,0
2015-03-18,152.97,156.54,151.95,156.08,3266210,0
2015-03-19,155.79,155.83,154.56,155.32,2083403,0
2015-03-20,155.72,156.69,155.07,156.1,4662648,0
2015-03-23,156.43,156.5,155.48,155.76,2300874,0
2015-03-24,155.25,157.19,155.2,155.93,2230055,0
2015-03-25,155.86,156.13,152.51,152.54,2709898,0
2015-03-26,151.9,153.18,151.14,152.44,2187180,0
2015-03-27,152.23,153.67,151.92,153.3,1837245,0
2015-03-30,153.96,156.37,153.96,155.68,1796076,0
2015-03-31,154.81,155.64,154.34,154.66,2219774,0
2015-04-01,154.03,154.26,151.8,152.38,2290954,0
2015-04-02,152.5,153.74,152.02,152.64,1975895,0
2015-04-06,151.51,155.63,151.32,155.15,2730696,0
2015-04-07,155.08,157.11,154.97,155.83,2644521,0
2015-04-08,155.83,156.78,154.92,155.89,1871161,0
2015-04-09,155.87,156.74,154.79,156.39,1792474,0
2015-04-10,157.05,157.24,155.84,156.65,1601855,0
2015-04-13,156.36,156.92,155.27,155.49,1984215,0
2015-04-14,154.99,156.09,153.93,155.63,2042554,0
2015-04-15,156.33,156.9,155.51,156.05,2128703,0
2015-04-16,155.63,156.26,154.81,155.54,1773496,0
2015-04-17,154.2,154.26,151.07,151.61,3267385,0
2015-04-20,152.82,155.07,152.57,154.23,2553473,0
2015-04-21,155.32,155.36,153.42,153.77,2101678,0
2015-04-22,153.57,154.6,152.42,154.39,2377146,0
2015-04-23,149.84,151.37,148.71,149.69,6084151,0
2015-04-24,149.83,149.83,147.99,149.08,3246036,0
2015-04-27,149.52,150.06,147.97,148.11,3678220,0
2015-04-28,147.85,148.47,146.42,148.45,3613394,0
2015-04-29,147.68,148.06,146.42,147.18,3283489,0
2015-04-30,147.03,148.05,146.29,146.62,3743708,0
2015-05-01,147,148.21,147,147.84,2303862,0
2015-05-04,148.51,149.87,148.02,149.11,2389397,0
2015-05-05,148.96,149.49,147.6,148.04,2077325,0
2015-05-06,148.05,149.17,146.77,147.81,2349744,0
2015-05-07,147.42,149.27,147.42,148.71,2253544,0
2015-05-08,150.25,151.32,150.06,150.6,2160302,0
2015-05-11,150.26,150.95,149.82,149.92,1822419,0
2015-05-12,148.81,150.4,148.13,150.07,1988918,0
2015-05-13,150.43,151.64,150.36,151.24,2760089,0
2015-05-14,151.99,153.11,151.7,152.96,2626389,0
2015-05-15,152.96,153.57,152.5,153.11,2051806,0
2015-05-18,152.82,153.39,152.19,152.69,1864573,0
2015-05-19,152.58,153.39,152.4,152.93,2214265,0
2015-05-20,153.25,153.87,152.68,152.74,2096986,0
2015-05-21,152.74,153.19,152.65,152.9,2545657,0
2015-05-22,152.83,153.17,151.58,151.9,1931896,0
2015-05-26,151.9,152.22,150.04,150.6,2619007,0
2015-05-27,150.8,152.21,150.54,151.94,2783061,0
2015-05-28,151.29,151.81,150.62,151.79,1672530,0
2015-05-29,151.51,151.71,149.76,150.09,3052900,0
2015-06-01,150.11,150.74,149.6,149.99,2020667,0
2015-06-02,149.34,150.86,149.04,150.09,2629694,0
2015-06-03,150.68,151.43,149.99,151.1,2198554,0
2015-06-04,150.52,151.31,149.18,149.41,2371522,0
2015-06-05,148.79,149.06,148.09,148.19,2453235,0
2015-06-08,147.68,148.52,147.48,147.76,1704877,0
2015-06-09,148.19,149.33,147.77,148.1,1919128,0
2015-06-10,148.07,150.58,148.07,150.05,1864198,0
2015-06-11,150.19,151.3,150.01,150.84,1965207,0
2015-06-12,150.87,150.95,148.98,149.13,2024738,0
2015-06-15,148.19,148.43,146.6,147.07,2493830,0
2015-06-16,146.7,148.15,146.58,147.67,1833119,0
2015-06-17,147.77,148.69,146.95,148.07,1949384,0
2015-06-18,148.69,151.18,148.5,150.63,2680152,0
2015-06-19,150.37,150.86,149.96,149.97,3483835,0
2015-06-22,150.83,151.62,150.46,150.67,1534028,0
2015-06-23,151.34,151.79,150.52,150.82,2423243,0
2015-06-24,150.67,150.92,148.65,148.65,3034140,0
2015-06-25,148.95,149.38,147.12,147.12,2717458,0
2015-06-26,147.34,149.08,147.13,148.2,2782532,0
2015-06-29,147.12,147.62,145.22,145.25,2623026,0
2015-06-30,146.27,146.51,145.37,145.59,2714446,0
2015-07-01,147.33,147.61,145.94,146.85,1830045,0
2015-07-02,147.28,147.28,146.17,146.59,2143337,0
2015-07-06,145.19,146.78,145.13,146.32,2302102,0
2015-07-07,146.37,146.83,144.53,146.64,3037428,0
2015-07-08,145.38,145.78,144.07,144.08,2769709,0
2015-07-09,145.87,146.71,145.05,145.05,2193042,0
2015-07-10,146.01,147.06,145.78,146.22,2184670,0
2015-07-13,147.6,147.92,146.85,147.65,2233318,0
2015-07-14,147.67,148.19,147.46,147.93,1920740,0
2015-07-15,147.75,148.11,147.1,147.2,1893114,0
2015-07-16,148.68,149.03,147.84,148.28,2144927,0
