Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,1.1584,1.1746,1.1584,1.1746,440451,0
1977-01-04,1.1746,1.1746,1.1584,1.1584,1224936,0
1977-01-05,1.1584,1.1584,1.1417,1.1499,911582,0
1977-01-06,1.1499,1.1584,1.1499,1.1584,407582,0
1977-01-07,1.1584,1.1584,1.1499,1.1499,385671,0
1977-01-10,1.1499,1.1584,1.1499,1.1584,666154,0
1977-01-11,1.1584,1.1662,1.1417,1.1417,512764,0
1977-01-12,1.1417,1.1417,1.1334,1.1417,431684,0
1977-01-13,1.1417,1.1584,1.1417,1.1584,311167,0
1977-01-14,1.1584,1.1584,1.1334,1.1417,159968,0
1977-01-17,1.1417,1.1417,1.1334,1.1334,411966,0
1977-01-18,1.1334,1.1334,1.1172,1.1255,988276,0
1977-01-19,1.1172,1.1172,1.1087,1.1087,425113,0
1977-01-20,1.1087,1.1172,1.0924,1.1008,782292,0
1977-01-21,1.1008,1.1087,1.0924,1.1008,387859,0
1977-01-24,1.0924,1.0924,1.0845,1.0924,466748,0
1977-01-25,1.0924,1.0924,1.0845,1.0845,506190,0
1977-01-26,1.0845,1.0924,1.0514,1.0597,1172347,0
1977-01-27,1.0597,1.0597,1.0349,1.0431,554399,0
1977-01-28,1.0431,1.0514,1.0431,1.0514,390053,0
1977-01-31,1.0514,1.0514,1.0431,1.0514,427306,0
1977-02-01,1.0514,1.0597,1.0514,1.0597,666154,0
1977-02-02,1.0597,1.0762,1.0597,1.0597,302402,0
1977-02-03,1.0597,1.0597,1.0597,1.0597,486471,0
1977-02-04,1.0597,1.0675,1.0597,1.0597,622328,0
1977-02-07,1.0597,1.0675,1.0597,1.0675,254190,0
1977-02-08,1.0675,1.0762,1.0675,1.0675,179683,0
1977-02-09,1.0675,1.0675,1.0514,1.0597,797634,0
1977-02-10,1.0597,1.0675,1.0597,1.0675,576312,0
1977-02-11,1.0675,1.0675,1.0597,1.0597,905006,0
1977-02-14,1.0597,1.0597,1.0514,1.0597,269532,0
1977-02-15,1.0597,1.0675,1.0597,1.0675,302402,0
1977-02-16,1.0675,1.0845,1.0675,1.0762,712171,0
1977-02-17,1.0762,1.0845,1.0675,1.0675,267336,0
1977-02-18,1.0675,1.0762,1.0675,1.0762,677112,0
1977-02-22,1.0762,1.0762,1.0762,1.0762,425113,0
1977-02-23,1.0762,1.0845,1.0675,1.0675,251998,0
1977-02-24,1.0675,1.0675,1.0514,1.0514,777913,0
1977-02-25,1.0514,1.0845,1.0514,1.0762,1163579,0
1977-02-28,1.0762,1.0845,1.0762,1.0845,556587,0
1977-03-01,1.0845,1.1172,1.0845,1.1087,683686,0
1977-03-02,1.1087,1.1255,1.1087,1.1172,501809,0
1977-03-03,1.1255,1.1499,1.1255,1.1417,944450,0
1977-03-04,1.1334,1.1334,1.1008,1.1008,889666,0
1977-03-07,1.1008,1.1008,1.0514,1.0514,2226364,0
1977-03-08,1.0514,1.0597,1.0349,1.0349,2465214,0
1977-03-09,1.0349,1.0431,0.9939,0.9939,1108798,0
1977-03-10,0.9939,1.0349,0.9939,1.0349,2927582,0
1977-03-11,1.0431,1.0675,1.0431,1.0675,760382,0
1977-03-14,1.0675,1.0845,1.0597,1.0762,712171,0
1977-03-15,1.0762,1.0762,1.0675,1.0675,692454,0
1977-03-16,1.0675,1.0675,1.0675,1.0675,447026,0
1977-03-17,1.0675,1.0762,1.0675,1.0675,1062780,0
1977-03-18,1.0675,1.0762,1.0675,1.0675,479894,0
1977-03-21,1.0675,1.0675,1.0597,1.0597,223514,0
1977-03-22,1.0597,1.0597,1.0597,1.0597,273913,0
1977-03-23,1.0597,1.0675,1.0597,1.0597,635480,0
1977-03-24,1.0597,1.0597,1.0431,1.0514,771336,0
1977-03-25,1.0514,1.0597,1.0431,1.0514,600417,0
1977-03-28,1.0514,1.0597,1.0514,1.0597,357183,0
1977-03-29,1.0597,1.0675,1.0597,1.0597,122711,0
1977-03-30,1.0597,1.0675,1.0514,1.0514,284869,0
1977-03-31,1.0514,1.0514,1.0431,1.0431,245428,0
1977-04-01,1.0514,1.0597,1.0514,1.0514,712171,0
1977-04-04,1.0514,1.0514,1.0431,1.0431,359377,0
1977-04-05,1.0431,1.0514,1.0431,1.0431,411966,0
1977-04-06,1.0431,1.0514,1.0431,1.0431,460173,0
1977-04-07,1.0514,1.0597,1.0514,1.0597,262955,0
1977-04-11,1.0597,1.0762,1.0597,1.0675,747234,0
1977-04-12,1.0675,1.0924,1.0597,1.0845,504001,0
1977-04-13,1.0762,1.0762,1.0597,1.0762,606991,0
1977-04-14,1.0924,1.1008,1.0924,1.0924,799826,0
1977-04-15,1.0924,1.0924,1.0845,1.0845,416348,0
1977-04-18,1.0845,1.0845,1.0762,1.0762,273913,0
1977-04-19,1.0762,1.0762,1.0675,1.0762,256381,0
1977-04-20,1.0762,1.0845,1.0675,1.0845,335268,0
1977-04-21,1.0845,1.0845,1.0675,1.0675,1038678,0
1977-04-22,1.0675,1.0675,1.0597,1.0597,620139,0
1977-04-25,1.0597,1.0597,1.0431,1.0431,464554,0
1977-04-26,1.0431,1.0597,1.0349,1.0349,666154,0
1977-04-27,1.0268,1.0268,1.0186,1.0186,1542674,0
1977-04-28,1.0186,1.0349,1.0186,1.0268,427306,0
1977-04-29,1.0268,1.0268,1.0186,1.0268,392241,0
1977-05-02,1.0268,1.0431,1.0268,1.0349,300211,0
1977-05-03,1.0431,1.0514,1.0431,1.0514,455792,0
1977-05-04,1.0514,1.0675,1.0431,1.0514,1376137,0
1977-05-05,1.0514,1.0514,1.0431,1.0514,593844,0
1977-05-06,1.0514,1.0597,1.0514,1.0514,409776,0
1977-05-09,1.0514,1.0597,1.0514,1.0597,201601,0
1977-05-10,1.0675,1.0924,1.0675,1.0762,795438,0
1977-05-11,1.0762,1.0762,1.0675,1.0675,179683,0
1977-05-12,1.0675,1.0675,1.0597,1.0675,256381,0
1977-05-13,1.0675,1.0762,1.0675,1.0675,462364,0
1977-05-16,1.0675,1.0675,1.0597,1.0597,569737,0
1977-05-17,1.0597,1.0675,1.0431,1.0431,2603267,0
1977-05-18,1.0431,1.0514,1.0349,1.0349,720936,0
1977-05-19,1.0349,1.0431,1.0349,1.0431,613561,0
1977-05-20,1.0349,1.0349,1.0268,1.0268,703409,0
1977-05-23,1.0268,1.0268,1.0106,1.0186,545636,0
1977-05-24,1.0186,1.0186,1.0106,1.0186,869947,0
1977-05-25,1.0186,1.0268,1.0186,1.0186,635480,0
1977-05-26,1.0186,1.0268,1.0106,1.0186,633285,0
1977-05-27,1.0186,1.0268,1.0106,1.0106,203791,0
1977-05-31,1.0106,1.0106,0.9775,0.9939,2419197,0
1977-06-01,0.9939,1.0268,0.9858,1.0268,786679,0
1977-06-02,1.0349,1.0597,1.0349,1.0597,1279720,0
1977-06-03,1.0597,1.0762,1.0431,1.0675,1433110,0
1977-06-06,1.0675,1.0845,1.0597,1.0597,957598,0
1977-06-07,1.0597,1.0597,1.0349,1.0514,2710640,0
1977-06-08,1.0514,1.0675,1.0431,1.0597,2566013,0
1977-06-09,1.0597,1.0597,1.0349,1.0431,5688618,0
1977-06-10,1.0431,1.0514,1.0431,1.0514,2353461,0
1977-06-13,1.0514,1.0514,1.0431,1.0514,815166,0
1977-06-14,1.0514,1.0675,1.0431,1.0675,2160623,0
1977-06-15,1.0675,1.0675,1.0597,1.0597,2127755,0
1977-06-16,1.0597,1.0597,1.0431,1.0597,2292101,0
1977-06-17,1.0349,1.0349,1.0186,1.0268,951023,0
1977-06-20,1.0186,1.0186,1.0106,1.0186,578502,0
1977-06-21,1.0186,1.0268,1.0106,1.0106,2180346,0
1977-06-22,1.0106,1.0268,1.0106,1.0268,2059821,0
1977-06-23,1.0186,1.0186,1.0106,1.0186,1216172,0
1977-06-24,1.0186,1.0186,1.0106,1.0186,1840690,0
1977-06-27,1.0186,1.0186,1.0106,1.0186,712171,0
1977-06-28,1.0186,1.0186,0.9939,0.9939,534679,0
1977-06-29,0.9939,0.9939,0.9858,0.9939,1630327,0
1977-06-30,0.9939,0.9939,0.9858,0.9939,1487894,0
1977-07-01,0.9939,0.9939,0.9858,0.9939,1047440,0
1977-07-05,1.0021,1.0106,1.0021,1.0106,1877944,0
1977-07-06,1.0106,1.0106,1.0021,1.0106,1306015,0
1977-07-07,1.0106,1.0186,1.0106,1.0186,1494469,0
1977-07-08,1.0186,1.0431,1.0186,1.0349,2274572,0
1977-07-11,1.0349,1.0349,1.0268,1.0349,1393665,0
1977-07-12,1.0349,1.0431,1.0268,1.0268,2923196,0
1977-07-13,1.0268,1.0431,1.0268,1.0349,2761043,0
1977-07-15,1.0431,1.0597,1.0431,1.0597,5046564,0
1977-07-18,1.0597,1.0924,1.0597,1.0845,3425002,0
1977-07-19,1.0924,1.1008,1.0924,1.1008,3433769,0
1977-07-20,1.1008,1.1255,1.0924,1.0924,4544762,0
1977-07-21,1.0924,1.1087,1.0924,1.1008,4181003,0
1977-07-22,1.1008,1.1008,1.0924,1.1008,2173769,0
1977-07-25,1.1008,1.1087,1.0924,1.1087,1093457,0
1977-07-26,1.1087,1.1087,1.1008,1.1087,1647859,0
1977-07-27,1.1087,1.1087,1.0924,1.0924,663965,0
1977-07-28,1.0845,1.0845,1.0675,1.0762,3655090,0
1977-07-29,1.0762,1.0762,1.0597,1.0762,2890325,0
1977-08-01,1.0762,1.0762,1.0597,1.0675,1737702,0
1977-08-02,1.0675,1.0762,1.0597,1.0675,1249043,0
1977-08-03,1.0675,1.0924,1.0597,1.0845,2530952,0
1977-08-04,1.0845,1.0924,1.0845,1.0924,1757424,0
1977-08-05,1.1087,1.1255,1.1087,1.1172,2616413,0
1977-08-08,1.1172,1.1255,1.1087,1.1172,639860,0
1977-08-09,1.1172,1.1255,1.1087,1.1255,1159201,0
1977-08-10,1.1255,1.1334,1.1172,1.1255,793252,0
1977-08-11,1.1255,1.1417,1.1255,1.1255,1845076,0
1977-08-12,1.1255,1.1334,1.1172,1.1255,815166,0
1977-08-15,1.1255,1.1417,1.0924,1.1417,718749,0
1977-08-16,1.1417,1.1417,1.1255,1.1255,913772,0
1977-08-17,1.1255,1.1334,1.1087,1.1255,4283995,0
1977-08-18,1.1255,1.1417,1.1172,1.1255,887480,0
1977-08-19,1.1255,1.1417,1.1255,1.1417,1027724,0
1977-08-22,1.1417,1.1746,1.1334,1.1584,4347544,0
1977-08-23,1.1746,1.1909,1.1746,1.1831,3131367,0
1977-08-24,1.1746,1.1746,1.1584,1.1584,1610603,0
1977-08-25,1.1584,1.1584,1.1499,1.1499,1536102,0
1977-08-26,1.1499,1.1584,1.1417,1.1499,2579165,0
1977-08-29,1.1499,1.1499,1.1334,1.1417,2366608,0
1977-08-30,1.1417,1.1417,1.1087,1.1087,1492276,0
1977-08-31,1.1087,1.1172,1.1087,1.1172,1461597,0
1977-09-01,1.1172,1.1417,1.1087,1.1334,2298675,0
1977-09-02,1.1334,1.1334,1.1172,1.1255,1354223,0
1977-09-06,1.1255,1.1334,1.1172,1.1255,1369564,0
1977-09-07,1.1255,1.1255,1.1172,1.1255,1498850,0
1977-09-08,1.1255,1.1334,1.1255,1.1255,718749,0
1977-09-09,1.1255,1.1334,1.1172,1.1255,1621563,0
1977-09-12,1.1255,1.1255,1.1087,1.1087,3275996,0
1977-09-13,1.1087,1.1087,1.1008,1.1008,1634710,0
1977-09-14,1.1008,1.1087,1.0924,1.1087,1750850,0
1977-09-15,1.1087,1.1172,1.1087,1.1087,2590119,0
1977-09-16,1.1087,1.1087,1.1008,1.1087,2254852,0
1977-09-19,1.1087,1.1087,1.1008,1.1087,1080311,0
1977-09-20,1.1087,1.1087,1.0924,1.1008,1853838,0
1977-09-21,1.1008,1.1087,1.0845,1.0845,1452832,0
1977-09-22,1.0845,1.0924,1.0762,1.0762,845846,0
1977-09-23,1.0762,1.0845,1.0762,1.0845,2747889,0
1977-09-26,1.0845,1.0924,1.0762,1.0845,1338884,0
1977-09-27,1.0845,1.0924,1.0762,1.0845,2221977,0
1977-09-28,1.0845,1.0924,1.0845,1.0845,2441108,0
1977-09-29,1.0845,1.1087,1.0845,1.0924,3435960,0
1977-09-30,1.1008,1.1172,1.1008,1.1172,2793905,0
1977-10-03,1.1172,1.1255,1.1087,1.1255,2417005,0
1977-10-04,1.1255,1.1417,1.1087,1.1417,4299334,0
1977-10-05,1.1417,1.1417,1.1334,1.1417,1910813,0
1977-10-06,1.1417,1.1417,1.1334,1.1417,3260656,0
1977-10-07,1.1417,1.1499,1.1334,1.1417,1888905,0
1977-10-10,1.1417,1.1417,1.1255,1.1334,1196449,0
1977-10-11,1.1334,1.1746,1.1255,1.1255,3293525,0
1977-10-12,1.1172,1.1172,1.1087,1.1172,2969214,0
1977-10-13,1.1172,1.1255,1.1087,1.1172,1295059,0
1977-10-14,1.1172,1.1172,1.0924,1.1008,3188343,0
1977-10-17,1.1008,1.1008,1.0845,1.1008,3354884,0
1977-10-18,1.1008,1.1255,1.1008,1.1087,1365180,0
1977-10-19,1.1087,1.1087,1.1008,1.1087,2548486,0
1977-10-20,1.1087,1.1087,1.0924,1.1087,1433110,0
1977-10-21,1.1087,1.1087,1.1008,1.1087,2377562,0
1977-10-24,1.1087,1.1087,1.1087,1.1087,986083,0
1977-10-25,1.1087,1.1087,1.1087,1.1087,1560209,0
1977-10-26,1.1087,1.1255,1.1087,1.1087,2324969,0
1977-10-27,1.1087,1.1172,1.1008,1.1087,4660902,0
1977-10-28,1.1087,1.1172,1.1087,1.1087,1084694,0
1977-10-31,1.1087,1.1087,1.0924,1.1087,1441879,0