2015-07-17,147.68,148.48,147.61,147.84,2574376,0
2015-07-20,147.92,148.75,147.45,148.23,2489697,0
2015-07-21,147.9,148.29,146.55,146.96,2908126,0
2015-07-22,146.79,147.49,145.72,146.62,3251304,0
2015-07-23,143.34,144.99,140.6,141.06,5486106,0
2015-07-24,140.46,142.28,140.31,140.89,3639104,0
2015-07-27,140.25,140.58,139.35,140.32,3304084,0
2015-07-28,140.45,143.17,139.95,142.58,3473871,0
2015-07-29,142.89,143.14,142.19,142.9,2307178,0
2015-07-30,142.47,143.18,141.85,143.02,2246884,0
2015-07-31,143.92,144.18,142.5,142.8,1716534,0
2015-08-03,142.27,143.22,140.52,141.66,2496539,0
2015-08-04,142.4,142.99,141.65,141.91,1920345,0
2015-08-05,143.28,144.6,142.39,142.48,1871272,0
2015-08-06,142.36,142.68,140.49,140.82,1870228,0
2015-08-07,140.11,141.54,139.8,140.48,1769633,0
2015-08-10,141.54,142.85,141.43,142.7,1665767,0
2015-08-11,141.54,141.54,139.9,140.11,1918845,0
2015-08-12,138.93,140.32,137.81,140.15,2177250,0
2015-08-13,139.64,140.17,138.78,139.06,1900417,0
2015-08-14,139.31,140.14,139.01,139.92,1485700,0
2015-08-17,139.09,140.87,138.09,140.8,1747588,0
2015-08-18,140.24,140.51,139.52,139.95,1808425,0
2015-08-19,138.91,140.19,138.02,138.6,2658366,0
2015-08-20,137.28,137.63,136.17,136.18,3453971,0
2015-08-21,136.35,138.06,134.83,135,5727847,0
2015-08-24,130.08,135,127.33,131.67,7745989,0
2015-08-25,134.77,134.97,130.54,130.76,5721321,0
2015-08-26,133.4,135.67,131.62,135.6,4801834,0
2015-08-27,136.58,137.7,134.27,136.72,4320093,0
2015-08-28,135.88,137.12,135.68,137.03,2804458,0
2015-08-31,135.86,136.66,134.93,135.05,2646998,0
2015-09-01,132.51,133.48,131.05,131.59,3864243,0
2015-09-02,133.53,134.18,132.31,134.18,3486597,0
2015-09-03,134.85,135.77,134.25,134.66,2743094,0
2015-09-04,132.95,133.66,132.23,132.85,3363559,0
2015-09-08,134.96,136.38,134.45,136.26,2560585,0
2015-09-09,137.62,138.09,133.56,133.85,2781510,0
2015-09-10,133.98,134.82,133.16,133.77,2137901,0
2015-09-11,133.6,134.27,132.79,134.2,2637630,0
2015-09-14,134.45,134.51,133.04,133.8,2396707,0
2015-09-15,134.49,136.66,134.01,136.43,2832151,0
2015-09-16,136.34,137.26,136.06,137.02,2168940,0
2015-09-17,136.64,138.29,135.42,135.82,3005114,0
2015-09-18,134.12,134.24,132.28,132.64,6868784,0
2015-09-21,133.49,134.03,132.4,133.05,2623841,0
2015-09-22,131.36,131.6,130.4,131.13,2920970,0
2015-09-23,131.62,131.97,130.03,130.78,2825507,0
2015-09-24,129.81,131.14,128.65,130.71,2831568,0
2015-09-25,132.64,133.13,131.66,132.59,3964971,0
2015-09-28,131.39,132.72,131.39,131.47,3650935,0
2015-09-29,131.71,135.07,131.52,134.48,5205794,0
2015-09-30,135.42,136.08,133.49,134.69,3809302,0
2015-10-01,135.12,135.4,132.61,133.79,2616791,0
2015-10-02,132.15,136.14,131.66,136.05,3225361,0
2015-10-05,137.1,139.28,136.46,139.01,3144158,0
2015-10-06,138.71,139.31,138.14,138.53,2375341,0
2015-10-07,139.4,141.12,138.85,140.18,2059950,0
2015-10-08,139.32,142.08,139.27,142,2114209,0
2015-10-09,142.08,143.15,141.86,142.41,2414390,0
2015-10-12,142.77,143.06,142.06,142.57,1504373,0
2015-10-13,141.49,142.51,141.31,141.68,2134101,0
2015-10-14,141.58,142.18,140.77,140.91,2379036,0
2015-10-15,142.16,142.39,140.63,141.75,2724989,0
2015-10-16,142.29,142.3,140.14,141.28,2621315,0
2015-10-19,140.58,141.01,139.89,140.61,2109508,0
2015-10-20,140.11,142.19,139.79,141.68,2535832,0
2015-10-21,142.02,143.83,141.48,142.34,3170313,0
2015-10-22,143.78,149.21,143.15,148.2,5380303,0
2015-10-23,148.73,149.34,146.78,148,3154842,0
2015-10-26,148.26,148.95,147.87,148.73,2248300,0
2015-10-27,148.2,149.18,147.34,148.92,2073581,0
2015-10-28,148.68,150.44,148.4,150.19,2867712,0
2015-10-29,149.87,150.02,149.06,149.74,1562580,0
2015-10-30,149.92,150.76,149.36,149.36,2812456,0
2015-11-02,149.64,152.12,149.49,151.95,2843694,0
2015-11-03,151.51,151.83,150.75,150.83,3128971,0
2015-11-04,151.06,151.51,150.7,150.98,2372572,0
2015-11-05,151.42,151.61,150.38,151.05,2130207,0
2015-11-06,150.13,151.31,149.85,151.31,1957594,0
2015-11-09,150.75,150.75,148.94,149.6,2548183,0
2015-11-10,149.38,149.76,148.63,149.72,2065898,0
2015-11-11,149.98,151.52,149.67,151.1,2659732,0
2015-11-12,149.9,150.4,148.36,148.5,2426704,0
2015-11-13,148.2,149.1,147.83,147.88,2562374,0
2015-11-16,147.84,150.37,147.84,150.32,2520695,0
2015-11-17,150.47,150.64,148.71,149.21,2518589,0
2015-11-18,149.36,150.64,149.27,150.53,2328467,0
2015-11-19,150.75,151.58,149.86,151.46,1587488,0
2015-11-20,151.75,152.85,151.42,152.02,1977440,0
2015-11-23,151.97,152.78,151.25,151.72,1495706,0
2015-11-24,150.51,151.42,150.03,150.86,1775205,0
2015-11-25,151.15,151.54,150.75,150.75,1238160,0
2015-11-27,150.65,151.56,150.08,151.09,916099,0
2015-11-30,151.19,151.54,149.73,149.74,3068163,0
2015-12-01,149.57,150.79,149.35,150.04,2362095,0
2015-12-02,150.02,150.39,148.72,148.91,2127503,0
2015-12-03,149.72,150.04,147,147.65,2728640,0
2015-12-04,148.02,151.47,147.82,151.31,2275034,0
2015-12-07,150.66,151.1,149.96,150.86,2240527,0
2015-12-08,149.6,150.97,148.89,149.94,2457734,0
2015-12-09,149.35,151.32,148.16,149.25,2782281,0
2015-12-10,148.94,151.76,148.79,150.66,2667677,0
2015-12-11,148.76,149.56,147.69,148.05,2638295,0
2015-12-14,148.51,150.88,147.61,150.75,3619847,0
2015-12-15,145.35,146.34,140.65,141.67,9040635,0
2015-12-16,141.69,143.97,141.29,143.4,4992065,0
2015-12-17,143.58,144.28,142.33,142.34,3193328,0
2015-12-18,141.74,142.1,140.36,140.51,5998301,0
2015-12-21,141.13,141.86,140.29,141.04,2388697,0
2015-12-22,141.67,142.97,140.84,142.46,2644109,0
2015-12-23,143.17,144.94,143,144.57,2316442,0
2015-12-24,144.24,145.16,144,144.6,887138,0
2015-12-28,144.55,145.13,143.7,144.63,1333402,0
2015-12-29,145.56,146.55,145.36,146.23,1908004,0
2015-12-30,146.13,146.99,145.09,145.27,1623981,0
2015-12-31,145.09,145.48,144.05,144.06,1680474,0
2016-01-04,141.6,141.85,139.05,140.41,3426810,0
2016-01-05,140.41,141.06,139.25,141.02,2809082,0
2016-01-06,139.23,139.38,137.17,138.18,3133958,0
2016-01-07,136.29,136.89,134.48,134.81,3713481,0
2016-01-08,135.2,136.27,134.09,134.34,2785501,0
2016-01-11,134.81,135.27,133.32,134.31,2902246,0
2016-01-12,135.2,135.93,133.05,134.7,2471521,0
2016-01-13,134.73,135.97,132.48,132.65,2716878,0
2016-01-14,133.65,136.21,132.79,135.02,3890258,0
2016-01-15,132.28,134,131.22,132.63,4872122,0
2016-01-19,134,134.65,131.4,132.35,3554915,0
2016-01-20,130.96,131.74,128.78,130.97,4325155,0
2016-01-21,130.97,132.61,130.21,131.75,3508455,0
2016-01-22,134.02,134.29,132.06,133.43,3115086,0
2016-01-25,132.88,133.28,131.52,131.56,2933481,0
2016-01-26,135.6,138.69,134.19,138.47,5362408,0
2016-01-27,138.62,141.52,137.75,139.19,3760468,0
2016-01-28,139.78,141.39,138.88,140.88,3207952,0
2016-01-29,141.77,144.42,141.55,144.42,4175340,0
2016-02-01,142.82,143.26,141.65,142.23,2823672,0
2016-02-02,141.14,141.8,139.67,141.42,3745257,0
2016-02-03,142.84,146.19,142.45,145.87,6029627,0
2016-02-04,145.77,147.65,145.14,146.73,3615371,0
2016-02-05,146.49,147.17,145.18,146.76,3522265,0
2016-02-08,144.99,147.7,144.42,147.19,2619511,0
2016-02-09,146.28,148.97,145.8,147.97,3103933,0
2016-02-10,148.76,149.76,146.51,146.84,3023091,0
2016-02-11,144.41,146.4,143.51,145.12,3303650,0
2016-02-12,145.95,148.4,145.36,148.29,2379613,0
2016-02-16,149.31,150.17,148.59,149.8,2222214,0
2016-02-17,150.27,151.35,149.87,150.86,2238329,0
2016-02-18,150.62,151.19,150.24,151.01,2086917,0
2016-02-19,151.22,151.31,150.14,150.71,2202270,0
2016-02-22,151.71,152.65,151.33,151.91,2291794,0
2016-02-23,151.84,151.9,149.47,150.44,1996123,0
2016-02-24,149.16,151.82,147.98,151.44,2011383,0
2016-02-25,151.75,153.16,151.23,153.15,1783926,0
2016-02-26,153.3,153.64,152.28,152.45,1914069,0
2016-02-29,152.21,153.27,151.05,151.1,2068576,0
2016-03-01,152.91,153.84,151.82,153.73,2288223,0
2016-03-02,153.04,154,152.7,153.56,1876153,0
2016-03-03,153.56,153.83,152.67,153.53,1999527,0
2016-03-04,153.61,154.39,153.08,154.18,1833718,0
2016-03-07,154.09,154.67,152.36,154.67,2089609,0
2016-03-08,153.55,154.71,153.5,154.3,2097195,0
2016-03-09,154.6,154.88,153.66,154.2,1955033,0
2016-03-10,154.87,154.9,152.46,154.01,1947224,0
2016-03-11,155.22,156.09,154.75,155.92,1761926,0
2016-03-14,155.66,156.79,155.09,155.85,1813987,0
2016-03-15,154.26,156.54,153.5,156.45,1898000,0
2016-03-16,156,157.3,155.58,156.91,2001242,0