1977-11-01,1.1008,1.1008,1.0924,1.0924,887480,0
1977-11-02,1.0845,1.0845,1.0597,1.0675,1367372,0
1977-11-03,1.0675,1.0762,1.0675,1.0762,1847267,0
1977-11-04,1.0762,1.0762,1.0268,1.0762,2432345,0
1977-11-07,1.0762,1.0924,1.0762,1.0762,3227788,0
1977-11-08,1.0762,1.0845,1.0597,1.0675,5107927,0
1977-11-09,1.0675,1.0762,1.0597,1.0762,4301524,0
1977-11-10,1.0924,1.1255,1.0924,1.1172,6628688,0
1977-11-11,1.1255,1.1662,1.1255,1.1584,9139921,0
1977-11-14,1.1584,1.1746,1.1584,1.1662,5362112,0
1977-11-15,1.1746,1.1909,1.1746,1.1831,7518355,0
1977-11-16,1.1831,1.1831,1.1584,1.1662,7266353,0
1977-11-17,1.1662,1.1662,1.1584,1.1584,2495893,0
1977-11-18,1.1584,1.1746,1.1584,1.1746,5699577,0
1977-11-21,1.1746,1.1746,1.1662,1.1662,3343927,0
1977-11-22,1.1746,1.1909,1.1746,1.1909,4373839,0
1977-11-23,1.1909,1.2073,1.1909,1.2073,3451298,0
1977-11-25,1.2157,1.2241,1.2157,1.2241,1801250,0
1977-11-28,1.2241,1.2241,1.1996,1.2073,5024654,0
1977-11-29,1.2073,1.2073,1.1584,1.1746,2831164,0
1977-11-30,1.1746,1.1746,1.1499,1.1584,1726743,0
1977-12-01,1.1584,1.1662,1.1584,1.1584,2169389,0
1977-12-02,1.1584,1.1746,1.1584,1.1746,1060589,0
1977-12-05,1.1746,1.1831,1.1662,1.1831,449216,0
1977-12-06,1.1746,1.1746,1.1417,1.1417,1906435,0
1977-12-07,1.1417,1.1584,1.1334,1.1417,1932729,0
1977-12-08,1.1499,1.1584,1.1499,1.1499,1733320,0
1977-12-09,1.1499,1.1746,1.1499,1.1746,1693875,0
1977-12-12,1.1746,1.1746,1.1584,1.1746,2202258,0
1977-12-13,1.1746,1.1909,1.1417,1.1909,1439685,0
1977-12-14,1.1909,1.1996,1.1746,1.1909,3911476,0
1977-12-15,1.1909,1.1996,1.1746,1.1746,1691682,0
1977-12-16,1.1831,1.1909,1.1831,1.1831,1100034,0
1977-12-19,1.1831,1.1909,1.1662,1.1831,1956834,0
1977-12-20,1.1831,1.1909,1.1831,1.1909,3698916,0
1977-12-21,1.1909,1.1909,1.1746,1.1909,6966146,0
1977-12-22,1.1909,1.1909,1.1746,1.1909,6269315,0
1977-12-23,1.1909,1.2073,1.1909,1.1996,3019613,0
1977-12-27,1.1996,1.2241,1.1909,1.2241,2320587,0
1977-12-28,1.2241,1.2319,1.2241,1.2241,3026188,0
1977-12-29,1.2241,1.2569,1.2241,1.2569,3286954,0
1977-12-30,1.2569,1.2569,1.2319,1.2319,2441108,0
1978-01-03,1.2319,1.2404,1.2157,1.2157,3376795,0
1978-01-04,1.2073,1.2073,1.1909,1.1996,2373178,0
1978-01-05,1.1996,1.2157,1.1746,1.1909,2015999,0
1978-01-06,1.1831,1.1831,1.1584,1.1662,3427193,0
1978-01-09,1.1499,1.1499,1.1255,1.1417,4404516,0
1978-01-10,1.1417,1.1584,1.1334,1.1417,2406048,0
1978-01-11,1.1417,1.1584,1.1255,1.1255,1474743,0
1978-01-12,1.1255,1.1417,1.1255,1.1255,1547060,0
1978-01-13,1.1255,1.1417,1.1255,1.1334,2298675,0
1978-01-16,1.1334,1.1417,1.1255,1.1334,1292866,0
1978-01-17,1.1417,1.1584,1.1417,1.1499,4010082,0
1978-01-18,1.1584,1.1746,1.1584,1.1746,3297907,0
1978-01-19,1.1746,1.1746,1.1584,1.1584,2754468,0
1978-01-20,1.1584,1.1584,1.1417,1.1417,1577737,0
1978-01-23,1.1417,1.1499,1.1334,1.1417,4928234,0
1978-01-24,1.1417,1.1499,1.1417,1.1499,799826,0
1978-01-25,1.1499,1.1584,1.1417,1.1584,977317,0
1978-01-26,1.1584,1.1584,1.1417,1.1417,2498086,0
1978-01-27,1.1417,1.1417,1.1255,1.1417,2388518,0
1978-01-30,1.1417,1.1417,1.1255,1.1255,1319163,0
1978-01-31,1.1255,1.1417,1.1255,1.1334,2627372,0
1978-02-01,1.1334,1.1417,1.1255,1.1334,3096310,0
1978-02-02,1.1334,1.1499,1.1334,1.1334,3602498,0
1978-02-03,1.1334,1.1417,1.1255,1.1417,2169389,0
1978-02-06,1.1417,1.1417,1.1255,1.1417,541251,0
1978-02-07,1.1417,1.1417,1.1255,1.1417,8515396,0
1978-02-08,1.1417,1.1584,1.1417,1.1417,4154705,0
1978-02-09,1.1417,1.1499,1.1334,1.1499,1275337,0
1978-02-10,1.1499,1.1499,1.1255,1.1417,2484933,0
1978-02-13,1.1417,1.1417,1.1008,1.1087,3701108,0
1978-02-14,1.1087,1.1087,1.0924,1.1087,6486254,0
1978-02-15,1.1087,1.1172,1.1087,1.1172,1514190,0
1978-02-16,1.1087,1.1087,1.0924,1.1087,3948724,0
1978-02-17,1.1087,1.1087,1.0924,1.1008,1593074,0
1978-02-21,1.1008,1.1008,1.0924,1.0924,1246850,0
1978-02-22,1.0924,1.0924,1.0762,1.0845,1544867,0
1978-02-23,1.0845,1.0924,1.0845,1.0845,3517040,0
1978-02-24,1.0845,1.1008,1.0762,1.1008,3214637,0
1978-02-27,1.1008,1.1008,1.0924,1.0924,1671961,0
1978-02-28,1.0924,1.0924,1.0762,1.0845,1608418,0
1978-03-01,1.0845,1.0924,1.0762,1.0924,2445494,0
1978-03-02,1.0924,1.1008,1.0845,1.1008,2850883,0
1978-03-03,1.1008,1.1008,1.0924,1.1008,1470363,0
1978-03-06,1.0924,1.0924,1.0845,1.0845,911582,0
1978-03-07,1.0845,1.1008,1.0845,1.1008,2506851,0
1978-03-08,1.1008,1.1087,1.0924,1.1087,3440342,0
1978-03-09,1.1087,1.1255,1.1087,1.1172,1514190,0
1978-03-10,1.1255,1.1417,1.1255,1.1255,4290567,0
1978-03-13,1.1334,1.1417,1.1334,1.1417,2406048,0
1978-03-14,1.1417,1.1417,1.1255,1.1334,3205874,0
1978-03-15,1.1334,1.1417,1.1334,1.1334,3593736,0
1978-03-16,1.1334,1.1417,1.1255,1.1417,3484167,0
1978-03-17,1.1417,1.1417,1.1334,1.1417,1836312,0
1978-03-20,1.1499,1.1746,1.1499,1.1662,3727406,0
1978-03-21,1.1662,1.1746,1.1584,1.1662,2750082,0
1978-03-22,1.1662,1.1662,1.1584,1.1584,946642,0
1978-03-23,1.1584,1.1584,1.1499,1.1584,1078123,0
1978-03-27,1.1499,1.1499,1.1417,1.1499,1847267,0
1978-03-28,1.1499,1.1746,1.1417,1.1746,4323436,0
1978-03-29,1.1746,1.1746,1.1584,1.1584,2075162,0
1978-03-30,1.1584,1.1584,1.1499,1.1584,1978747,0
1978-03-31,1.1584,1.1584,1.1417,1.1499,1446261,0
1978-04-03,1.1499,1.1499,1.1417,1.1499,1016766,0
1978-04-04,1.1499,1.1499,1.1417,1.1499,1181111,0
1978-04-05,1.1499,1.1746,1.1499,1.1746,2831164,0
1978-04-06,1.1746,1.1909,1.1746,1.1909,3569631,0
1978-04-07,1.1909,1.1909,1.1831,1.1909,2303058,0
1978-04-10,1.1909,1.1909,1.1831,1.1909,2000659,0
1978-04-11,1.1909,1.1996,1.1831,1.1996,1915199,0
1978-04-12,1.1996,1.2073,1.1909,1.2073,3593736,0
1978-04-13,1.2073,1.2073,1.1996,1.2073,2677771,0
1978-04-14,1.2073,1.2404,1.1996,1.2319,6904791,0
1978-04-17,1.2569,1.298,1.2569,1.2729,7446043,0
1978-04-18,1.2729,1.2816,1.2569,1.2651,4991785,0
1978-04-19,1.2651,1.2816,1.2569,1.2569,4498739,0
1978-04-20,1.2569,1.2729,1.2569,1.2651,5103537,0
1978-04-21,1.2651,1.2651,1.2404,1.2404,2864029,0
1978-04-24,1.2404,1.2729,1.2404,1.2729,4831820,0
1978-04-25,1.2816,1.3062,1.2816,1.2897,7426320,0
1978-04-26,1.2816,1.2816,1.2569,1.2729,8315988,0
1978-04-27,1.2729,1.2729,1.2569,1.2569,2272377,0
1978-04-28,1.2569,1.2897,1.2569,1.2897,3685770,0
1978-05-01,1.2897,1.298,1.2816,1.2897,4152516,0
1978-05-02,1.2897,1.3226,1.2729,1.3062,6902603,0
1978-05-03,1.3062,1.3142,1.2816,1.2897,6085240,0
1978-05-04,1.2897,1.3062,1.2569,1.2897,5605349,0
1978-05-05,1.2897,1.3389,1.2897,1.3307,4367263,0
1978-05-08,1.3307,1.3389,1.3142,1.3226,6860968,0
1978-05-09,1.3226,1.3389,1.3142,1.3389,1102224,0
1978-05-10,1.3389,1.3389,1.3226,1.3389,1774952,0
1978-05-11,1.3389,1.3389,1.3226,1.3307,4332204,0
1978-05-12,1.3389,1.4048,1.3389,1.3964,4163473,0
1978-05-15,1.3964,1.4212,1.3881,1.4048,3766845,0
1978-05-16,1.4127,1.4375,1.4127,1.4293,4365070,0
1978-05-17,1.4293,1.4293,1.4127,1.4212,3988169,0
1978-05-18,1.4212,1.4212,1.3881,1.4048,2717216,0
1978-05-19,1.3881,1.3881,1.3554,1.3716,2346883,0
1978-05-22,1.3716,1.3716,1.3554,1.3716,4360692,0
1978-05-23,1.3554,1.3554,1.3226,1.3389,2785144,0
1978-05-24,1.3226,1.3226,1.298,1.3142,6418319,0
1978-05-25,1.3142,1.3307,1.3062,1.3142,4770464,0
1978-05-26,1.3142,1.3226,1.3062,1.3062,1286293,0
1978-05-30,1.3062,1.3142,1.3062,1.3142,1312588,0
1978-05-31,1.3142,1.347,1.3142,1.347,4693767,0
1978-06-01,1.3389,1.3389,1.3226,1.3389,6289033,0
1978-06-02,1.347,1.3635,1.347,1.3554,2550675,0
1978-06-05,1.3635,1.4127,1.3635,1.4048,4910706,0
1978-06-06,1.4127,1.4375,1.4127,1.4212,5857348,0
1978-06-07,1.4212,1.4212,1.4048,1.4212,2434537,0
1978-06-08,1.4212,1.4293,1.4048,1.4127,7432894,0
1978-06-09,1.4127,1.4212,1.4048,1.4048,1902051,0
1978-06-12,1.4048,1.4048,1.3802,1.3964,1365180,0
1978-06-13,1.3881,1.3881,1.3554,1.3635,2745702,0
1978-06-14,1.3635,1.3802,1.3389,1.3389,3179582,0
1978-06-15,1.3389,1.3389,1.3142,1.3226,2083929,0
1978-06-16,1.3226,1.3389,1.3142,1.3226,1402431,0
1978-06-19,1.3226,1.3226,1.3062,1.3226,1384901,0
1978-06-20,1.3226,1.3226,1.298,1.3062,1586502,0
1978-06-21,1.3062,1.3142,1.298,1.3062,1571162,0
1978-06-22,1.3062,1.3062,1.2897,1.298,1227131,0
1978-06-23,1.298,1.3142,1.298,1.3142,791058,0
1978-06-26,1.3142,1.3142,1.2897,1.298,1281913,0
1978-06-27,1.298,1.3062,1.2897,1.2897,1976555,0
1978-06-28,1.2897,1.298,1.2729,1.2897,2083929,0
1978-06-29,1.2897,1.3062,1.2816,1.3062,2671196,0
1978-06-30,1.3062,1.3062,1.2897,1.3062,1310396,0
1978-07-03,1.298,1.298,1.2816,1.2816,3144517,0
1978-07-05,1.2816,1.2897,1.2651,1.2651,4237976,0
1978-07-06,1.2651,1.2651,1.2485,1.2569,1711407,0
1978-07-07,1.2569,1.2729,1.2569,1.2569,3118219,0
1978-07-10,1.2569,1.2569,1.2404,1.2569,3845733,0
1978-07-11,1.2569,1.2729,1.2569,1.2651,4724442,0
1978-07-12,1.2651,1.2897,1.2651,1.2897,2853074,0
1978-07-13,1.2897,1.298,1.2729,1.2897,3915854,0
1978-07-14,1.2897,1.3389,1.2897,1.3307,4064861,0
1978-07-17,1.3389,1.347,1.3389,1.347,4078012,0
1978-07-18,1.347,1.3554,1.3226,1.3226,1882328,0
1978-07-19,1.3226,1.347,1.3226,1.347,4706914,0
1978-07-20,1.347,1.3716,1.3389,1.3635,4577630,0
1978-07-21,1.3554,1.3554,1.3142,1.3226,1693875,0
1978-07-24,1.3226,1.3226,1.3062,1.3226,1674155,0
1978-07-25,1.3226,1.3226,1.3062,1.3226,1823161,0
1978-07-26,1.3307,1.3389,1.3307,1.3389,1722362,0
1978-07-27,1.3389,1.347,1.3389,1.3389,2362224,0
1978-07-28,1.3389,1.347,1.3226,1.3226,3611265,0
1978-07-31,1.3307,1.3554,1.3307,1.3554,3267233,0
1978-08-01,1.3554,1.3554,1.347,1.3554,3181770,0
1978-08-02,1.3554,1.4048,1.3554,1.4048,5568097,0
1978-08-03,1.4212,1.4701,1.4212,1.4701,6012934,0
1978-08-04,1.4701,1.4701,1.454,1.4621,3431577,0
1978-08-07,1.4621,1.4621,1.4293,1.4375,2116796,0
1978-08-08,1.4375,1.4456,1.4212,1.4456,1875756,0
1978-08-09,1.4456,1.4621,1.4375,1.454,3567440,0
1978-08-10,1.454,1.454,1.4127,1.4127,2079544,0
1978-08-11,1.4127,1.4127,1.3881,1.3964,922540,0
1978-08-14,1.4048,1.4212,1.4048,1.4048,1796867,0
1978-08-15,1.4048,1.4048,1.3881,1.4048,1533910,0
1978-08-16,1.4048,1.4375,1.4048,1.4293,909389,0
1978-08-17,1.4456,1.4869,1.4456,1.454,2633945,0
1978-08-18,1.454,1.454,1.4375,1.4375,1612796,0
1978-08-21,1.4375,1.4456,1.4127,1.4212,1345456,0
1978-08-22,1.4212,1.4212,1.4048,1.4127,2005040,0
1978-08-23,1.4212,1.4375,1.4212,1.4375,6017318,0
1978-08-24,1.4375,1.4375,1.4293,1.4375,1187686,0
1978-08-25,1.4375,1.4375,1.4127,1.4293,975127,0
1978-08-28,1.4293,1.4293,1.4212,1.4212,994848,0
1978-08-29,1.4212,1.4212,1.3964,1.4048,1818783,0
1978-08-30,1.4048,1.4048,1.3716,1.3881,894051,0