2016-03-17,157.16,158.33,156.86,157.73,2896531,0
2016-03-18,158.12,159.25,157.88,159.25,6077440,0
2016-03-21,158.98,159.23,158.38,158.78,2174989,0
2016-03-22,158.46,159.42,158.36,158.85,2228180,0
2016-03-23,158.55,158.93,157.44,158.24,2392900,0
2016-03-24,157.66,158.5,157.06,158.42,1939969,0
2016-03-28,158.87,160.52,158.53,160.16,2425923,0
2016-03-29,158.87,158.93,157.12,158.36,2621345,0
2016-03-30,159.29,161.07,159.08,160.62,2279639,0
2016-03-31,160.62,161.35,160.38,160.5,1844972,0
2016-04-01,159.54,161.59,158.73,161.38,2088321,0
2016-04-04,160.96,161.34,159.83,160.28,2099953,0
2016-04-05,159.1,160.43,158.59,159.72,1679150,0
2016-04-06,159.26,160.93,158.78,160.67,2172009,0
2016-04-07,159.79,161.08,159.17,161.01,2832153,0
2016-04-08,161.56,161.82,160.01,160.5,1795283,0
2016-04-11,160.97,161.79,160.45,160.47,1579100,0
2016-04-12,160.87,162.2,160.79,161.86,1698933,0
2016-04-13,162.28,162.69,161.56,162.38,1604896,0
2016-04-14,162.79,162.79,161.71,161.98,1259705,0
2016-04-15,162.13,162.79,162.02,162.57,1471072,0
2016-04-18,162.28,163.63,162.2,163.32,1190339,0
2016-04-19,163.67,164.5,162.86,163.42,1919986,0
2016-04-20,163.88,164.18,162.41,162.73,1494606,0
2016-04-21,162.76,163.47,162.22,162.45,1697357,0
2016-04-22,162.88,163.53,161.68,162.45,1871029,0
2016-04-25,161.83,162.31,160.51,162.19,2468851,0
2016-04-26,161.35,161.63,158.91,160.08,3312817,0
2016-04-27,160.85,162.19,160.01,161.6,2312695,0
2016-04-28,160.71,162.56,160.1,160.86,1717682,0
2016-04-29,160.84,161.62,160.37,161.23,2036507,0
2016-05-02,161.15,162.31,160.8,162.15,1764993,0
2016-05-03,161.24,161.89,160.53,161.8,1995484,0
2016-05-04,160.25,161.55,160.17,161.01,2198874,0
2016-05-05,161.31,162.14,161.04,161.61,1744312,0
2016-05-06,161.67,162.84,160.86,162.68,1692384,0
2016-05-09,162.38,162.84,161.54,162.32,1350703,0
2016-05-10,163.02,164.12,162.79,163.99,1799264,0
2016-05-11,163.94,164.98,163.34,163.54,1854564,0
2016-05-12,163.62,164.36,162.55,163.89,1808392,0
2016-05-13,163.8,164.11,161.65,162.13,1947469,0
2016-05-16,162.31,163.65,162.24,163.32,1895376,0
2016-05-17,163.34,163.69,160.94,161.64,2207019,0
2016-05-18,161.46,162.84,160.72,161.76,1674181,0
2016-05-19,160.35,161.02,158.23,160.11,1709084,0
2016-05-20,160.23,161.43,159.94,160.02,1801551,0
2016-05-23,160.26,161.52,159.53,161.07,1705266,0
2016-05-24,162.08,163.66,161.64,163.52,1678433,0
2016-05-25,163.87,165.19,163.63,164.83,1918235,0
2016-05-26,164.85,165.59,163.42,163.78,1612825,0
2016-05-27,163.78,163.9,163.17,163.76,1133527,0
2016-05-31,164.18,164.61,162.57,163.21,2237254,0
2016-06-01,162.69,163.8,162.02,163.58,1266614,0
2016-06-02,163.6,163.6,162.19,162.95,2042552,0
2016-06-03,162.96,163.55,162.42,163.27,1478338,0
2016-06-06,163.72,165.41,163.48,164.92,1557989,0
2016-06-07,165.09,166.28,165.06,165.72,1776967,0
2016-06-08,165.76,166.72,165.47,166.21,1737583,0
2016-06-09,165.33,166.26,164.26,164.97,2277882,0
2016-06-10,164.13,164.16,162.79,163.45,2189715,0
2016-06-13,163.34,163.53,162.04,162.06,2194819,0
2016-06-14,162.21,162.72,161.56,162.52,2084679,0
2016-06-15,162.86,163.73,162.42,162.71,1747143,0
2016-06-16,162.27,165.22,161.58,164.77,2713251,0
2016-06-17,164.83,164.84,163.31,163.81,3555666,0
2016-06-20,165.71,167.56,165.35,166.04,2230454,0
2016-06-21,165.99,166.76,165.87,166.18,1948371,0
2016-06-22,166.62,167.36,165.8,166.04,1412456,0
2016-06-23,167.47,168.87,167.23,168.83,2082794,0
2016-06-24,163.74,166.33,163.29,163.98,4707961,0
2016-06-27,162.69,162.74,160.14,162.11,2636379,0
2016-06-28,163.05,164.53,162.87,164.45,2307270,0
2016-06-29,165.83,166.64,165.2,166.31,1953341,0
2016-06-30,166.84,169.83,166.84,169.81,2525895,0
2016-07-01,169.83,170.73,169.6,170.22,1991277,0
2016-07-05,169.55,170.46,168.25,170.31,2427193,0
2016-07-06,169.89,170.15,168.79,169.85,2457828,0
2016-07-07,169.78,170.32,168.85,169.56,1900016,0
2016-07-08,170.54,172.38,170.5,171.75,2811798,0
2016-07-11,172.04,173.05,171.82,172.6,1709915,0
2016-07-12,173.33,174.17,172.62,173.74,1982773,0
2016-07-13,173.79,174.21,173.27,173.78,1538101,0
2016-07-14,174.68,175.81,174.42,175.41,1963424,0