1978-08-31,1.3881,1.4048,1.3716,1.3964,1586502,0
1978-09-01,1.3964,1.4048,1.3881,1.3964,2375369,0
1978-09-05,1.3964,1.4048,1.3554,1.3802,1542674,0
1978-09-06,1.3802,1.4048,1.3716,1.4048,3595925,0
1978-09-07,1.4048,1.4127,1.3881,1.3964,2831164,0
1978-09-08,1.3964,1.4048,1.3881,1.4048,2011615,0
1978-09-11,1.4048,1.4212,1.4048,1.4127,2445494,0
1978-09-12,1.4048,1.4048,1.3881,1.3964,1476939,0
1978-09-13,1.3964,1.4127,1.3881,1.3881,1713599,0
1978-09-14,1.3881,1.3881,1.3716,1.3716,1720174,0
1978-09-15,1.3389,1.3389,1.3226,1.3307,5706152,0
1978-09-18,1.3307,1.3389,1.3062,1.3142,4183194,0
1978-09-19,1.3142,1.3226,1.3142,1.3226,2044484,0
1978-09-20,1.3142,1.3142,1.298,1.3062,3705491,0
1978-09-21,1.298,1.298,1.2651,1.2729,5171470,0
1978-09-22,1.2729,1.2897,1.2729,1.2729,2802675,0
1978-09-25,1.2729,1.2816,1.2729,1.2729,894051,0
1978-09-26,1.2729,1.2897,1.2729,1.2816,2999893,0
1978-09-27,1.2816,1.2897,1.2651,1.2651,2618605,0
1978-09-28,1.2569,1.2569,1.2319,1.2485,3122604,0
1978-09-29,1.2485,1.2651,1.2485,1.2569,1505422,0
1978-10-02,1.2729,1.3062,1.2729,1.3062,2480554,0
1978-10-03,1.298,1.298,1.2729,1.2729,1671961,0
1978-10-04,1.2729,1.2729,1.2569,1.2729,2502464,0
1978-10-05,1.2729,1.2729,1.2485,1.2569,2112416,0
1978-10-06,1.2569,1.2729,1.2485,1.2569,1325741,0
1978-10-09,1.2569,1.2569,1.2404,1.2569,1349845,0
1978-10-10,1.2569,1.2729,1.2404,1.2651,2763230,0
1978-10-11,1.2651,1.2729,1.2651,1.2729,4246741,0
1978-10-12,1.2729,1.2729,1.2569,1.2729,6028271,0
1978-10-13,1.2729,1.2729,1.2569,1.2651,2213215,0
1978-10-16,1.2651,1.2729,1.2485,1.2569,1356419,0
1978-10-17,1.2404,1.2404,1.1909,1.2073,3028381,0
1978-10-18,1.2073,1.2073,1.1909,1.1909,2986746,0
1978-10-19,1.1909,1.1909,1.1746,1.1746,4779229,0
1978-10-20,1.1662,1.1662,1.1417,1.1584,3490743,0
1978-10-23,1.1584,1.1831,1.1499,1.1831,2005040,0
1978-10-24,1.1831,1.1909,1.1584,1.1746,2305250,0
1978-10-25,1.1746,1.1909,1.1584,1.1584,2859648,0
1978-10-26,1.1584,1.1746,1.1584,1.1746,1362988,0
1978-10-27,1.1662,1.1662,1.1255,1.1255,2824586,0
1978-10-30,1.1255,1.1746,1.1008,1.1746,3197110,0
1978-10-31,1.1746,1.1746,1.1417,1.1499,1696067,0
1978-11-01,1.1499,1.2319,1.1417,1.2073,4082393,0
1978-11-02,1.2073,1.2073,1.1417,1.1499,3843542,0
1978-11-03,1.1499,1.1584,1.1334,1.1584,2487130,0
1978-11-06,1.1584,1.1584,1.1417,1.1417,1463789,0
1978-11-07,1.1334,1.1334,1.1087,1.1255,3107266,0
1978-11-08,1.1087,1.1087,1.0924,1.1008,3674811,0
1978-11-09,1.1087,1.1255,1.1087,1.1087,1060589,0
1978-11-10,1.1087,1.1087,1.1008,1.1087,1045251,0
1978-11-13,1.1087,1.1255,1.1008,1.1008,1341077,0
1978-11-14,1.1008,1.1008,1.0762,1.1008,2158432,0
1978-11-15,1.1008,1.1255,1.1008,1.1087,4376031,0
1978-11-16,1.1087,1.1255,1.1087,1.1172,1803443,0
1978-11-17,1.1255,1.1417,1.1255,1.1255,2331545,0
1978-11-20,1.1255,1.1417,1.1255,1.1417,922540,0
1978-11-21,1.1334,1.1334,1.1255,1.1255,1573356,0
1978-11-22,1.1255,1.1662,1.1255,1.1417,1378331,0
1978-11-24,1.1499,1.1662,1.1499,1.1662,913772,0
1978-11-27,1.1662,1.1746,1.1584,1.1662,1514190,0
1978-11-28,1.1584,1.1584,1.1499,1.1499,1240274,0
1978-11-29,1.1417,1.1417,1.1255,1.1334,1433110,0
1978-11-30,1.1334,1.1417,1.1255,1.1417,926921,0
1978-12-01,1.1584,1.1831,1.1584,1.1746,1509805,0
1978-12-04,1.1746,1.1746,1.1584,1.1662,2750082,0
1978-12-05,1.1662,1.2073,1.1584,1.2073,898432,0
1978-12-06,1.2073,1.2073,1.1831,1.1909,2622989,0
1978-12-07,1.1909,1.1909,1.1584,1.1746,2530952,0
1978-12-08,1.1746,1.1746,1.1417,1.1417,2734744,0
1978-12-11,1.1417,1.1499,1.1334,1.1417,1735509,0
1978-12-12,1.1417,1.1584,1.1417,1.1417,2973594,0
1978-12-13,1.1417,1.1417,1.1172,1.1255,1415580,0
1978-12-14,1.1255,1.1255,1.1008,1.1172,1838502,0
1978-12-15,1.1172,1.1172,1.1087,1.1087,1255618,0
1978-12-18,1.1087,1.1087,1.0762,1.0845,2151858,0
1978-12-19,1.0845,1.1008,1.0762,1.1008,1286293,0
1978-12-20,1.0924,1.0924,1.0762,1.0845,1198641,0
1978-12-21,1.0845,1.1087,1.0762,1.0845,2688729,0
1978-12-22,1.0924,1.1172,1.0924,1.1087,716557,0
1978-12-26,1.1087,1.1255,1.1008,1.1255,751618,0
1978-12-27,1.1255,1.1334,1.1255,1.1255,1713599,0
1978-12-28,1.1255,1.1334,1.1172,1.1255,1455023,0
1978-12-29,1.1255,1.1417,1.1255,1.1255,1805630,0
1979-01-02,1.1255,1.1417,1.1255,1.1334,1435301,0
1979-01-03,1.1334,1.1499,1.1334,1.1417,3116029,0
1979-01-04,1.1417,1.1831,1.1417,1.1746,2108031,0
1979-01-05,1.1746,1.1746,1.1417,1.1417,2767611,0
1979-01-08,1.1417,1.1417,1.1255,1.1417,957598,0
1979-01-09,1.1417,1.1746,1.1417,1.1662,2221977,0
1979-01-10,1.1662,1.1746,1.1584,1.1746,1956834,0
1979-01-11,1.1746,1.1746,1.1584,1.1746,1899858,0
1979-01-12,1.1746,1.1909,1.1746,1.1746,2272377,0
1979-01-15,1.1746,1.1996,1.1662,1.1996,2495893,0
1979-01-16,1.1996,1.2073,1.1831,1.1831,2186921,0
1979-01-17,1.1746,1.1746,1.1417,1.1584,4071436,0
1979-01-18,1.1584,1.1584,1.1417,1.1417,2430155,0
1979-01-19,1.1417,1.1584,1.1417,1.1417,2388518,0
1979-01-22,1.1417,1.1499,1.1334,1.1417,1398052,0
1979-01-23,1.1417,1.1499,1.1417,1.1417,1218363,0
1979-01-24,1.1417,1.1417,1.1255,1.1255,2005040,0
1979-01-25,1.1255,1.1417,1.1255,1.1417,4297141,0
1979-01-26,1.1417,1.1584,1.1417,1.1584,7728720,0
1979-01-29,1.1499,1.1499,1.1255,1.1255,2101459,0
1979-01-30,1.1255,1.1417,1.1172,1.1255,2763230,0
1979-01-31,1.1255,1.1334,1.1008,1.1087,3343927,0
1979-02-01,1.1087,1.1334,1.0924,1.0924,745042,0
1979-02-02,1.0924,1.1008,1.0762,1.0845,1748656,0
1979-02-05,1.0762,1.0762,1.0431,1.0597,2669005,0
1979-02-06,1.0514,1.0514,1.0268,1.0514,2491511,0
1979-02-07,1.0514,1.0514,1.0268,1.0514,5351157,0
1979-02-08,1.0514,1.0924,1.0514,1.0845,1281913,0
1979-02-09,1.0845,1.0845,1.0514,1.0597,2658049,0
1979-02-12,1.0597,1.0597,1.0349,1.0431,1558015,0
1979-02-13,1.0514,1.0675,1.0514,1.0597,3350498,0
1979-02-14,1.0597,1.0762,1.0597,1.0597,3398706,0
1979-02-15,1.0597,1.0675,1.0597,1.0597,2412619,0
1979-02-16,1.0597,1.0762,1.0597,1.0597,1146048,0
1979-02-20,1.0597,1.0845,1.0597,1.0762,3122604,0
1979-02-21,1.0762,1.0924,1.0762,1.0762,3508274,0
1979-02-22,1.0762,1.0845,1.0597,1.0762,5434424,0
1979-02-23,1.0675,1.0675,1.0514,1.0675,1693875,0
1979-02-26,1.0597,1.0597,1.0514,1.0597,2467404,0
1979-02-27,1.0597,1.0597,1.0431,1.0431,3032761,0
1979-02-28,1.0431,1.0514,1.0431,1.0514,2715023,0
1979-03-01,1.0514,1.0675,1.0431,1.0431,1801250,0
1979-03-02,1.0431,1.0597,1.0431,1.0514,3714257,0
1979-03-05,1.0514,1.0675,1.0431,1.0597,1711407,0
1979-03-06,1.0597,1.0675,1.0597,1.0675,2324969,0
1979-03-07,1.0675,1.0924,1.0675,1.0762,2287720,0
1979-03-08,1.0762,1.0845,1.0675,1.0762,3265040,0
1979-03-09,1.0762,1.0924,1.0762,1.0762,3300101,0
1979-03-12,1.0762,1.0762,1.0597,1.0762,4426429,0
1979-03-13,1.0762,1.0845,1.0675,1.0762,2655856,0
1979-03-14,1.0762,1.0924,1.0762,1.0924,1520765,0
1979-03-15,1.0924,1.0924,1.0762,1.0762,1338884,0
1979-03-16,1.0762,1.0845,1.0675,1.0762,1395859,0
1979-03-19,1.0762,1.0924,1.0762,1.0762,2320587,0
1979-03-20,1.0924,1.0924,1.0762,1.0762,1630327,0
1979-03-21,1.0762,1.1008,1.0762,1.1008,1089077,0
1979-03-22,1.1087,1.1255,1.1087,1.1172,1939299,0
1979-03-23,1.1172,1.1172,1.0924,1.0924,2197877,0
1979-03-26,1.0845,1.0845,1.0762,1.0845,2215404,0
1979-03-27,1.0845,1.1008,1.0762,1.1008,2660237,0
1979-03-28,1.1008,1.1255,1.0924,1.1008,2114607,0
1979-03-29,1.1008,1.1172,1.0924,1.1087,1257808,0
1979-03-30,1.1087,1.1087,1.0924,1.1087,1043060,0
1979-04-02,1.1008,1.1008,1.0762,1.1008,889666,0
1979-04-03,1.1008,1.1087,1.1008,1.1087,1904242,0
1979-04-04,1.1087,1.1087,1.0924,1.1008,1238089,0
1979-04-05,1.1008,1.1008,1.0924,1.1008,1358608,0
1979-04-06,1.1008,1.1087,1.0924,1.1087,891860,0
1979-04-09,1.1087,1.1087,1.0845,1.0924,2771998,0
1979-04-10,1.0924,1.1087,1.0924,1.1008,1343267,0
1979-04-11,1.1008,1.1087,1.0845,1.0924,2717216,0
1979-04-12,1.0675,1.0675,1.0597,1.0675,1956834,0
1979-04-16,1.0597,1.0597,1.0431,1.0431,1641284,0
1979-04-17,1.0431,1.0675,1.0431,1.0597,1306015,0
1979-04-18,1.0597,1.0762,1.0514,1.0675,1222747,0
1979-04-19,1.0675,1.0924,1.0675,1.0762,635480,0
1979-04-20,1.0762,1.0924,1.0675,1.0845,1674155,0
1979-04-23,1.0845,1.0845,1.0597,1.0762,749427,0
1979-04-24,1.0762,1.1087,1.0762,1.0924,2581353,0
1979-04-25,1.0924,1.1087,1.0924,1.1008,3225592,0
1979-04-26,1.1008,1.1008,1.0845,1.0924,1590886,0
1979-04-27,1.0924,1.0924,1.0762,1.0762,1945876,0
1979-04-30,1.0762,1.0762,1.0597,1.0762,964172,0
1979-05-01,1.0762,1.0762,1.0597,1.0675,1299439,0
1979-05-02,1.0675,1.0845,1.0675,1.0845,1983128,0
1979-05-03,1.0845,1.0924,1.0675,1.0675,2430155,0
1979-05-04,1.0675,1.0762,1.0597,1.0597,2195683,0
1979-05-07,1.0597,1.0597,1.0268,1.0349,2254852,0
1979-05-08,1.0349,1.0514,1.0268,1.0349,2824586,0
1979-05-09,1.0349,1.0431,1.0186,1.0268,4722253,0
1979-05-10,1.0186,1.0186,0.9939,1.0021,6589242,0
1979-05-11,1.0021,1.0106,0.9939,1.0021,1389282,0
1979-05-14,1.0021,1.0106,0.9939,1.0021,2730362,0
1979-05-15,1.0021,1.0021,0.9939,1.0021,1268766,0
1979-05-16,0.9939,0.9939,0.9608,0.9775,3254079,0
1979-05-17,0.9775,1.0021,0.9694,0.9939,2991127,0
1979-05-18,1.0106,1.0186,1.0106,1.0186,4029802,0
1979-05-21,1.0186,1.0268,1.0106,1.0186,970747,0
1979-05-22,1.0186,1.0186,1.0106,1.0106,2938535,0
1979-05-23,1.0106,1.0186,0.9939,0.9939,1893284,0
1979-05-24,0.9939,1.0021,0.9775,0.9939,3144517,0
1979-05-25,0.9939,1.0106,0.9858,0.9939,3326399,0
1979-05-29,0.9939,1.0106,0.9939,1.0106,6006358,0
1979-05-30,1.0106,1.0106,1.0021,1.0021,1146048,0
1979-05-31,1.0021,1.0268,0.9939,1.0268,6641833,0
1979-06-01,1.0268,1.0268,1.0106,1.0186,709983,0
1979-06-04,1.0186,1.0268,1.0106,1.0106,1555827,0
1979-06-05,1.0268,1.0514,1.0268,1.0431,4305908,0
1979-06-06,1.0431,1.0675,1.0431,1.0675,4549140,0
1979-06-07,1.0675,1.0845,1.0597,1.0762,1198641,0
1979-06-08,1.0762,1.0762,1.0597,1.0597,2848692,0
1979-06-11,1.0597,1.0675,1.0514,1.0597,1954641,0
1979-06-12,1.0597,1.0597,1.0514,1.0514,1959025,0
1979-06-13,1.0514,1.0675,1.0431,1.0597,1676349,0
1979-06-14,1.0597,1.0597,1.0514,1.0597,2228553,0
1979-06-15,1.0597,1.0597,1.0514,1.0597,3968448,0
1979-06-18,1.0597,1.0675,1.0597,1.0597,2081735,0
1979-06-19,1.0597,1.0597,1.0186,1.0514,2498086,0
1979-06-20,1.0514,1.0597,1.0349,1.0514,2739127,0
1979-06-21,1.0514,1.0675,1.0514,1.0597,1531717,0
1979-06-22,1.0597,1.0845,1.0597,1.0762,1544867,0
1979-06-25,1.0762,1.0762,1.0514,1.0514,1301631,0
1979-06-26,1.0514,1.0762,1.0514,1.0762,2765419,0
1979-06-27,1.0762,1.1008,1.0762,1.0845,2739127,0
1979-06-28,1.0845,1.1255,1.0845,1.1008,2145286,0
1979-06-29,1.1008,1.1172,1.0924,1.1172,1715793,0
1979-07-02,1.1087,1.1087,1.0675,1.0762,4005700,0
1979-07-03,1.0762,1.0924,1.0762,1.0762,1130711,0
1979-07-05,1.0762,1.0762,1.0597,1.0762,2066397,0
1979-07-06,1.0762,1.0924,1.0762,1.0762,2298675,0
1979-07-09,1.0762,1.0924,1.0762,1.0924,3703299,0
1979-07-10,1.0924,1.1087,1.0762,1.0762,2246085,0
1979-07-11,1.0762,1.0762,1.0597,1.0762,2736935,0
1979-07-12,1.0762,1.0762,1.0597,1.0597,2020378,0
1979-07-13,1.0597,1.0845,1.0597,1.0762,2239509,0
1979-07-16,1.0762,1.0924,1.0675,1.0845,771336,0
1979-07-17,1.0762,1.0762,1.0597,1.0675,909389,0
1979-07-18,1.0675,1.0675,1.0431,1.0514,2675579,0
1979-07-19,1.0514,1.0597,1.0431,1.0431,2344693,0
1979-07-20,1.0431,1.0514,1.0349,1.0431,1481321,0
1979-07-23,1.0431,1.0431,1.0349,1.0431,964172,0
1979-07-24,1.0431,1.0431,1.0349,1.0349,1262189,0
1979-07-25,1.0349,1.0597,1.0349,1.0597,1520765,0
1979-07-26,1.0597,1.0924,1.0431,1.0924,2154051,0
1979-07-27,1.0924,1.1255,1.0924,1.1008,1728937,0
1979-07-30,1.1008,1.1087,1.1008,1.1087,644244,0
1979-07-31,1.1087,1.1417,1.1087,1.1334,1897667,0
1979-08-01,1.1334,1.1417,1.1255,1.1334,1632517,0
1979-08-02,1.1417,1.1746,1.1417,1.1584,3094117,0
1979-08-03,1.1584,1.1831,1.1584,1.1746,2228553,0
1979-08-06,1.1746,1.1909,1.1746,1.1909,2988936,0
1979-08-07,1.1996,1.2319,1.1996,1.2157,4468064,0
1979-08-08,1.2157,1.2241,1.2073,1.2157,1711407,0
1979-08-09,1.2073,1.2073,1.1909,1.2073,5153944,0
1979-08-10,1.2073,1.2073,1.1996,1.1996,972935,0
1979-08-13,1.2073,1.2485,1.2073,1.2404,3907093,0
1979-08-14,1.2404,1.2569,1.2404,1.2569,2046674,0
1979-08-15,1.2485,1.2485,1.2404,1.2404,2874988,0
1979-08-16,1.2404,1.2569,1.2404,1.2569,5460723,0
1979-08-17,1.2569,1.2569,1.2404,1.2404,1689493,0
1979-08-20,1.2404,1.2404,1.2319,1.2319,821736,0
1979-08-21,1.2319,1.2404,1.2319,1.2404,1110988,0
1979-08-22,1.2404,1.2404,1.2241,1.2241,6133455,0
1979-08-23,1.2241,1.2241,1.1909,1.1909,2625176,0
1979-08-24,1.1909,1.1909,1.1746,1.1909,2243892,0
1979-08-27,1.1909,1.2157,1.1909,1.2073,1560209,0
1979-08-28,1.2073,1.2073,1.2073,1.2073,2263613,0
1979-08-29,1.2073,1.2157,1.2073,1.2073,1498850,0
1979-08-30,1.2073,1.2241,1.2073,1.2241,1518568,0
1979-08-31,1.2241,1.2319,1.2241,1.2241,1325741,0
1979-09-04,1.2241,1.2404,1.2157,1.2241,2660237,0
1979-09-05,1.2157,1.2157,1.1909,1.2157,2138712,0
1979-09-06,1.2157,1.2241,1.2073,1.2241,918155,0
1979-09-07,1.2241,1.2241,1.2157,1.2241,957598,0
1979-09-10,1.2241,1.2241,1.2073,1.2241,650816,0
1979-09-11,1.2241,1.2241,1.2073,1.2073,1003615,0
1979-09-12,1.2073,1.2157,1.2073,1.2157,1159201,0
1979-09-13,1.2157,1.2157,1.2073,1.2157,1067164,0
1979-09-14,1.2157,1.2241,1.2073,1.2157,1398052,0
1979-09-17,1.2157,1.2241,1.2073,1.2073,1671961,0
1979-09-18,1.2073,1.2157,1.1909,1.1996,1542674,0
1979-09-19,1.1996,1.2073,1.1746,1.1996,1428728,0
1979-09-20,1.1996,1.2157,1.1996,1.2157,1176727,0
1979-09-21,1.2157,1.2241,1.2073,1.2157,3089735,0
1979-09-24,1.2157,1.2241,1.2073,1.2073,2132138,0
1979-09-25,1.2073,1.2073,1.1909,1.2073,2147477,0
1979-09-26,1.2073,1.2241,1.2073,1.2073,983896,0
1979-09-27,1.2073,1.2319,1.2073,1.2319,3076589,0
1979-09-28,1.2319,1.2569,1.2241,1.2241,3983788,0
1979-10-01,1.2241,1.2241,1.1909,1.2157,3251893,0
1979-10-02,1.2157,1.2157,1.1996,1.2073,3670430,0
1979-10-03,1.2073,1.2073,1.1662,1.1662,2463022,0
1979-10-04,1.1662,1.1746,1.1584,1.1584,1492276,0
1979-10-05,1.1584,1.1909,1.1584,1.1746,2636138,0
1979-10-08,1.1746,1.1909,1.1746,1.1746,749427,0
1979-10-09,1.1662,1.1662,1.1417,1.1417,2421388,0
1979-10-10,1.1255,1.1255,1.1008,1.1255,5057523,0
1979-10-11,1.1255,1.1334,1.1087,1.1255,2544102,0
1979-10-12,1.1255,1.1255,1.1172,1.1172,1003615,0
1979-10-15,1.1172,1.1255,1.1087,1.1087,2791717,0
1979-10-16,1.1087,1.1172,1.0845,1.0924,2951684,0
1979-10-17,1.0924,1.1087,1.0924,1.1008,1737702,0
1979-10-18,1.1008,1.1008,1.0924,1.1008,791058,0
1979-10-19,1.0924,1.0924,1.0762,1.0762,1915199,0
1979-10-22,1.0675,1.0675,1.0431,1.0675,10327604,0
1979-10-23,1.0675,1.0675,1.0597,1.0675,2333734,0
1979-10-24,1.0675,1.0675,1.0431,1.0431,2248276,0
1979-10-25,1.0431,1.0514,1.0268,1.0268,1128520,0
1979-10-26,1.0268,1.0431,1.0268,1.0431,1779335,0
1979-10-29,1.0514,1.0597,1.0514,1.0514,2051057,0
1979-10-30,1.0597,1.0762,1.0597,1.0762,2002851,0
1979-10-31,1.0675,1.0675,1.0431,1.0431,3574012,0
1979-11-01,1.0431,1.0431,1.0349,1.0349,1419962,0
1979-11-02,1.0349,1.0431,1.0349,1.0431,1536102,0
1979-11-05,1.0431,1.0597,1.0431,1.0597,554399,0
1979-11-06,1.0597,1.0762,1.0597,1.0762,742849,0
1979-11-07,1.0762,1.0762,1.0597,1.0675,1595267,0
1979-11-08,1.0675,1.0924,1.0597,1.0924,981702,0
1979-11-09,1.0924,1.1087,1.0924,1.1008,924727,0
1979-11-12,1.1008,1.1255,1.0924,1.1255,804208,0
1979-11-13,1.1255,1.1334,1.1087,1.1087,3617842,0
1979-11-14,1.1087,1.1087,1.0924,1.0924,5263507,0
1979-11-15,1.1008,1.1255,1.1008,1.1172,2070782,0
1979-11-16,1.1087,1.1087,1.1087,1.1087,2121179,0
1979-11-19,1.1087,1.1255,1.1087,1.1172,1709213,0
1979-11-20,1.1172,1.1255,1.0845,1.0924,2397283,0
1979-11-21,1.0762,1.0762,1.0597,1.0762,3324202,0
1979-11-23,1.0762,1.0924,1.0675,1.0845,420727,0
1979-11-26,1.0845,1.1008,1.0762,1.0924,4040761,0
1979-11-27,1.0924,1.1172,1.0924,1.1087,13136852,0
1979-11-28,1.1087,1.1087,1.1008,1.1087,1459408,0
1979-11-29,1.1087,1.1255,1.1087,1.1255,1124135,0
1979-11-30,1.1255,1.1334,1.1087,1.1255,1700451,0
1979-12-03,1.1255,1.1255,1.1008,1.1172,1325741,0
1979-12-04,1.1172,1.1334,1.1172,1.1255,2493700,0
1979-12-05,1.1255,1.1417,1.1172,1.1255,2471785,0
1979-12-06,1.1255,1.1255,1.1087,1.1172,2482744,0
1979-12-07,1.1172,1.1334,1.1087,1.1172,3284759,0
1979-12-10,1.1172,1.1255,1.1008,1.1087,2693109,0
1979-12-11,1.1087,1.1255,1.1087,1.1255,1060589,0
1979-12-12,1.1255,1.1499,1.1172,1.1499,1840690,0
1979-12-13,1.1499,1.1662,1.1417,1.1584,3249702,0
1979-12-14,1.1584,1.1662,1.1417,1.1584,1492276,0
1979-12-17,1.1499,1.1499,1.1417,1.1417,1413389,0
1979-12-18,1.1417,1.1417,1.1087,1.1087,2509039,0
1979-12-19,1.1087,1.1172,1.0924,1.1087,3558677,0
1979-12-20,1.1087,1.1087,1.0845,1.0924,1650053,0
1979-12-21,1.0924,1.0924,1.0762,1.0924,1327929,0
1979-12-24,1.0924,1.1008,1.0924,1.1008,409776,0
1979-12-26,1.1008,1.1008,1.0924,1.1008,951023,0
1979-12-27,1.1008,1.1008,1.0924,1.0924,471127,0
1979-12-28,1.0924,1.1087,1.0924,1.1008,2083929,0
1979-12-31,1.1008,1.1008,1.0924,1.0924,403195,0
1980-01-02,1.0924,1.1008,1.0675,1.0762,2397283,0
1980-01-03,1.0762,1.0924,1.0675,1.0845,834887,0
1980-01-04,1.0924,1.1008,1.0924,1.0924,1785909,0
1980-01-07,1.0924,1.1087,1.0924,1.1008,1395859,0
1980-01-08,1.1008,1.1087,1.0924,1.1008,519340,0
1980-01-09,1.1087,1.1255,1.1087,1.1087,2261421,0
1980-01-10,1.1087,1.1255,1.1087,1.1255,3251893,0
1980-01-11,1.1172,1.1172,1.1008,1.1087,5035607,0
1980-01-14,1.1087,1.1087,1.0845,1.0924,3265040,0
1980-01-15,1.0845,1.0845,1.0431,1.0597,4544762,0
1980-01-16,1.0597,1.0597,1.0268,1.0349,4748552,0
1980-01-17,1.0268,1.0268,1.0021,1.0021,4266463,0
1980-01-18,1.0106,1.0186,1.0106,1.0186,2487130,0
1980-01-21,1.0186,1.0268,1.0106,1.0268,3595925,0
1980-01-22,1.0268,1.0762,1.0268,1.0597,3909285,0
1980-01-23,1.0597,1.0597,1.0431,1.0431,4663089,0
1980-01-24,1.0431,1.0514,1.0349,1.0349,4700343,0
1980-01-25,1.0514,1.0845,1.0514,1.0845,1614988,0
1980-01-28,1.0597,1.0597,1.0106,1.0514,3560868,0
1980-01-29,1.0514,1.0597,1.0431,1.0514,2427961,0
1980-01-30,1.0514,1.0845,1.0514,1.0845,2112416,0
1980-01-31,1.0845,1.1087,1.0597,1.0762,1575544,0
1980-02-01,1.0762,1.0924,1.0762,1.0845,1566783,0
1980-02-04,1.0762,1.0762,1.0675,1.0675,3260656,0
1980-02-05,1.0675,1.0762,1.0675,1.0762,547825,0
1980-02-06,1.0762,1.0762,1.0597,1.0675,4812097,0
1980-02-07,1.0675,1.0762,1.0268,1.0349,2064206,0
1980-02-08,1.0349,1.0431,1.0268,1.0349,1314778,0
1980-02-11,1.0349,1.0431,1.0021,1.0106,2414811,0
1980-02-12,1.0106,1.0186,1.0021,1.0106,2401667,0
1980-02-13,1.0106,1.0349,1.0106,1.0268,2934151,0
1980-02-14,1.0268,1.0349,1.0106,1.0186,1884519,0
1980-02-15,1.0106,1.0106,0.9939,0.9939,1774952,0
1980-02-19,0.9939,1.0186,0.9939,1.0106,2721597,0
1980-02-20,1.0106,1.0106,1.0021,1.0106,1639090,0
1980-02-21,1.0106,1.0106,0.9858,0.9939,3199300,0
1980-02-22,0.9939,1.0021,0.9775,0.9775,2515613,0
1980-02-25,0.9775,0.9858,0.9694,0.9858,1687302,0
1980-02-26,0.9775,0.9775,0.9694,0.9694,4961107,0
1980-02-27,0.9694,0.9939,0.9361,0.9448,2048867,0
1980-02-28,0.9448,0.953,0.9285,0.953,2921005,0
1980-02-29,0.953,0.953,0.9202,0.9285,4413279,0
1980-03-03,0.9285,0.9448,0.9116,0.9202,2594501,0
1980-03-04,0.9202,0.9202,0.8791,0.8872,14835112,0
1980-03-05,0.8872,0.9116,0.8872,0.8954,4435195,0
1980-03-06,0.8954,0.9116,0.8791,0.8872,5901174,0
1980-03-07,0.8872,0.9116,0.8791,0.9036,4060480,0
1980-03-10,0.9036,0.9285,0.9036,0.9202,1746466,0
1980-03-11,0.9202,0.9448,0.9202,0.9361,1711407,0
1980-03-12,0.9361,0.953,0.9202,0.9285,4121838,0
1980-03-13,0.9285,0.9285,0.9036,0.9036,6547609,0
1980-03-14,0.9036,0.9285,0.9036,0.9202,1419962,0
1980-03-17,0.9202,0.9285,0.9202,0.9202,1181111,0
1980-03-18,0.9202,0.9202,0.9036,0.9116,2682151,0
1980-03-19,0.9116,0.9202,0.9036,0.9116,1262189,0
1980-03-20,0.9116,0.9116,0.9036,0.9036,1886711,0
1980-03-21,0.9036,0.9361,0.9036,0.9285,2136520,0
1980-03-24,0.9202,0.9202,0.8872,0.8872,7660790,0
1980-03-25,0.8872,0.8954,0.8872,0.8872,2108031,0
1980-03-26,0.8872,0.9036,0.8791,0.8791,3341734,0
1980-03-27,0.8791,0.8954,0.8791,0.8872,2311823,0
1980-03-28,0.9202,0.9608,0.9202,0.9608,2945107,0
1980-03-31,0.9775,1.0186,0.9775,1.0186,2813630,0
1980-04-01,1.0186,1.0268,1.0106,1.0268,3797528,0
1980-04-02,1.0268,1.0431,1.0186,1.0349,2217598,0
1980-04-03,1.0349,1.0431,1.0268,1.0268,674919,0
1980-04-07,1.0268,1.0349,0.9775,0.9858,2235126,0
1980-04-08,0.9858,1.0021,0.9608,1.0021,1312588,0
1980-04-09,1.0021,1.0106,1.0021,1.0106,2154051,0
1980-04-10,1.0106,1.0186,0.9775,1.0106,795438,0
1980-04-11,1.0106,1.0186,1.0021,1.0021,1347650,0
1980-04-14,0.9939,0.9939,0.9694,0.9694,1290677,0
1980-04-15,0.9694,0.9775,0.9448,0.9608,694643,0
1980-04-16,0.9608,0.9775,0.953,0.9608,992659,0
1980-04-17,0.9608,0.9608,0.953,0.953,709983,0
1980-04-18,0.953,0.9694,0.9448,0.9448,1409007,0
1980-04-21,0.9448,0.9608,0.9361,0.9361,565356,0
1980-04-22,0.9448,0.9775,0.9448,0.9775,4121838,0
1980-04-23,0.9775,0.9939,0.9694,0.9939,1358608,0
1980-04-24,0.9939,1.0431,0.9939,1.0431,2522191,0
1980-04-25,1.0431,1.0431,0.9939,1.0349,1671961,0