2016-07-15,175.99,176.32,175.09,175.89,2551277,0
2016-07-18,175.93,176.18,175.28,175.62,1262690,0
2016-07-19,175.62,176.14,174.82,175.73,1084195,0
2016-07-20,176.21,176.75,175.81,175.91,1457540,0
2016-07-21,175.78,176.05,174.24,174.79,2000618,0
2016-07-22,174.95,175.06,173.92,174.97,1242588,0
2016-07-25,174.73,174.95,173.5,174.17,1997152,0
2016-07-26,171.8,173.57,170.78,172.27,3528632,0
2016-07-27,172.04,173.52,172.04,172.86,2433508,0
2016-07-28,172.26,172.96,171.66,172.57,1855778,0
2016-07-29,172.7,173.41,172.25,172.95,1672661,0
2016-08-01,171.71,173.12,171.71,172.88,1648359,0
2016-08-02,173.16,173.2,171.87,172.95,2181259,0
2016-08-03,173.3,173.71,172.56,172.97,1463655,0
2016-08-04,173.54,173.97,172.25,172.4,1105892,0
2016-08-05,172.84,173.59,172,173.15,1855777,0
2016-08-08,173.48,173.6,172.86,173.16,1369234,0
2016-08-09,172.96,173.48,172.53,172.98,1133231,0
2016-08-10,172.71,173.43,172.44,173.4,1261309,0
2016-08-11,173.66,175.61,173.46,175.51,2106753,0
2016-08-12,175.96,175.96,174.44,174.8,1271430,0
2016-08-15,175.51,175.88,174.99,175.09,1307929,0
2016-08-16,174.65,174.86,173.78,173.82,1405605,0
2016-08-17,174.32,175.71,173.98,175.5,1392358,0
2016-08-18,175.34,175.34,174.23,174.83,1115786,0
2016-08-19,174.31,175.41,173.77,175.26,1337793,0
2016-08-22,174.83,175.22,174.02,174.72,1369655,0
2016-08-23,175.26,176.15,174.93,175.4,1225602,0
2016-08-24,175.06,175.6,174.66,175.06,1165390,0
2016-08-25,174.74,175.93,174.7,175.23,861122,0
2016-08-26,175.8,176.85,174.57,175.06,1357638,0
2016-08-29,175.49,176.31,174.93,176.11,1077985,0
2016-08-30,176.33,176.63,175.24,175.76,1065702,0
2016-08-31,175.14,175.4,174.23,174.89,1676736,0
2016-09-01,174.96,175.78,174.45,175.61,1122542,0
2016-09-02,176.14,177.08,175.71,176.42,1351883,0
2016-09-06,176.17,176.88,175.51,176.07,1361179,0
2016-09-07,175.66,176.15,175.19,175.38,1161765,0
2016-09-08,174.84,175.82,174.59,175.72,1459234,0
2016-09-09,174.54,174.65,171.37,171.37,2133319,0
2016-09-12,170.74,174.05,170.45,173.78,1960935,0
2016-09-13,172.52,173.29,171.68,171.8,1910996,0
2016-09-14,171.69,173.04,170.93,171.35,1911226,0
2016-09-15,171.26,172.69,171.09,172.29,1725717,0
2016-09-16,171.61,171.68,170.15,170.79,3442481,0
2016-09-19,171.78,173.64,171.78,172.41,1798579,0
2016-09-20,173.4,174.15,173.02,173.29,1638284,0
2016-09-21,173.57,175.43,173.19,175.24,1803804,0
2016-09-22,175.46,177.25,175.29,175.48,1895048,0
2016-09-23,175.05,175.34,172.88,173.08,1958564,0
2016-09-26,172.54,172.6,171.53,171.68,1866343,0
2016-09-27,171.34,172.72,171.31,172.03,2491414,0
2016-09-28,172.47,173.67,172.38,173.28,1736133,0
2016-09-29,173.17,173.32,170.63,171.1,1899589,0
2016-09-30,172.29,172.84,171.82,171.96,2479673,0
2016-10-03,171.06,171.68,170.17,170.77,1830014,0
2016-10-04,170.36,170.72,167.05,167.51,3243869,0
2016-10-05,167.49,168.37,167.18,168.2,2362958,0
2016-10-06,167.74,168.13,166.45,167.47,2329864,0
2016-10-07,167.71,167.75,165.91,167.17,2305607,0
2016-10-10,167.67,168.56,166.79,166.99,1984862,0
2016-10-11,166.11,166.32,164.6,165.56,2046145,0
2016-10-12,165.48,166.05,164.78,165.6,1591456,0
2016-10-13,164.76,166.18,164.37,165.89,1967519,0
2016-10-14,166.84,167.23,166.17,166.18,1550026,0
2016-10-17,166.39,166.94,165.81,166.08,1259792,0
2016-10-18,167.51,167.72,165.71,165.82,1214678,0
2016-10-19,166.65,166.79,165.54,165.78,1193203,0
2016-10-20,165.45,166.19,164.88,165.73,1240684,0
2016-10-21,164.02,165.44,163.64,165.38,2063696,0
2016-10-24,168.46,169.21,166.75,167.11,2733618,0
2016-10-25,165.35,165.76,161.1,162.19,3918522,0
2016-10-26,161.66,163.71,161.4,162.46,2228966,0
2016-10-27,162.82,162.9,161.27,161.73,1523339,0
2016-10-28,162.5,163.12,161.13,161.74,1982448,0
2016-10-31,162.41,162.49,161.17,161.29,2346134,0
2016-11-01,161.39,161.78,159.88,160.25,2516937,0
2016-11-02,160.69,162.32,159.94,161.7,2289029,0
2016-11-03,162.1,163.57,161.25,162.78,2567362,0
2016-11-04,163.15,163.77,162.37,162.43,1975525,0
2016-11-07,164.06,165.76,163.9,165.62,1974745,0
2016-11-08,165.77,167.86,165.65,166.88,2004756,0
2016-11-09,161.81,166.85,161.81,166.24,3750438,0
2016-11-10,166.03,170.44,165.66,170.05,3359311,0