1980-04-28,1.0349,1.0431,1.0349,1.0431,909389,0
1980-04-29,1.0431,1.0514,1.0268,1.0268,1325741,0
1980-04-30,1.0268,1.0514,1.0021,1.0268,850227,0
1980-05-01,1.0268,1.0514,1.0268,1.0431,1018958,0
1980-05-02,1.0431,1.0762,1.0431,1.0762,2362224,0
1980-05-05,1.0762,1.0845,1.0597,1.0845,2747889,0
1980-05-06,1.0845,1.1008,1.0762,1.0924,5228444,0
1980-05-07,1.0924,1.1008,1.0762,1.0924,4538188,0
1980-05-08,1.0924,1.0924,1.0845,1.0924,2029146,0
1980-05-09,1.0924,1.0924,1.0762,1.0924,2587924,0
1980-05-12,1.0924,1.0924,1.0762,1.0762,953215,0
1980-05-13,1.0762,1.1087,1.0762,1.1087,6604583,0
1980-05-14,1.1087,1.1334,1.1087,1.1255,4314674,0
1980-05-15,1.1255,1.1417,1.1255,1.1417,4268656,0
1980-05-16,1.1417,1.1584,1.1417,1.1417,1693875,0
1980-05-19,1.1417,1.1584,1.1417,1.1499,1796867,0
1980-05-20,1.1499,1.1499,1.1255,1.1334,1667581,0
1980-05-21,1.1255,1.1255,1.0924,1.1087,2638326,0
1980-05-22,1.1087,1.1172,1.1008,1.1087,1220554,0
1980-05-23,1.1087,1.1417,1.1087,1.1255,4343161,0
1980-05-27,1.1255,1.1417,1.1255,1.1334,1117563,0
1980-05-28,1.1255,1.1255,1.1087,1.1255,2728171,0
1980-05-29,1.1255,1.1255,1.1008,1.1008,5215295,0
1980-05-30,1.1008,1.1334,1.0845,1.1255,1755231,0
1980-06-02,1.1255,1.1334,1.1172,1.1255,992659,0
1980-06-03,1.1255,1.1255,1.1087,1.1172,2704066,0
1980-06-04,1.1172,1.1334,1.1172,1.1334,988276,0
1980-06-05,1.1334,1.1499,1.1255,1.1417,2815823,0
1980-06-06,1.1417,1.1417,1.1255,1.1417,2265805,0
1980-06-09,1.1334,1.1334,1.1255,1.1255,988276,0
1980-06-10,1.1255,1.1417,1.1255,1.1417,1170156,0
1980-06-11,1.1334,1.1334,1.1008,1.1255,3692338,0
1980-06-12,1.1255,1.1417,1.1087,1.1087,1801250,0
1980-06-13,1.1087,1.1255,1.1008,1.1087,972935,0
1980-06-16,1.1087,1.1417,1.1087,1.1334,1082505,0
1980-06-17,1.1334,1.1417,1.1172,1.1255,1717979,0
1980-06-18,1.1255,1.1334,1.1172,1.1255,1211788,0
1980-06-19,1.1255,1.1255,1.1087,1.1087,1544867,0
1980-06-20,1.1087,1.1087,1.0762,1.0762,2035719,0
1980-06-23,1.0675,1.0675,1.0514,1.0597,4996168,0
1980-06-24,1.0597,1.0762,1.0431,1.0762,1820973,0
1980-06-25,1.0762,1.0924,1.0675,1.0845,2327163,0
1980-06-26,1.0845,1.1008,1.0597,1.0762,2574780,0
1980-06-27,1.0762,1.0845,1.0675,1.0675,2406048,0
1980-06-30,1.0675,1.0762,1.0597,1.0597,1213980,0
1980-07-01,1.0597,1.0762,1.0597,1.0597,1327929,0
1980-07-02,1.0597,1.0924,1.0597,1.0762,2088313,0
1980-07-03,1.0762,1.0924,1.0675,1.0845,2149665,0
1980-07-07,1.0924,1.1172,1.0924,1.1172,1387093,0
1980-07-08,1.1172,1.1417,1.1087,1.1417,3657283,0
1980-07-09,1.1417,1.1417,1.1255,1.1334,1639090,0
1980-07-10,1.1255,1.1255,1.1008,1.1255,2824586,0
1980-07-11,1.1172,1.1172,1.1008,1.1087,4207297,0
1980-07-14,1.1087,1.1087,1.0924,1.1008,3650708,0
1980-07-15,1.1008,1.1087,1.0924,1.0924,6120307,0
1980-07-16,1.0924,1.0924,1.0845,1.0924,2988936,0
1980-07-17,1.0924,1.0924,1.0845,1.0924,1562398,0
1980-07-18,1.0924,1.1087,1.0762,1.0924,13114938,0
1980-07-21,1.0762,1.0762,1.0597,1.0597,11471462,0
1980-07-22,1.0597,1.0845,1.0597,1.0675,10016441,0
1980-07-23,1.0675,1.0762,1.0514,1.0762,7925938,0
1980-07-24,1.0762,1.1087,1.0762,1.1008,5758740,0
1980-07-25,1.1008,1.1172,1.0924,1.1172,3096310,0
1980-07-28,1.1172,1.1499,1.1087,1.1417,2480554,0
1980-07-29,1.1417,1.1746,1.1417,1.1746,4194153,0
1980-07-30,1.1746,1.1996,1.1746,1.1996,4110882,0
1980-07-31,1.1996,1.2073,1.1746,1.1909,5660128,0
1980-08-01,1.1909,1.2073,1.1909,1.2073,2005040,0
1980-08-04,1.2073,1.2073,1.1996,1.1996,2221977,0
1980-08-05,1.1996,1.2073,1.1909,1.1909,2612032,0
1980-08-06,1.1909,1.2241,1.1909,1.2241,1888905,0
1980-08-07,1.2241,1.2404,1.2241,1.2319,10465656,0
1980-08-08,1.2319,1.2485,1.2319,1.2404,3129178,0
1980-08-11,1.2404,1.2569,1.2404,1.2485,4470254,0
1980-08-12,1.2485,1.2485,1.2241,1.2241,4606114,0
1980-08-13,1.2241,1.2319,1.2157,1.2241,1739892,0
1980-08-14,1.2241,1.2319,1.2073,1.2319,3556482,0
1980-08-15,1.2319,1.2485,1.2319,1.2404,7739677,0
1980-08-18,1.2241,1.2241,1.1996,1.1996,1277528,0
1980-08-19,1.1996,1.1996,1.1831,1.1831,2068586,0
1980-08-20,1.1831,1.2241,1.1746,1.2157,5548375,0
1980-08-21,1.2157,1.2404,1.2073,1.2319,2728171,0
1980-08-22,1.2319,1.2404,1.2073,1.2073,1176727,0
1980-08-25,1.2073,1.2073,1.1746,1.1909,970747,0
1980-08-26,1.1909,1.2404,1.1909,1.2241,1888905,0
1980-08-27,1.2241,1.2319,1.2157,1.2157,2769806,0
1980-08-28,1.2073,1.2073,1.1746,1.1831,1831926,0
1980-08-29,1.1746,1.1746,1.1584,1.1746,1102224,0
1980-09-02,1.1746,1.1746,1.1499,1.1746,1233704,0
1980-09-03,1.1746,1.1831,1.1417,1.1417,4104309,0
1980-09-04,1.1417,1.1584,1.1417,1.1417,2800481,0
1980-09-05,1.1417,1.1584,1.1334,1.1499,1593074,0
1980-09-08,1.1417,1.1417,1.1255,1.1255,1823161,0
1980-09-09,1.1255,1.1255,1.1087,1.1172,4143753,0
1980-09-10,1.1172,1.1334,1.1087,1.1172,3238745,0
1980-09-11,1.1172,1.1255,1.1087,1.1255,1748656,0
1980-09-12,1.1255,1.1417,1.1255,1.1334,1584309,0
1980-09-15,1.1334,1.1417,1.1255,1.1417,2040102,0
1980-09-16,1.1417,1.1584,1.1334,1.1334,2942919,0
1980-09-17,1.1334,1.1584,1.0924,1.1417,6249592,0
1980-09-18,1.1417,1.1746,1.1417,1.1417,3988169,0
1980-09-19,1.1417,1.1746,1.1417,1.1662,4360692,0
1980-09-22,1.1662,1.1831,1.1584,1.1831,1192068,0
1980-09-23,1.1831,1.1831,1.1417,1.1584,2368797,0
1980-09-24,1.1584,1.1746,1.1417,1.1746,1810016,0
1980-09-25,1.1662,1.1662,1.1417,1.1584,1845076,0
1980-09-26,1.1417,1.1417,1.1255,1.1334,2066397,0
1980-09-29,1.1255,1.1255,1.0675,1.0762,2066397,0
1980-09-30,1.0845,1.1334,1.0845,1.1334,2105838,0
1980-10-01,1.1334,1.1417,1.0845,1.1087,5296376,0
1980-10-02,1.1087,1.1087,1.0675,1.1008,1838502,0
1980-10-03,1.1008,1.1008,1.0762,1.1008,6534461,0
1980-10-06,1.1008,1.1087,1.0924,1.1087,3733978,0
1980-10-07,1.1087,1.1087,1.0924,1.1008,3306675,0
1980-10-08,1.1008,1.1087,1.0924,1.1087,5094776,0
1980-10-09,1.1087,1.1087,1.1008,1.1087,3225592,0
1980-10-10,1.1087,1.1087,1.1008,1.1087,2563822,0
1980-10-13,1.1087,1.1087,1.0924,1.1087,1617182,0
1980-10-14,1.1087,1.1087,1.0924,1.1087,2942919,0
1980-10-15,1.1087,1.1087,1.0924,1.1087,2969214,0
1980-10-16,1.1087,1.1417,1.0924,1.1087,3913664,0
1980-10-17,1.1087,1.1255,1.1008,1.1172,4389174,0
1980-10-20,1.1172,1.1255,1.1172,1.1255,2081735,0
1980-10-21,1.1255,1.1255,1.1087,1.1087,5719297,0
1980-10-22,1.1087,1.1255,1.1087,1.1255,1273146,0
1980-10-23,1.1255,1.1255,1.1008,1.1087,2184726,0
1980-10-24,1.1087,1.1255,1.1008,1.1255,2820204,0
1980-10-27,1.1255,1.1417,1.1172,1.1172,1604032,0
1980-10-28,1.1172,1.1255,1.0924,1.1255,2018187,0
1980-10-29,1.1255,1.1417,1.1172,1.1417,891860,0
1980-10-30,1.1417,1.1499,1.1334,1.1334,1295059,0
1980-10-31,1.1334,1.1417,1.1087,1.1172,1713599,0
1980-11-03,1.1172,1.1255,1.1008,1.1008,2725981,0
1980-11-05,1.1008,1.1662,1.0924,1.1087,3350498,0
1980-11-06,1.0924,1.0924,1.0762,1.0845,3589351,0
1980-11-07,1.0845,1.1087,1.0845,1.1008,2853074,0
1980-11-10,1.1008,1.1172,1.0924,1.1008,3723021,0
1980-11-11,1.1008,1.1087,1.0924,1.1008,2653662,0
1980-11-12,1.1008,1.1172,1.1008,1.1172,1612796,0
1980-11-13,1.1172,1.1255,1.1008,1.1008,2798293,0
1980-11-14,1.1008,1.1087,1.0762,1.0845,4400133,0
1980-11-17,1.0845,1.1008,1.0762,1.1008,6385454,0
1980-11-18,1.1008,1.1172,1.0924,1.1087,5776270,0
1980-11-19,1.1087,1.1087,1.0675,1.0762,4091158,0
1980-11-20,1.0762,1.0924,1.0675,1.0845,4358498,0
1980-11-21,1.0845,1.0845,1.0597,1.0675,5394982,0
1980-11-24,1.0675,1.0762,1.0597,1.0762,1728937,0
1980-11-25,1.0762,1.1008,1.0762,1.0924,4801141,0
1980-11-26,1.0924,1.1255,1.0924,1.1255,1384901,0
1980-11-28,1.1172,1.1172,1.1087,1.1087,946642,0
1980-12-01,1.1087,1.1087,1.0924,1.1087,1969980,0
1980-12-02,1.0924,1.0924,1.0762,1.0924,1739892,0
1980-12-03,1.0924,1.1008,1.0762,1.1008,4316862,0
1980-12-04,1.1008,1.1087,1.0924,1.1087,1959025,0
1980-12-05,1.1087,1.1087,1.0924,1.1087,2086120,0
1980-12-08,1.1087,1.1087,1.0924,1.1008,6587052,0
1980-12-09,1.1008,1.1255,1.1008,1.1255,4108688,0
1980-12-10,1.1255,1.1334,1.1087,1.1172,2704066,0
1980-12-11,1.1172,1.1417,1.0924,1.0924,5859540,0
1980-12-12,1.0924,1.0924,1.0597,1.0762,2123372,0
1980-12-15,1.0762,1.0845,1.0597,1.0762,1455023,0
1980-12-16,1.0762,1.0762,1.0597,1.0675,2368797,0
1980-12-17,1.0675,1.0845,1.0597,1.0762,2866220,0
1980-12-18,1.0762,1.0924,1.0597,1.0924,3350498,0
1980-12-19,1.0924,1.0924,1.0762,1.0924,3273805,0
1980-12-22,1.0924,1.1255,1.0924,1.1255,2831164,0
1980-12-23,1.1255,1.1499,1.1172,1.1417,3571822,0
1980-12-24,1.1417,1.1417,1.1417,1.1417,2438920,0
1980-12-26,1.1417,1.1499,1.1417,1.1417,4643369,0
1980-12-29,1.1417,1.1584,1.1417,1.1584,2769806,0
1980-12-30,1.1584,1.1909,1.1584,1.1831,6094007,0
1980-12-31,1.1831,1.1996,1.1831,1.1996,2934151,0
1981-01-02,1.1996,1.2157,1.1909,1.2073,2430155,0
1981-01-05,1.2241,1.2485,1.2241,1.2404,6207955,0
1981-01-06,1.2485,1.2897,1.2485,1.2651,10360474,0
1981-01-07,1.2404,1.2404,1.1909,1.2404,4969872,0
1981-01-08,1.2404,1.2404,1.2073,1.2404,7073520,0
1981-01-09,1.2404,1.2729,1.2404,1.2729,6424897,0
1981-01-12,1.2729,1.3062,1.2651,1.2729,3383369,0
1981-01-13,1.2729,1.2729,1.2569,1.2729,1485705,0
1981-01-14,1.2729,1.2816,1.2651,1.2729,1934919,0
1981-01-15,1.2729,1.2897,1.2729,1.2729,2896901,0
1981-01-16,1.2729,1.2897,1.2729,1.2816,1908623,0
1981-01-19,1.2729,1.2729,1.2569,1.2651,1886711,0
1981-01-20,1.2651,1.2729,1.2485,1.2485,1078123,0
1981-01-21,1.2404,1.2404,1.2157,1.2404,1757424,0
1981-01-22,1.2404,1.2485,1.2319,1.2485,2103650,0
1981-01-23,1.2485,1.2569,1.2404,1.2485,2519997,0
1981-01-26,1.2485,1.2569,1.2404,1.2485,3197110,0
1981-01-27,1.2485,1.2729,1.2404,1.2569,1851647,0
1981-01-28,1.2569,1.3062,1.2569,1.2816,3913664,0
1981-01-29,1.2897,1.3226,1.2897,1.3226,2530952,0
1981-01-30,1.3226,1.3389,1.3142,1.3389,2785144,0
1981-02-02,1.3389,1.3389,1.3062,1.3142,3484167,0
1981-02-03,1.3142,1.3307,1.3062,1.3307,1479129,0
1981-02-04,1.3307,1.3389,1.3226,1.3226,5035607,0
1981-02-05,1.3226,1.3389,1.3226,1.3226,2973594,0
1981-02-06,1.3226,1.3307,1.3142,1.3226,1985320,0
1981-02-09,1.3226,1.3389,1.3062,1.3226,2075162,0
1981-02-10,1.3226,1.347,1.3062,1.3389,3376795,0
1981-02-11,1.3389,1.3802,1.3389,1.3802,4516274,0
1981-02-12,1.3881,1.4212,1.3881,1.4048,5576861,0
1981-02-13,1.4048,1.4127,1.3881,1.3881,7222530,0
1981-02-17,1.3802,1.3802,1.3635,1.3635,4926050,0
1981-02-18,1.3635,1.3802,1.3554,1.3716,1823161,0
1981-02-19,1.3716,1.3881,1.3554,1.3635,3168622,0
1981-02-20,1.3635,1.3635,1.3226,1.3389,2417005,0
1981-02-23,1.3389,1.3881,1.3226,1.3881,3677006,0
1981-02-24,1.3881,1.4048,1.3881,1.3881,4237976,0