2016-11-11,169.82,170.86,169.5,170.81,1914671,0
2016-11-14,170.96,171.24,167.71,168.72,2671952,0
2016-11-15,168.96,170.02,167.72,170.01,2231728,0
2016-11-16,170.01,170.11,168.48,168.91,2059782,0
2016-11-17,168.91,170.13,168.91,169.65,1816516,0
2016-11-18,169.39,170.16,169.18,169.84,1742505,0
2016-11-21,168.33,168.88,167.64,168.43,2026598,0
2016-11-22,168.58,168.97,168.19,168.81,1581842,0
2016-11-23,168.97,169.63,168.67,169.14,1505110,0
2016-11-25,169.1,170.84,169.1,170.37,963223,0
2016-11-28,170.44,170.63,169.16,169.38,1705385,0
2016-11-29,169.42,170.17,169.03,169.65,1510410,0
2016-11-30,169.09,170.07,168.5,168.65,2643478,0
2016-12-01,168.55,169.62,168.36,169.51,1789169,0
2016-12-02,169.41,170.56,169.13,169.31,1905908,0
2016-12-05,169.51,169.83,168,168.53,2221353,0
2016-12-06,168.73,168.93,168.14,168.71,1494497,0
2016-12-07,169.26,172.88,168.87,172.87,3222452,0
2016-12-08,172.9,173.17,171.62,172.7,1821240,0
2016-12-09,172.21,175.64,172.15,175.28,2699276,0
2016-12-12,175.04,176.57,174.36,176.4,2336710,0
2016-12-13,176.33,176.81,173.59,175.61,2714480,0
2016-12-14,175.92,176.15,173.23,173.42,2275207,0
2016-12-15,174.05,174.37,171.9,172.84,2092958,0
2016-12-16,173.38,175.29,173.37,174.24,3956797,0
2016-12-19,174.4,175.45,174.11,174.95,1407260,0
2016-12-20,175.13,176.09,174.85,175.43,1403537,0
2016-12-21,175.38,176.29,175.21,175.22,1584636,0
2016-12-22,175.66,176.22,174.77,175.96,1248128,0
2016-12-23,175.85,176.05,175.31,175.53,744592,0
2016-12-27,175.44,175.96,175.35,175.69,662959,0
2016-12-28,175.65,176.21,174.81,174.87,1287666,0
2016-12-29,175.08,175.9,174.82,175.2,1122229,0
2016-12-30,175.76,176.24,175.07,175.35,1623535,0
2017-01-03,175.61,176.76,174.01,174.84,2556136,0
2017-01-04,174.82,175.67,174.4,175.11,1570305,0
2017-01-05,175.05,175.9,173.71,174.5,1471209,0
2017-01-06,174.08,175.38,172.62,175.02,1654837,0
2017-01-09,175.16,175.17,173.99,174.06,1652436,0
2017-01-10,174.15,174.28,173.13,173.4,2067112,0
2017-01-11,173.45,175.24,173.21,174.68,1608502,0
2017-01-12,173.78,174.49,172.57,174.23,1346047,0
2017-01-13,174.37,174.7,173.65,174.18,1288845,0
2017-01-17,173.81,174.47,173.07,174.05,1586061,0
2017-01-18,174.69,176.2,174.17,175.28,1838064,0
2017-01-19,176.01,176.56,174.55,175.46,1490981,0
2017-01-20,175.96,176.22,174.62,175.28,1794130,0
2017-01-23,174.7,175.75,173.94,175.29,2023204,0
2017-01-24,174.29,174.55,171.27,172.79,3527018,0
2017-01-25,173.9,175.41,173.4,173.55,3525376,0
2017-01-26,173.13,174.02,172.86,173.64,2275021,0
2017-01-27,174.27,174.77,173.65,174.27,1653497,0
2017-01-30,174.04,174.52,171.72,172.25,1856620,0
2017-01-31,171.59,172.29,170.67,171.67,1879373,0
2017-02-01,172.02,172.62,171.15,172.02,2314612,0
2017-02-02,170.98,171.62,170.43,171.03,3159902,0
2017-02-03,170.87,172.15,170.71,171.89,2872788,0
2017-02-06,170.97,173.02,170.75,171.95,1652570,0
2017-02-07,172.9,173.22,172,172.58,1267900,0
2017-02-08,172.44,174.39,172.31,173.88,2183408,0
2017-02-09,173.69,175.33,173.69,174.97,2044420,0
2017-02-10,175.09,176.34,174.98,175.76,1418018,0
2017-02-13,176.62,178.11,176.02,177.75,1963844,0
2017-02-14,177.59,178.72,177.39,178.32,2073545,0
2017-02-15,178.2,179.71,178.05,179.58,1783672,0
2017-02-16,179.63,181.32,179.5,181.27,2189533,0
2017-02-17,181.29,181.46,180.41,180.82,1984569,0
2017-02-21,180.66,181.48,179.92,181.23,1756803,0
2017-02-22,181.26,183.95,180.94,183.88,2884417,0
2017-02-23,183.75,185.27,183.55,185.01,2425982,0
2017-02-24,184.64,186.21,184.13,185.23,2151189,0
2017-02-27,185.32,185.37,184.21,184.73,1410230,0
2017-02-28,184.55,185.32,184.14,184.18,1954885,0
2017-03-01,185.89,188.32,185.82,187.65,2251929,0
2017-03-02,187.26,187.88,186.83,187.68,1784745,0
2017-03-03,187.64,188.02,186.34,187.11,1646865,0
2017-03-06,186.73,187.04,186.08,186.7,1688399,0
2017-03-07,186.1,187.06,186.06,186.89,1681570,0
2017-03-08,187.51,187.99,186.77,187.3,1583717,0
2017-03-09,187.05,188.17,186.97,187.69,1574813,0
2017-03-10,188.42,189.01,187.82,188.98,2473060,0
2017-03-13,189.54,189.72,188.24,189.29,1955979,0
2017-03-14,188.71,189.21,186.91,188.11,1915830,0
2017-03-15,187.96,189.62,187.51,188.97,2071099,0