1981-02-25,1.3881,1.3964,1.3716,1.3881,2303058,0
1981-02-26,1.4048,1.4212,1.4048,1.4212,5274461,0
1981-02-27,1.4212,1.4456,1.4212,1.4293,3008659,0
1981-03-02,1.4293,1.454,1.4212,1.454,2967024,0
1981-03-03,1.454,1.4621,1.4375,1.4375,3118219,0
1981-03-04,1.4375,1.4869,1.4293,1.4869,2679960,0
1981-03-05,1.4869,1.4869,1.4621,1.4701,2257041,0
1981-03-06,1.4621,1.4621,1.4456,1.454,2072972,0
1981-03-09,1.454,1.454,1.4048,1.454,3444725,0
1981-03-10,1.454,1.4701,1.454,1.454,1788101,0
1981-03-11,1.454,1.454,1.4456,1.4456,2072972,0
1981-03-12,1.4456,1.4949,1.4375,1.4949,5890218,0
1981-03-13,1.5197,1.5525,1.5197,1.5197,12536434,0
1981-03-16,1.5033,1.5033,1.4869,1.5033,3694535,0
1981-03-17,1.5033,1.5116,1.4375,1.4701,3861073,0
1981-03-18,1.4787,1.5197,1.4787,1.5197,2068586,0
1981-03-19,1.5197,1.569,1.5197,1.5363,4156899,0
1981-03-20,1.5363,1.5441,1.5033,1.5441,2879370,0
1981-03-23,1.5441,1.5441,1.5197,1.5197,2267997,0
1981-03-24,1.5197,1.5277,1.4787,1.5033,4500932,0
1981-03-25,1.5033,1.5525,1.5033,1.5525,4227021,0
1981-03-26,1.5525,1.5525,1.5033,1.5033,2778571,0
1981-03-27,1.4869,1.4869,1.4375,1.454,3214637,0
1981-03-30,1.454,1.4869,1.4375,1.4787,2346883,0
1981-03-31,1.4787,1.4869,1.454,1.454,2011615,0
1981-04-01,1.4621,1.4869,1.4621,1.4869,3799718,0
1981-04-02,1.4869,1.4869,1.4787,1.4869,2660237,0
1981-04-03,1.4869,1.5033,1.4869,1.5033,1956834,0
1981-04-06,1.5033,1.5033,1.4701,1.5033,6232060,0
1981-04-07,1.5033,1.5197,1.4869,1.5033,1577737,0
1981-04-08,1.5033,1.5116,1.5033,1.5116,1043060,0
1981-04-09,1.5116,1.5525,1.5116,1.5525,3549907,0
1981-04-10,1.5525,1.5936,1.5525,1.5851,6030462,0
1981-04-13,1.5851,1.5851,1.5525,1.5771,3591544,0
1981-04-14,1.5771,1.5771,1.5363,1.5525,3839158,0
1981-04-15,1.5441,1.5441,1.5197,1.5363,2824586,0
1981-04-16,1.5363,1.5441,1.5363,1.5441,3896132,0
1981-04-20,1.5441,1.61,1.5441,1.5936,3116029,0
1981-04-21,1.5936,1.61,1.5851,1.602,3050290,0
1981-04-22,1.602,1.61,1.5936,1.602,1531717,0
1981-04-23,1.602,1.602,1.5851,1.5936,6411749,0
1981-04-24,1.5936,1.5936,1.5608,1.5771,1647859,0
1981-04-27,1.5771,1.5851,1.569,1.569,1058400,0
1981-04-28,1.5608,1.5608,1.5033,1.5116,3282566,0
1981-04-29,1.4949,1.4949,1.454,1.4701,4980828,0
1981-04-30,1.4701,1.4701,1.454,1.454,3444725,0
1981-05-01,1.454,1.4621,1.4293,1.454,1820973,0
1981-05-04,1.454,1.454,1.4293,1.4456,1203024,0
1981-05-05,1.4456,1.4701,1.4375,1.4621,4336584,0
1981-05-06,1.4701,1.4949,1.4701,1.4787,3955298,0
1981-05-07,1.4787,1.5033,1.4701,1.4949,3151093,0
1981-05-08,1.4949,1.5197,1.4949,1.5116,705600,0
1981-05-11,1.5116,1.5116,1.4949,1.4949,1200833,0
1981-05-12,1.4949,1.5033,1.4869,1.4949,2410435,0
1981-05-13,1.4949,1.5033,1.4787,1.4949,1689493,0
1981-05-14,1.4869,1.4869,1.4701,1.4701,1016766,0
1981-05-15,1.4701,1.4869,1.4621,1.4621,4693767,0
1981-05-18,1.4701,1.5033,1.4701,1.4787,3718637,0
1981-05-19,1.5033,1.5197,1.5033,1.5116,4301524,0
1981-05-20,1.5116,1.5197,1.4869,1.4949,2020378,0
1981-05-21,1.5033,1.5116,1.5033,1.5033,970747,0
1981-05-22,1.5033,1.5197,1.5033,1.5033,2524378,0
1981-05-26,1.5033,1.5197,1.5033,1.5197,1089077,0
1981-05-27,1.5197,1.5441,1.5197,1.5441,1941494,0
1981-05-28,1.5441,1.569,1.5441,1.5525,2335929,0
1981-05-29,1.5525,1.569,1.5363,1.5363,2423580,0
1981-06-01,1.5363,1.5441,1.5277,1.5277,4034186,0
1981-06-02,1.5277,1.5525,1.5197,1.5363,2866220,0
1981-06-03,1.5363,1.5363,1.5116,1.5363,2123372,0
1981-06-04,1.5363,1.5441,1.5277,1.5441,3322011,0
1981-06-05,1.5441,1.5608,1.5363,1.5608,5530845,0
1981-06-08,1.5608,1.5771,1.5525,1.5771,2541910,0
1981-06-09,1.5771,1.5771,1.5525,1.5608,5031228,0
1981-06-10,1.5608,1.602,1.5608,1.602,6922319,0
1981-06-11,1.602,1.6265,1.5936,1.6265,4706914,0
1981-06-12,1.6265,1.6593,1.6265,1.6348,1950257,0
1981-06-15,1.6348,1.6427,1.6265,1.6348,1597460,0
1981-06-16,1.6265,1.6265,1.5936,1.602,854606,0
1981-06-17,1.5936,1.5936,1.5771,1.5851,3915854,0
1981-06-18,1.5771,1.5771,1.5363,1.5363,4452723,0
1981-06-19,1.5363,1.5363,1.5277,1.5363,3370221,0
1981-06-22,1.5363,1.5525,1.5363,1.5363,2116796,0
1981-06-23,1.5441,1.5525,1.5441,1.5525,2425767,0
1981-06-24,1.5525,1.5771,1.5525,1.5771,2936346,0
1981-06-25,1.5771,1.61,1.5771,1.602,2971405,0
1981-06-26,1.602,1.6179,1.5936,1.61,3462260,0
1981-06-29,1.61,1.61,1.602,1.61,5219681,0
1981-06-30,1.602,1.602,1.5525,1.5525,4045144,0
1981-07-01,1.5441,1.5441,1.5277,1.5363,1810016,0
1981-07-02,1.5197,1.5197,1.4949,1.4949,2390711,0
1981-07-06,1.4949,1.4949,1.4787,1.4787,1441879,0
1981-07-07,1.4787,1.5033,1.4787,1.4949,3635368,0
1981-07-08,1.4869,1.4869,1.4621,1.4701,1051827,0
1981-07-09,1.4701,1.4787,1.454,1.4701,2430155,0
1981-07-10,1.4949,1.5197,1.4949,1.5197,1143860,0
1981-07-13,1.5197,1.5363,1.4869,1.5197,1415580,0
1981-07-14,1.5197,1.5197,1.5116,1.5197,961983,0
1981-07-15,1.5197,1.5277,1.4869,1.4869,1501040,0
1981-07-16,1.4869,1.5033,1.4869,1.4949,567546,0
1981-07-17,1.4949,1.5033,1.4869,1.5033,1251236,0
1981-07-20,1.5033,1.5033,1.5033,1.5033,968557,0
1981-07-21,1.5033,1.5197,1.5033,1.5197,1698257,0
1981-07-22,1.5197,1.5363,1.4949,1.5033,2870608,0
1981-07-23,1.5033,1.5033,1.4869,1.4949,1207406,0
1981-07-24,1.4949,1.5033,1.4787,1.4869,1750850,0
1981-07-27,1.4869,1.5033,1.4869,1.4869,1625948,0
1981-07-28,1.4869,1.4869,1.454,1.4787,4099925,0
1981-07-29,1.4787,1.4949,1.4787,1.4787,1669772,0
1981-07-30,1.4787,1.4869,1.4701,1.4787,1023338,0
1981-07-31,1.4787,1.5197,1.4701,1.5116,2585736,0
1981-08-03,1.5116,1.5197,1.5033,1.5116,703409,0
1981-08-04,1.5116,1.5197,1.4949,1.5197,1312588,0
1981-08-05,1.5197,1.5441,1.5197,1.5277,1487894,0
1981-08-06,1.5363,1.5525,1.5363,1.5363,909389,0
1981-08-07,1.5277,1.5277,1.5033,1.5033,725323,0
1981-08-10,1.5033,1.5197,1.5033,1.5116,747234,0
1981-08-11,1.5116,1.5277,1.5033,1.5197,1996274,0
1981-08-12,1.5197,1.5363,1.5116,1.5116,1152624,0
1981-08-13,1.5197,1.5441,1.5197,1.5441,1735509,0
1981-08-14,1.5441,1.5525,1.5197,1.5197,2741316,0
1981-08-17,1.5197,1.5197,1.4869,1.4949,3032761,0
1981-08-18,1.4869,1.4869,1.454,1.4621,3637562,0
1981-08-19,1.4701,1.5116,1.4701,1.5116,1722362,0
1981-08-20,1.5116,1.5277,1.4949,1.5197,1700451,0
1981-08-21,1.5197,1.5197,1.5033,1.5033,615756,0
1981-08-24,1.4949,1.4949,1.454,1.454,3205874,0
1981-08-25,1.454,1.4701,1.4293,1.4621,4476828,0
1981-08-26,1.4701,1.4869,1.4701,1.4701,1143860,0
1981-08-27,1.4701,1.4869,1.4621,1.4701,1902051,0
1981-08-28,1.4701,1.4869,1.454,1.454,1980935,0
1981-08-31,1.454,1.4701,1.454,1.454,2903474,0
1981-09-01,1.454,1.454,1.4375,1.4456,2807054,0
1981-09-02,1.4456,1.454,1.4456,1.454,1163579,0
1981-09-03,1.454,1.4621,1.4293,1.4293,3416239,0
1981-09-04,1.4048,1.4048,1.3716,1.3964,4060480,0
1981-09-08,1.3964,1.4048,1.3716,1.3881,3641944,0
1981-09-09,1.3881,1.3964,1.3881,1.3881,1310396,0
1981-09-10,1.3881,1.4456,1.3881,1.4456,1820973,0
1981-09-11,1.4456,1.4621,1.4293,1.454,2640521,0
1981-09-14,1.454,1.4701,1.454,1.4621,1685114,0
1981-09-15,1.4621,1.4621,1.454,1.454,1132903,0
1981-09-16,1.454,1.454,1.4212,1.4212,2202258,0
1981-09-17,1.4212,1.4212,1.3307,1.3389,2594501,0
1981-09-18,1.3389,1.3802,1.3142,1.3635,2430155,0
1981-09-21,1.3635,1.3881,1.3554,1.3802,1292866,0
1981-09-22,1.3802,1.3964,1.3802,1.3881,1934919,0
1981-09-23,1.3802,1.3802,1.3635,1.3802,1251236,0
1981-09-24,1.3802,1.4212,1.3716,1.3964,1038678,0
1981-09-25,1.3881,1.3881,1.3389,1.3716,3977214,0
1981-09-28,1.3716,1.4212,1.3554,1.4212,1321354,0
1981-09-29,1.4212,1.4293,1.3964,1.3964,2381946,0
1981-09-30,1.3964,1.4048,1.3716,1.4048,2088313,0
1981-10-01,1.4048,1.4212,1.3881,1.4127,5164899,0
1981-10-02,1.4212,1.454,1.4212,1.4212,5421279,0
1981-10-05,1.4293,1.4456,1.4293,1.4456,2029146,0
1981-10-06,1.4456,1.4701,1.4375,1.4621,1437495,0
1981-10-07,1.4621,1.5033,1.4621,1.4949,2745702,0
1981-10-08,1.4949,1.5525,1.4869,1.5441,4102118,0
1981-10-09,1.5441,1.5525,1.5363,1.5363,1663198,0
1981-10-12,1.5363,1.5441,1.5197,1.5363,1010192,0
1981-10-13,1.5363,1.569,1.5363,1.5441,2467404,0
1981-10-14,1.5441,1.5441,1.5277,1.5363,1555827,0
1981-10-15,1.5363,1.5441,1.5277,1.5363,1413389,0
1981-10-16,1.5363,1.5363,1.5277,1.5363,2320587,0
1981-10-19,1.5363,1.5441,1.5277,1.5277,1001422,0
1981-10-20,1.5277,1.5851,1.5277,1.5771,2412619,0
1981-10-21,1.5771,1.5771,1.5525,1.5771,762572,0
1981-10-22,1.5771,1.5771,1.5525,1.5608,1165775,0
1981-10-23,1.5608,1.569,1.5525,1.5525,1064969,0
1981-10-26,1.5525,1.5608,1.5441,1.5525,869947,0
1981-10-27,1.5525,1.602,1.5525,1.5851,1825352,0
1981-10-28,1.5851,1.6593,1.5771,1.6427,3275996,0
1981-10-29,1.6427,1.6514,1.6179,1.6348,2151858,0
1981-10-30,1.6348,1.6514,1.6348,1.6514,975127,0
1981-11-02,1.6514,1.6758,1.6265,1.6265,1974366,0
1981-11-03,1.6265,1.6348,1.61,1.6265,1159201,0
1981-11-04,1.6265,1.6265,1.5936,1.61,1380518,0
1981-11-05,1.61,1.6179,1.5441,1.5525,1884519,0
1981-11-06,1.5525,1.569,1.5525,1.5525,1698257,0
1981-11-09,1.5525,1.5525,1.5363,1.5525,2072972,0
1981-11-10,1.5525,1.5525,1.5363,1.5363,2105838,0
1981-11-11,1.5441,1.5525,1.5441,1.5525,11300542,0
1981-11-12,1.5608,1.5771,1.5608,1.569,2651473,0
1981-11-13,1.569,1.5771,1.569,1.5771,896242,0
1981-11-16,1.5771,1.5771,1.5525,1.569,983896,0
1981-11-17,1.569,1.5851,1.569,1.5851,2686537,0
1981-11-18,1.5851,1.61,1.5771,1.61,915965,0
1981-11-19,1.61,1.6265,1.61,1.6265,2116796,0
1981-11-20,1.6265,1.6265,1.6265,1.6265,1290677,0
1981-11-23,1.6265,1.6348,1.61,1.6265,2750082,0
1981-11-24,1.6265,1.6348,1.61,1.6265,2725981,0
1981-11-25,1.6348,1.6514,1.6348,1.6427,2425767,0
1981-11-27,1.6427,1.6593,1.6348,1.6593,1146048,0
1981-11-30,1.6675,1.6922,1.6675,1.6922,1135096,0
1981-12-01,1.6922,1.725,1.6758,1.7167,2333734,0
1981-12-02,1.7167,1.7167,1.684,1.6922,2206643,0
1981-12-03,1.6758,1.6758,1.6514,1.6514,2721597,0
1981-12-04,1.6514,1.6593,1.6427,1.6427,2927582,0
1981-12-07,1.6427,1.6427,1.61,1.6179,1058400,0
1981-12-08,1.6179,1.6179,1.5771,1.5936,3874219,0
1981-12-09,1.5936,1.5936,1.5771,1.5851,1292866,0
1981-12-10,1.5851,1.5936,1.5608,1.569,1755231,0
1981-12-11,1.569,1.5771,1.5608,1.569,1680726,0
1981-12-14,1.569,1.5771,1.5525,1.569,617950,0
1981-12-15,1.569,1.5936,1.5608,1.5936,2070782,0
1981-12-16,1.5936,1.5936,1.5608,1.5608,2596692,0
1981-12-17,1.5771,1.5936,1.5771,1.5771,1172347,0
1981-12-18,1.5771,1.5936,1.5771,1.5851,832695,0
1981-12-21,1.5936,1.61,1.5936,1.5936,2644899,0
1981-12-22,1.5936,1.602,1.5851,1.602,1518568,0
1981-12-23,1.602,1.6265,1.5851,1.61,3131367,0
1981-12-24,1.61,1.6179,1.602,1.602,1658816,0
1981-12-28,1.61,1.6179,1.61,1.61,694643,0
1981-12-29,1.61,1.6265,1.61,1.61,915965,0
1981-12-30,1.61,1.6179,1.61,1.61,1159201,0
1981-12-31,1.61,1.6179,1.602,1.602,473320,0
1982-01-04,1.61,1.6179,1.5936,1.61,964172,0
1982-01-05,1.61,1.61,1.5936,1.5936,1709213,0
1982-01-06,1.5936,1.602,1.5771,1.602,3061249,0
1982-01-07,1.5936,1.61,1.5771,1.5851,1058400,0
1982-01-08,1.602,1.61,1.5936,1.602,1161389,0
1982-01-11,1.5936,1.61,1.5771,1.5771,1707024,0
1982-01-12,1.5771,1.5936,1.569,1.5851,2114607,0
1982-01-13,1.5771,1.5851,1.5525,1.5608,2040102,0
1982-01-14,1.5525,1.5608,1.5441,1.5525,3968448,0
1982-01-15,1.5525,1.5608,1.5441,1.5441,1441879,0
1982-01-18,1.5441,1.5608,1.5277,1.5608,1597460,0
1982-01-19,1.5608,1.5771,1.5441,1.5441,2149665,0
1982-01-20,1.5277,1.5363,1.5197,1.5277,4787994,0
1982-01-21,1.5033,1.5197,1.4701,1.5033,3817246,0
1982-01-22,1.5363,1.5441,1.5197,1.5363,2436730,0
1982-01-25,1.5363,1.5363,1.5197,1.5363,1358608,0
1982-01-26,1.5363,1.5441,1.5277,1.5363,1886711,0
1982-01-27,1.5277,1.5363,1.5116,1.5197,2042295,0
1982-01-28,1.5441,1.569,1.5197,1.5525,2094886,0
1982-01-29,1.61,1.6265,1.5851,1.6265,3957491,0
1982-02-01,1.6265,1.6427,1.61,1.6265,1882328,0
1982-02-02,1.6427,1.6514,1.6265,1.6265,3878603,0
1982-02-03,1.6348,1.6427,1.6265,1.6265,872138,0
1982-02-04,1.6179,1.6348,1.5936,1.61,1994084,0
1982-02-05,1.6427,1.6675,1.61,1.6675,2399476,0
1982-02-08,1.6427,1.6593,1.6265,1.6265,2090502,0
1982-02-09,1.569,1.61,1.5277,1.5363,6545417,0
1982-02-10,1.5441,1.5525,1.5363,1.5525,2020378,0
1982-02-11,1.5525,1.5608,1.5363,1.5525,3817246,0
1982-02-12,1.5441,1.5525,1.5363,1.5525,650816,0
1982-02-16,1.5197,1.5363,1.5033,1.5363,5289800,0
1982-02-17,1.5277,1.5363,1.5197,1.5197,1623753,0
1982-02-18,1.5197,1.5197,1.5116,1.5197,1671961,0
1982-02-19,1.5441,1.5525,1.5363,1.5525,2175961,0
1982-02-22,1.569,1.5936,1.5363,1.5525,3690150,0
1982-02-23,1.5525,1.5771,1.5363,1.5608,2559439,0
1982-02-24,1.5525,1.569,1.5441,1.5525,3909285,0
1982-02-25,1.569,1.5851,1.5525,1.5525,6637453,0
1982-02-26,1.5116,1.5441,1.4701,1.4949,17412081,0
1982-03-01,1.4701,1.4949,1.4375,1.4701,5960339,0
1982-03-02,1.4701,1.4869,1.454,1.4869,5416900,0
1982-03-03,1.454,1.4869,1.4293,1.4293,5870498,0
1982-03-04,1.3881,1.4127,1.3716,1.4048,7965379,0
1982-03-05,1.4048,1.4212,1.3964,1.4048,7257590,0
1982-03-08,1.4127,1.4212,1.4048,1.4048,2005040,0
1982-03-09,1.4293,1.454,1.4048,1.4456,3909285,0
1982-03-10,1.4621,1.4869,1.4375,1.4701,5287611,0
1982-03-11,1.4701,1.4787,1.454,1.454,1735509,0
1982-03-12,1.4456,1.454,1.4375,1.4375,942260,0
1982-03-15,1.4621,1.4787,1.4375,1.4701,1167966,0
1982-03-16,1.4701,1.4869,1.454,1.454,5546185,0
1982-03-17,1.454,1.4621,1.4456,1.454,1932729,0
1982-03-18,1.4949,1.5197,1.4621,1.5033,3142325,0
1982-03-19,1.5197,1.5363,1.5033,1.5363,3970638,0
1982-03-22,1.5525,1.569,1.5363,1.5608,2055440,0
1982-03-23,1.5851,1.5851,1.5771,1.5771,4358498,0
1982-03-24,1.5608,1.5771,1.5441,1.5525,1895476,0
1982-03-25,1.569,1.5771,1.5525,1.5771,2070782,0
1982-03-26,1.5851,1.5936,1.5771,1.5936,4676235,0
1982-03-29,1.5771,1.5851,1.5771,1.5771,3359267,0
1982-03-30,1.5936,1.602,1.5771,1.602,3282566,0
1982-03-31,1.602,1.602,1.5936,1.5936,3028381,0
1982-04-01,1.61,1.6265,1.5936,1.6265,2804864,0
1982-04-02,1.6514,1.6675,1.6348,1.6593,3935578,0
1982-04-05,1.6758,1.6758,1.6593,1.6675,2625176,0
1982-04-06,1.6593,1.6675,1.6593,1.6593,1707024,0
1982-04-07,1.6675,1.6758,1.6593,1.6758,2283339,0
1982-04-08,1.6922,1.7004,1.6758,1.6922,1667581,0
1982-04-12,1.6758,1.684,1.6593,1.6675,1840690,0
1982-04-13,1.6758,1.684,1.6675,1.6758,2636138,0
1982-04-14,1.6593,1.6758,1.6427,1.6427,2160623,0
1982-04-15,1.6593,1.6758,1.6348,1.6675,5966913,0
1982-04-16,1.6922,1.7087,1.6758,1.7004,2447683,0
1982-04-19,1.725,1.7331,1.7087,1.725,2024762,0
1982-04-20,1.7087,1.725,1.7004,1.7087,3817246,0
1982-04-21,1.7087,1.725,1.7004,1.7004,6736060,0
1982-04-22,1.7167,1.725,1.7087,1.7167,4437387,0
1982-04-23,1.725,1.725,1.7087,1.7167,4844967,0
1982-04-26,1.7087,1.7167,1.7087,1.7167,3486361,0
1982-04-27,1.7087,1.7167,1.7004,1.7087,1790294,0
1982-04-28,1.684,1.7087,1.6593,1.6758,1235898,0
1982-04-29,1.6675,1.6922,1.6427,1.684,2936346,0
1982-04-30,1.6922,1.7004,1.6758,1.7004,935686,0
1982-05-03,1.6922,1.7004,1.6758,1.6922,2121179,0
1982-05-04,1.7087,1.725,1.6922,1.7167,3151093,0
1982-05-05,1.725,1.7414,1.7167,1.725,2717216,0
1982-05-06,1.725,1.725,1.7167,1.7167,2835543,0
1982-05-07,1.7087,1.725,1.7004,1.7004,3284759,0
1982-05-10,1.6922,1.7004,1.684,1.6922,4417664,0
1982-05-11,1.7004,1.7087,1.6922,1.7087,2103650,0
1982-05-12,1.7087,1.7087,1.7004,1.7087,7829521,0
1982-05-13,1.7087,1.7167,1.6922,1.6922,5090394,0
1982-05-14,1.6922,1.7087,1.684,1.684,3087545,0
1982-05-17,1.6675,1.684,1.6514,1.6593,3655090,0
1982-05-18,1.6593,1.6758,1.6427,1.6427,3368029,0
1982-05-19,1.6514,1.6593,1.6427,1.6427,1058400,0
1982-05-20,1.6427,1.6593,1.6265,1.6593,2977978,0
1982-05-21,1.6758,1.6758,1.6593,1.6758,2493700,0
1982-05-24,1.6758,1.684,1.6758,1.684,2125560,0
1982-05-25,1.7087,1.7167,1.6922,1.6922,1146048,0
1982-05-26,1.6922,1.6922,1.6758,1.6922,2752275,0
1982-05-27,1.6922,1.7004,1.684,1.7004,922540,0
1982-05-28,1.7004,1.7087,1.6922,1.6922,986083,0
1982-06-01,1.6922,1.7004,1.6758,1.6758,4277421,0
1982-06-02,1.6593,1.6758,1.6427,1.6593,4360692,0
1982-06-03,1.6514,1.6675,1.6265,1.6427,3624413,0
1982-06-04,1.6348,1.6427,1.6265,1.6427,1183301,0
1982-06-07,1.6179,1.6265,1.61,1.6179,4205104,0
1982-06-08,1.6348,1.6514,1.61,1.6348,1161389,0
1982-06-09,1.6348,1.6514,1.6179,1.6427,4735401,0
1982-06-10,1.6593,1.6758,1.6427,1.6758,3392132,0
1982-06-11,1.6758,1.6922,1.6675,1.684,6078670,0
1982-06-14,1.6675,1.6758,1.6593,1.6675,1279720,0
1982-06-15,1.6758,1.6922,1.6593,1.6922,2066397,0
1982-06-16,1.7087,1.7167,1.7004,1.7087,5789418,0
1982-06-17,1.6922,1.7004,1.6758,1.684,2859648,0
1982-06-18,1.684,1.6922,1.6758,1.6922,2132138,0
1982-06-21,1.6922,1.7087,1.6758,1.6922,1785909,0
1982-06-22,1.684,1.6922,1.6675,1.6758,6398602,0
1982-06-23,1.684,1.6922,1.6758,1.6922,2988936,0
1982-06-24,1.6922,1.7087,1.684,1.684,7472337,0
1982-06-25,1.6922,1.6922,1.684,1.6922,1387093,0
1982-06-28,1.7004,1.7087,1.6922,1.7087,3116029,0
1982-06-29,1.7004,1.7087,1.6922,1.6922,5434424,0
1982-06-30,1.7004,1.7087,1.6922,1.6922,7522736,0
1982-07-01,1.6922,1.7087,1.6758,1.6922,2314016,0
1982-07-02,1.684,1.6922,1.6758,1.6758,1244658,0
1982-07-06,1.6675,1.6758,1.6593,1.6758,1884519,0
1982-07-07,1.6675,1.6758,1.6593,1.6593,2110227,0
1982-07-08,1.6675,1.6758,1.6514,1.6758,3497316,0
1982-07-09,1.6922,1.7087,1.6758,1.7004,5072861,0
1982-07-12,1.7661,1.7742,1.7577,1.7742,7441661,0
1982-07-13,1.7497,1.7661,1.7331,1.7577,10211465,0
1982-07-14,1.7661,1.7742,1.7577,1.7742,7441661,0
1982-07-15,1.7823,1.7907,1.7742,1.7742,4904133,0
1982-07-16,1.7907,1.8074,1.7742,1.7988,7467956,0
1982-07-19,1.8074,1.8233,1.7907,1.7988,5423470,0
1982-07-20,1.8152,1.8233,1.8074,1.8233,3041525,0
1982-07-21,1.8074,1.8233,1.7907,1.8074,3501702,0
1982-07-22,1.8074,1.8074,1.7907,1.7988,2136520,0
1982-07-23,1.7742,1.7907,1.7497,1.7577,4126221,0
1982-07-26,1.7414,1.7577,1.725,1.7414,3008659,0
1982-07-27,1.7414,1.7497,1.7331,1.7414,3786569,0
1982-07-28,1.7167,1.7414,1.6922,1.7004,2246085,0
1982-07-29,1.7087,1.7167,1.6922,1.7004,3284759,0
1982-07-30,1.7087,1.725,1.7004,1.7167,1991891,0
1982-08-02,1.725,1.7414,1.7167,1.7167,1371755,0
1982-08-03,1.7414,1.7577,1.725,1.7331,4391370,0
1982-08-04,1.7167,1.7331,1.6922,1.6922,5024654,0
1982-08-05,1.684,1.6922,1.6675,1.6758,6898215,0
1982-08-06,1.6593,1.6758,1.6514,1.6514,2601074,0
1982-08-09,1.602,1.61,1.5851,1.602,7860199,0
1982-08-10,1.61,1.61,1.5936,1.5936,7963188,0
1982-08-11,1.5936,1.5936,1.5851,1.5851,3398706,0
1982-08-12,1.5936,1.602,1.5851,1.5936,4573247,0
1982-08-13,1.5936,1.5936,1.5851,1.5936,2478364,0
1982-08-16,1.6427,1.6675,1.61,1.6514,3295718,0
1982-08-17,1.7004,1.7414,1.6593,1.7414,5688618,0
1982-08-18,1.7907,1.8233,1.7577,1.7577,9440127,0
1982-08-19,1.7497,1.7742,1.725,1.7577,7978531,0
1982-08-20,1.7907,1.8233,1.7577,1.8233,6078670,0
1982-08-23,1.8233,1.8482,1.7907,1.8482,8646873,0
1982-08-24,1.84,1.8564,1.8074,1.8233,7038459,0
1982-08-25,1.832,1.8482,1.8152,1.84,3692338,0
1982-08-26,1.8564,1.8729,1.832,1.832,6852200,0
1982-08-27,1.832,1.8482,1.8152,1.8152,4229211,0
1982-08-30,1.8233,1.8564,1.7907,1.8564,2066397,0
1982-08-31,1.8729,1.9059,1.84,1.8892,13689059,0
1982-09-01,1.8729,1.8892,1.8564,1.8646,5732446,0
1982-09-02,1.881,1.9059,1.8564,1.8892,3806292,0
1982-09-03,1.9222,1.9385,1.9139,1.9222,8423363,0
1982-09-07,1.9059,1.9305,1.881,1.9059,5351157,0
1982-09-08,1.9222,1.9385,1.9059,1.9305,2557246,0
1982-09-09,1.9139,1.9305,1.8892,1.9059,2005040,0
1982-09-10,1.881,1.8892,1.8646,1.8892,1481321,0
1982-09-13,1.8975,1.9139,1.8729,1.9139,1818783,0
1982-09-14,1.9305,1.9385,1.9222,1.9385,6096200,0
1982-09-15,1.9385,1.955,1.9222,1.955,3278189,0
1982-09-16,1.9385,1.955,1.9222,1.955,2879370,0
1982-09-17,1.9468,1.955,1.9305,1.9385,3017422,0
1982-09-20,1.955,1.9714,1.9305,1.9714,4840584,0
1982-09-21,2.0044,2.0371,1.9714,2.0205,6464337,0
1982-09-22,2.0371,2.0537,2.0205,2.0371,6072097,0
1982-09-23,2.0371,2.0537,2.0125,2.0455,4115265,0
1982-09-24,2.0455,2.0537,2.0371,2.0537,3510465,0
1982-09-27,2.0618,2.0783,2.0455,2.0701,1522953,0
1982-09-28,2.1111,2.1357,2.0865,2.103,4818671,0
1982-09-29,2.0537,2.0865,2.0044,2.0292,6302182,0
1982-09-30,1.988,2.0044,1.955,2.0044,5646983,0
1982-10-01,1.9957,2.0044,1.9794,2.0044,2625176,0
1982-10-04,2.0125,2.0371,1.988,2.0205,3617842,0
1982-10-05,2.0455,2.0537,2.0371,2.0455,4912899,0
1982-10-06,2.0701,2.0865,2.0455,2.0783,3315438,0
1982-10-07,2.1522,2.1767,2.1274,2.1522,5265696,0
1982-10-08,2.1522,2.1603,2.1357,2.1441,2837739,0
1982-10-11,2.1767,2.1932,2.1522,2.1522,4921663,0
1982-10-12,2.1522,2.2013,2.1441,2.1522,4777037,0
1982-10-13,2.1685,2.1849,2.1441,2.1767,2173769,0
1982-10-14,2.1767,2.1932,2.1441,2.1441,4426429,0
1982-10-15,2.0945,2.1274,2.0618,2.0783,9939745,0
1982-10-18,2.0865,2.103,2.0701,2.0783,4229211,0
1982-10-19,1.955,1.9794,1.9222,1.9468,17543559,0
1982-10-20,1.9222,1.955,1.8729,1.9222,18170271,0
1982-10-21,1.9059,1.9794,1.832,1.8892,26729497,0
1982-10-22,1.9059,1.9222,1.881,1.9059,14199632,0
1982-10-25,1.832,1.8564,1.7988,1.8074,12358939,0
1982-10-26,1.832,1.8646,1.7988,1.8564,14280710,0
1982-10-27,1.8975,1.9139,1.8729,1.8892,7360580,0