2017-03-16,188.84,189.41,187.43,188.09,1959965,0
2017-03-17,188.6,190.12,188.13,190.12,4274695,0
2017-03-20,190.28,191.25,190.04,190.76,2110116,0
2017-03-21,191.24,191.24,189.28,189.89,1917288,0
2017-03-22,190.06,190.63,188.24,189.98,1644750,0
2017-03-23,189.88,190.72,189,189.9,1499413,0
2017-03-24,189.88,190.38,188.68,189.28,1452288,0
2017-03-27,188.48,188.78,186.96,188.21,2008007,0
2017-03-28,187.73,189.26,187.39,188.77,2357612,0
2017-03-29,188.37,189.05,188.04,188.46,1712144,0
2017-03-30,188.52,189.26,187.88,189.05,1857039,0
2017-03-31,189.07,190.16,188.77,189.1,1750432,0
2017-04-03,189.63,189.93,187.74,188.5,1564921,0
2017-04-04,188.35,188.76,187.57,187.97,1365805,0
2017-04-05,188.48,190.18,187.83,188.02,1465796,0
2017-04-06,188.19,188.8,187.29,187.68,1646550,0
2017-04-07,187.82,188.34,187.31,187.78,1037246,0
2017-04-10,187.94,188.29,187.11,187.5,1702517,0
2017-04-11,186.93,187.87,186.79,187.85,1476780,0
2017-04-12,188.09,188.27,187.2,187.49,1432824,0
2017-04-13,187.05,187.65,186.42,186.45,1289375,0
2017-04-17,187.11,188.14,187.09,188.14,1561744,0
2017-04-18,187.55,188.62,187.3,188,1190752,0
2017-04-19,188.58,188.91,187.31,187.62,1356180,0
2017-04-20,187.81,189.87,187.7,188.94,1768735,0
2017-04-21,188.93,189.39,188.37,189.27,2614634,0
2017-04-24,190.75,192.19,190.68,191.97,2731372,0
2017-04-25,191.73,193.33,190.12,192.86,4196187,0
2017-04-26,193.42,194.61,192.72,192.73,2672349,0
2017-04-27,193.15,194.25,192.84,193.83,1791763,0
2017-04-28,193.87,194.82,193.26,193.55,2496147,0
2017-05-01,193.22,193.45,192.21,192.54,1516284,0
2017-05-02,192.89,194.24,192.31,194.24,2494893,0
2017-05-03,194.31,195.57,193.43,195.33,2367216,0
2017-05-04,195.99,197.22,195.46,197.19,2348625,0
2017-05-05,197.34,197.57,196.66,197.08,1708455,0
2017-05-08,196.52,196.83,195.99,196.34,1594706,0
2017-05-09,197.04,197.04,195.23,195.65,1768356,0
2017-05-10,195.07,195.29,194.24,194.35,2274298,0
2017-05-11,193.76,194.65,192.99,194.46,1724980,0
2017-05-12,193.62,194.82,193.58,194.28,1338719,0
2017-05-15,194.38,195.44,193.94,195.33,1475670,0
2017-05-16,195.18,195.63,194.57,195.6,1197405,0
2017-05-17,194.27,194.78,193.6,193.72,1892445,0
2017-05-18,193.38,194.7,192.43,194.12,1940137,0
2017-05-19,195.17,195.17,193.33,194.68,1905627,0
2017-05-22,195.22,197.53,195.22,197.37,1846630,0
2017-05-23,197.59,197.83,196.39,196.59,1522946,0
2017-05-24,197.35,197.39,196.15,196.36,1298923,0
2017-05-25,197.27,198.46,196.61,198.39,1516736,0
2017-05-26,198,199.54,197.83,199.52,1418441,0
2017-05-30,199.16,201.86,198.81,201.28,2183008,0
2017-05-31,201.57,203.3,201.11,203.3,3115344,0
2017-06-01,203.08,203.72,202.51,203.18,2366323,0
2017-06-02,203.88,206.2,203.61,205.51,1842160,0
2017-06-05,205.58,206.14,205.04,205.04,1260387,0
2017-06-06,204.83,205.47,204.23,204.23,1467194,0
2017-06-07,204.55,204.69,202.93,203.83,1896516,0
2017-06-08,203.66,204.85,202.92,204.76,2456220,0
2017-06-09,204.82,205.78,204.46,205.74,1904329,0
2017-06-12,205.87,207.22,204.32,206.2,2401994,0
2017-06-13,206.39,208.46,206.37,207.91,1698500,0
2017-06-14,208.58,209.57,208.33,208.8,1594350,0
2017-06-15,208.3,210.11,208.24,210.08,1603194,0
2017-06-16,210.51,212.23,210.23,212.02,3440367,0
2017-06-19,212.77,212.77,211.48,212.13,1677230,0
2017-06-20,212.22,213.34,211.83,212.13,1540087,0
2017-06-21,212.79,212.79,210.87,211.64,1823374,0
2017-06-22,211.51,211.9,210.87,211,1408490,0
2017-06-23,210.78,211.95,210.49,211.68,1592352,0
2017-06-26,211.57,212.24,211.09,211.39,1326894,0
2017-06-27,210.78,211.28,208.18,208.58,2252855,0
2017-06-28,209.57,209.96,208.88,209.41,1551856,0
2017-06-29,209.84,209.84,205.89,206.66,1820120,0
2017-06-30,208.7,208.7,206.66,206.99,1780182,0
2017-07-03,207.94,209.13,207.55,208.62,1046343,0
2017-07-05,208.79,209.03,208.21,208.56,1071481,0
2017-07-06,207.85,208.52,206.7,206.83,1196594,0
2017-07-07,207.3,208.94,206.85,208.39,1486367,0
2017-07-10,208.4,210.52,207.79,209.28,1316162,0
2017-07-11,209.2,209.99,206.81,208.46,1275384,0
2017-07-12,209.7,211.56,209.06,210.09,1456254,0
2017-07-13,209.99,210.78,208.97,209.88,1145416,0
2017-07-14,210.31,211.02,209.42,210.55,1068105,0
2017-07-17,210.98,210.98,209.38,210.46,1240826,0
2017-07-18,209.47,210.31,209.09,210.1,1571387,0
2017-07-19,210.3,210.89,209.96,210.88,829966,0
2017-07-20,210.99,212.18,210.84,211.23,1352403,0
2017-07-21,210.43,210.62,208.28,209.95,2259213,0
2017-07-24,209.99,210.44,208.79,208.79,2144060,0
2017-07-25,201.49,203.33,196.04,198.24,6623939,0
2017-07-26,199.3,199.99,197.41,197.89,2938843,0
2017-07-27,198,199.41,196.53,198.9,2187708,0
2017-07-28,199.64,199.89,197.55,198.57,1496416,0
2017-07-31,198.85,200.5,198.66,200.01,1843539,0
2017-08-01,201.13,202.14,200.6,202.01,1996778,0
2017-08-02,202.02,204.42,201.66,204.23,2041145,0
2017-08-03,204.73,206.45,203.94,206.43,2065927,0
2017-08-04,206.76,207.41,204.93,206.46,1531463,0
2017-08-07,206.71,207.2,205.49,206.25,1179235,0
2017-08-08,205.64,206.7,204.51,205.24,1866490,0
2017-08-09,205.5,206.72,204.41,205.29,1631551,0
2017-08-10,204.44,205.97,204,205.05,1579922,0
2017-08-11,205.66,205.66,204.45,204.8,1461102,0
2017-08-14,205.47,206.44,204.89,206.18,1271683,0
2017-08-15,205.81,206.65,205.32,205.99,1054563,0
2017-08-16,206.02,207.43,205.43,206.73,1714005,0
2017-08-17,206.6,206.93,204.1,204.17,1361886,0
2017-08-18,204.17,204.45,202.28,202.36,1849209,0
2017-08-21,202.63,203.72,201.84,203.38,1561905,0
2017-08-22,204.02,204.68,203.45,204.28,2103326,0
2017-08-23,204.05,204.1,202.32,202.67,1272369,0
2017-08-24,203.89,203.89,201.96,202.12,1230772,0
2017-08-25,203.44,203.45,202.05,202.13,1238228,0
2017-08-28,202.78,203.27,201.85,202.46,1174724,0
2017-08-29,202.2,203.08,201.332,202.92,991241,0
2017-08-30,202.92,203.69,202,203.69,1196205,0
2017-08-31,204.32,204.62,203.02,204.32,1567893,0
2017-09-01,204.61,204.91,203.23,203.56,1413014,0
2017-09-05,202.25,202.53,200.51,200.98,1935982,0
2017-09-06,201.75,202.25,201.24,202.05,2236180,0
2017-09-07,201.47,204.71,201.47,204.46,1701542,0
2017-09-08,204.35,206.12,203.16,205.69,1473977,0
2017-09-11,206.46,209.775,206.09,209.56,1806738,0
2017-09-12,209.91,210.96,209.26,209.64,1442282,0
2017-09-13,209.12,210.29,208.57,209.49,1129612,0
2017-09-14,209.15,211.91,208.74,211.43,1983793,0
2017-09-15,212.59,214.115,210.66,213.35,3626017,0
2017-09-18,214,214.038,212.57,213.76,1270719,0
2017-09-19,214.23,214.65,212.85,213.56,1429651,0
2017-09-20,211.77,212.6,208.31,210.51,2987089,0
2017-09-21,210.9,211.62,210.24,210.44,1344432,0
2017-09-22,209.64,211.3,209.28,210.76,1492928,0
2017-09-25,210.98,211.22,209.37,210.73,1609155,0
2017-09-26,211.26,212.83,210.93,211.03,1224377,0
2017-09-27,211.09,211.38,208.16,209.48,1845595,0
2017-09-28,208.3,209.88,208.252,209.55,2061933,0
2017-09-29,209.06,209.9,208.73,209.9,1632249,0
2017-10-02,210.73,212.79,210.03,212.76,1292098,0
2017-10-03,212.62,214.6,211.38,214.57,1634731,0
2017-10-04,214.85,216.94,214.5,216.52,1636425,0
2017-10-05,216.49,217.61,215.9,216.37,1740484,0
2017-10-06,216,216.54,215.27,216.52,1650814,0
2017-10-09,216.88,217.21,216.33,216.68,1054620,0
2017-10-10,217.38,217.6,216.55,216.75,1171324,0
2017-10-11,216.75,216.75,214.66,216.51,2046036,0
2017-10-12,216.6,217.64,216.29,217.59,1939313,0
2017-10-13,218.83,219.76,216.8,217.72,1461703,0
2017-10-16,217.7,218.73,217.2,218.72,1184507,0
2017-10-17,218.49,218.72,216.47,217.75,1907810,0
2017-10-18,217.52,218.64,217.37,218.27,1413913,0
2017-10-19,218.49,219.25,217.47,219.24,1368120,0
2017-10-20,219.95,221.32,219.19,221.32,1647458,0
2017-10-23,221.76,222.78,221.2,221.55,2160125,0
2017-10-24,229,238.9,228.99,234.65,6489135,0
2017-10-25,235.01,237.94,233.94,237.68,4114429,0
2017-10-26,238.26,238.8,232.31,232.94,3381741,0
2017-10-27,234.23,234.74,232.55,234.74,2000365,0
2017-10-30,233.66,233.66,230.64,231.02,2722556,0
2017-10-31,231.38,231.598,229.81,230.19,1908157,0
2017-11-01,231,231.76,229.11,230.18,1389916,0
2017-11-02,230.24,232.8,229.55,232.23,1609472,0
2017-11-03,231.56,232.58,230.92,232.22,1582704,0
2017-11-06,232.22,232.63,230.15,230.31,1334683,0
2017-11-07,230.38,230.77,229.14,230.05,1553529,0
2017-11-08,229.84,230.65,229.38,229.83,1510221,0
2017-11-09,228.54,229.4,227.05,228.39,1573336,0
2017-11-10,227.47,228.44,226.16,227.45,1295822,0