1982-10-28,1.8892,1.8975,1.8729,1.881,5603158,0
1982-10-29,1.881,1.8975,1.8564,1.881,4728832,0
1982-11-01,1.8892,1.9059,1.8564,1.8729,9256056,0
1982-11-02,1.8975,1.9222,1.8729,1.8892,11887809,0
1982-11-03,1.955,1.988,1.9059,1.988,8712612,0
1982-11-04,1.9957,2.0205,1.9714,1.988,10562072,0
1982-11-05,1.988,2.0044,1.9714,1.988,5121072,0
1982-11-08,1.8646,1.881,1.8482,1.8564,17377020,0
1982-11-09,1.881,1.9139,1.8482,1.8564,28372971,0
1982-11-10,1.8564,1.8892,1.8152,1.8233,23168632,0
1982-11-11,1.8233,1.8729,1.7823,1.8564,8990909,0
1982-11-12,1.8564,1.8729,1.84,1.8646,6990253,0
1982-11-15,1.7823,1.8074,1.7497,1.7577,14795666,0
1982-11-16,1.7414,1.7742,1.7004,1.7577,11578835,0
1982-11-17,1.7823,1.8074,1.7577,1.8074,11817686,0
1982-11-18,1.8233,1.8564,1.7907,1.8233,7443851,0
1982-11-19,1.8152,1.8482,1.7823,1.7907,6267121,0
1982-11-22,1.7661,1.8074,1.725,1.725,7005593,0
1982-11-23,1.7577,1.7742,1.7331,1.7577,3291334,0
1982-11-24,1.7577,1.7907,1.725,1.7414,5912128,0
1982-11-26,1.7414,1.7497,1.7331,1.7497,6622113,0
1982-11-29,1.7577,1.7661,1.7414,1.7414,7428513,0
1982-11-30,1.7742,1.8074,1.7331,1.8074,16130170,0
1982-12-01,1.8646,1.9059,1.8233,1.8482,14390274,0
1982-12-02,1.8564,1.8892,1.832,1.8564,8557031,0
1982-12-03,1.8564,1.881,1.8233,1.8233,10849135,0
1982-12-06,1.8233,1.8564,1.7907,1.8564,7323330,0
1982-12-07,1.8482,1.8729,1.8233,1.84,11616087,0
1982-12-08,1.832,1.8564,1.8074,1.8074,10351707,0
1982-12-09,1.7907,1.8074,1.7661,1.7907,5789418,0
1982-12-10,1.7988,1.8152,1.7823,1.7907,3606880,0
1982-12-13,1.7907,1.8074,1.7742,1.7742,4362882,0
1982-12-14,1.5771,1.6758,1.4701,1.5197,56198117,0
1982-12-15,1.4949,1.5277,1.454,1.4787,36621031,0
1982-12-16,1.4949,1.5116,1.4701,1.5033,18030027,0
1982-12-17,1.5363,1.5608,1.5033,1.5525,18249157,0
1982-12-20,1.5363,1.5771,1.4949,1.5033,23788769,0
1982-12-21,1.4701,1.5033,1.4375,1.4701,25596592,0
1982-12-22,1.4869,1.4869,1.4701,1.4787,16011841,0
1982-12-23,1.4949,1.5033,1.4869,1.4949,11335602,0
1982-12-27,1.5033,1.5116,1.4869,1.5116,6729485,0
1982-12-28,1.5197,1.5363,1.5116,1.5197,12266905,0
1982-12-29,1.5441,1.5608,1.5197,1.5608,7590666,0
1982-12-30,1.569,1.5851,1.5525,1.5608,4978639,0
1982-12-31,1.5608,1.5771,1.5441,1.5771,3578396,0
1983-01-03,1.5608,1.5936,1.5197,1.5197,5390602,0
1983-01-04,1.5277,1.5363,1.5116,1.5363,10209274,0
1983-01-05,1.5525,1.5608,1.5363,1.5608,9694318,0
1983-01-06,1.602,1.6179,1.5851,1.5936,13901619,0
1983-01-07,1.5936,1.61,1.5608,1.5771,10954315,0
1983-01-10,1.5771,1.602,1.5441,1.5936,11285203,0
1983-01-11,1.5851,1.5936,1.569,1.5851,7987296,0
1983-01-12,1.5936,1.61,1.5771,1.5771,8828754,0
1983-01-13,1.5771,1.602,1.5608,1.5608,9054459,0
1983-01-14,1.569,1.5771,1.5525,1.5771,10123812,0
1983-01-17,1.5771,1.61,1.5525,1.5851,5364305,0
1983-01-18,1.602,1.6265,1.569,1.61,9076371,0
1983-01-19,1.6265,1.6427,1.61,1.6348,6172894,0
1983-01-20,1.602,1.6348,1.5608,1.5771,9755673,0
1983-01-21,1.5608,1.5771,1.5363,1.5363,9402874,0
1983-01-24,1.5033,1.5197,1.4787,1.4787,8872578,0
1983-01-25,1.5033,1.5197,1.4869,1.4949,7327713,0
1983-01-26,1.5033,1.5116,1.4869,1.5033,6911367,0
1983-01-27,1.4787,1.5033,1.454,1.4869,11379430,0
1983-01-28,1.5033,1.5277,1.4869,1.5033,9762249,0
1983-01-31,1.5033,1.5116,1.4869,1.5033,4643369,0
1983-02-01,1.5033,1.5197,1.4787,1.4869,6039226,0
1983-02-02,1.5033,1.5277,1.4701,1.5033,4993976,0
1983-02-03,1.5116,1.5197,1.5033,1.5033,9996719,0
1983-02-04,1.5033,1.5116,1.4869,1.4949,10735187,0
1983-02-07,1.5116,1.5363,1.4869,1.5197,7928131,0
1983-02-08,1.5363,1.5441,1.5197,1.5363,17118448,0
1983-02-09,1.4949,1.5525,1.4375,1.4701,19298792,0
1983-02-10,1.5197,1.5363,1.4869,1.5277,13954206,0
1983-02-11,1.5197,1.5363,1.5033,1.5277,7165555,0
1983-02-14,1.5197,1.5363,1.4949,1.5197,10130386,0
1983-02-15,1.5277,1.5363,1.5197,1.5363,6841242,0
1983-02-16,1.5363,1.5441,1.5277,1.5277,7297036,0
1983-02-17,1.5197,1.5277,1.5033,1.5116,17289367,0
1983-02-18,1.5116,1.5197,1.5033,1.5197,5837627,0
1983-02-22,1.5033,1.5197,1.4949,1.4949,5583440,0
1983-02-23,1.5033,1.5116,1.4869,1.4949,10774627,0
1983-02-24,1.5116,1.5197,1.4949,1.5197,8933935,0
1983-02-25,1.5771,1.5851,1.5608,1.5771,12095984,0
1983-02-28,1.5771,1.5851,1.5608,1.5608,8368581,0
1983-03-01,1.61,1.6427,1.5851,1.6265,17745159,0
1983-03-02,1.6758,1.6922,1.6514,1.6758,12041198,0
1983-03-03,1.7004,1.7167,1.6758,1.684,10224612,0
1983-03-04,1.6758,1.6922,1.6593,1.6758,7329904,0
1983-03-07,1.6265,1.6514,1.61,1.6265,12628471,0
1983-03-08,1.6265,1.6427,1.602,1.61,4167854,0
1983-03-09,1.5608,1.5936,1.5197,1.5936,28421180,0
1983-03-10,1.5525,1.5771,1.5277,1.5363,28552657,0
1983-03-11,1.5363,1.5363,1.5197,1.5363,6926703,0
1983-03-14,1.5197,1.5363,1.5033,1.5197,7318949,0
1983-03-15,1.5363,1.5441,1.5197,1.5363,8429936,0
1983-03-16,1.5441,1.5525,1.5363,1.5363,6190428,0
1983-03-17,1.5441,1.5608,1.5363,1.5363,9256056,0
1983-03-18,1.5525,1.5608,1.5363,1.5363,6836862,0
1983-03-21,1.5608,1.569,1.5363,1.5608,4038567,0
1983-03-22,1.5851,1.61,1.5851,1.5936,6685659,0
1983-03-23,1.5936,1.6427,1.5936,1.6265,6374496,0
1983-03-24,1.6265,1.6265,1.61,1.6179,10577413,0
1983-03-25,1.6179,1.6265,1.5936,1.61,5099159,0
1983-03-28,1.61,1.61,1.5771,1.5936,3758080,0
1983-03-29,1.5936,1.602,1.5771,1.5851,3532379,0
1983-03-30,1.5851,1.61,1.5771,1.602,5079438,0
1983-03-31,1.61,1.61,1.5851,1.5851,4191961,0
1983-04-04,1.5851,1.602,1.5771,1.5936,2594501,0
1983-04-05,1.61,1.6179,1.5608,1.5936,2940727,0
1983-04-06,1.5936,1.602,1.5608,1.5851,9950702,0
1983-04-07,1.5851,1.5851,1.5771,1.5771,3302291,0
1983-04-08,1.5771,1.5771,1.5608,1.5771,2129945,0
1983-04-11,1.5771,1.5936,1.5771,1.5771,4102118,0
1983-04-12,1.5851,1.602,1.5771,1.5936,5173663,0
1983-04-13,1.5936,1.5936,1.5771,1.5771,6760167,0
1983-04-14,1.5771,1.5771,1.5608,1.5608,5896793,0
1983-04-15,1.5608,1.569,1.5525,1.5608,7452619,0
1983-04-18,1.5608,1.5771,1.5363,1.569,12082835,0
1983-04-19,1.6265,1.6758,1.61,1.6758,33778913,0
1983-04-20,1.6758,1.7414,1.6675,1.7331,14655426,0
1983-04-21,1.7331,1.7414,1.7004,1.7167,12799393,0
1983-04-22,1.725,1.7577,1.7167,1.7497,10016441,0
1983-04-25,1.7414,1.7742,1.7087,1.725,8491294,0
1983-04-26,1.7087,1.7167,1.7004,1.7087,9740337,0
1983-04-27,1.684,1.7167,1.6514,1.6758,16932189,0
1983-04-28,1.6758,1.6922,1.6593,1.6922,7923746,0
1983-04-29,1.6758,1.6922,1.6593,1.6758,11103325,0
1983-05-02,1.6922,1.7004,1.6758,1.7004,6326288,0
1983-05-03,1.684,1.7087,1.6758,1.7004,5215295,0
1983-05-04,1.725,1.7414,1.7087,1.7331,7875536,0
1983-05-05,1.725,1.7414,1.7004,1.7167,6727295,0
1983-05-06,1.725,1.7331,1.7087,1.725,6466531,0
1983-05-09,1.725,1.7414,1.7087,1.7167,5958151,0
1983-05-10,1.7167,1.7497,1.7167,1.7414,4614878,0
1983-05-11,1.7497,1.7497,1.7087,1.725,5232830,0
1983-05-12,1.7414,1.7497,1.7167,1.7167,6216723,0
1983-05-13,1.6675,1.6758,1.6265,1.6514,16303280,0
1983-05-16,1.6265,1.6427,1.6179,1.6265,8651258,0
1983-05-17,1.6427,1.6514,1.6265,1.6514,4117458,0
1983-05-18,1.6593,1.684,1.6514,1.6758,8495677,0
1983-05-19,1.6758,1.684,1.6514,1.6514,7040650,0
1983-05-20,1.6514,1.6593,1.6265,1.6514,7566563,0
1983-05-23,1.6427,1.6427,1.61,1.6265,6942043,0
1983-05-24,1.6427,1.6514,1.6179,1.6179,7974145,0
1983-05-25,1.6265,1.6348,1.5936,1.6179,7546839,0
1983-05-26,1.6265,1.6265,1.5936,1.61,12074070,0
1983-05-27,1.5936,1.61,1.5851,1.5936,7724336,0
1983-05-31,1.5851,1.61,1.5771,1.5936,5484825,0
1983-06-01,1.5771,1.5851,1.5608,1.5851,8217379,0
1983-06-02,1.5936,1.61,1.5771,1.5936,7014353,0
1983-06-03,1.5936,1.6265,1.5936,1.6265,3898326,0
1983-06-06,1.61,1.6265,1.5936,1.6265,8153834,0
1983-06-07,1.6265,1.6265,1.602,1.61,5072861,0
1983-06-08,1.602,1.61,1.5771,1.5771,5842010,0
1983-06-09,1.5936,1.5936,1.569,1.5771,4899752,0
1983-06-10,1.5851,1.5936,1.5608,1.569,5390602,0
1983-06-13,1.5771,1.6265,1.5771,1.5936,9234145,0
1983-06-14,1.61,1.61,1.5851,1.5851,6115922,0
1983-06-15,1.5851,1.5936,1.5441,1.5771,5462915,0
1983-06-16,1.5851,1.5851,1.5608,1.5608,6999018,0
1983-06-17,1.5608,1.5771,1.5525,1.5608,7768163,0
1983-06-20,1.5608,1.569,1.5525,1.5608,6470914,0
1983-06-21,1.5525,1.569,1.5277,1.5608,13844642,0
1983-06-22,1.5771,1.5936,1.5608,1.5936,5811333,0
1983-06-23,1.5936,1.61,1.5851,1.5936,4621453,0
1983-06-24,1.602,1.61,1.569,1.5851,7356196,0
1983-06-27,1.5851,1.5851,1.5771,1.5771,3269422,0
1983-06-28,1.5851,1.5851,1.5608,1.569,4505313,0
1983-06-29,1.5608,1.5771,1.5441,1.5525,10025205,0
1983-06-30,1.5525,1.569,1.5525,1.569,4161281,0
1983-07-01,1.5771,1.5851,1.5771,1.5851,2682151,0
1983-07-05,1.5608,1.569,1.5441,1.5441,3955298,0
1983-07-06,1.5525,1.5608,1.5441,1.5525,11916295,0
1983-07-07,1.5525,1.5525,1.5363,1.5441,8454043,0
1983-07-08,1.5441,1.5608,1.5441,1.5441,3129178,0
1983-07-11,1.5608,1.5608,1.5441,1.5608,3256275,0
1983-07-12,1.5608,1.5608,1.5363,1.5441,4840584,0
1983-07-13,1.5277,1.5441,1.5197,1.5277,7853626,0
1983-07-14,1.5277,1.5363,1.5116,1.5277,19355767,0
1983-07-15,1.5197,1.5197,1.5033,1.5197,3282566,0
1983-07-18,1.5116,1.5197,1.5033,1.5033,5145177,0
1983-07-19,1.5033,1.5197,1.5033,1.5197,3705491,0
1983-07-20,1.5277,1.5363,1.5116,1.5277,6725104,0
1983-07-21,1.5197,1.5277,1.5033,1.5033,13334072,0
1983-07-22,1.5033,1.5116,1.5033,1.5033,6214528,0
1983-07-25,1.5116,1.5197,1.5033,1.5116,4321244,0
1983-07-26,1.5116,1.5197,1.5033,1.5197,7564369,0
1983-07-27,1.5441,1.5851,1.5441,1.5608,15542899,0
1983-07-28,1.5608,1.569,1.5197,1.5197,5460723,0
1983-07-29,1.5197,1.5197,1.4949,1.5116,4257700,0
1983-08-01,1.5116,1.5197,1.4949,1.5033,2914432,0
1983-08-02,1.4949,1.5441,1.4949,1.5277,6317522,0
1983-08-03,1.5277,1.5277,1.5033,1.5277,3433769,0
1983-08-04,1.5197,1.5277,1.5033,1.5197,3635368,0
1983-08-05,1.5033,1.5277,1.5033,1.5116,3070015,0
1983-08-08,1.5033,1.5116,1.4869,1.5033,12093793,0
1983-08-09,1.4949,1.5033,1.4949,1.5033,6212341,0
1983-08-10,1.4949,1.5116,1.4949,1.5033,4961107,0
1983-08-11,1.4949,1.5033,1.4949,1.5033,4816481,0
1983-08-12,1.4949,1.5033,1.4949,1.5033,3644133,0
1983-08-15,1.5033,1.5116,1.4949,1.4949,4450532,0
1983-08-16,1.5033,1.5033,1.4869,1.4869,9071988,0
1983-08-17,1.4869,1.4869,1.4787,1.4869,12334835,0
1983-08-18,1.4869,1.4949,1.4701,1.4869,10060264,0
1983-08-19,1.4869,1.4869,1.4787,1.4869,3830395,0
1983-08-22,1.4869,1.4869,1.4701,1.4787,9937552,0
1983-08-23,1.4787,1.4787,1.454,1.4701,3935578,0
1983-08-24,1.4701,1.4869,1.4621,1.4701,15417998,0
1983-08-25,1.4701,1.4949,1.4621,1.4949,3821631,0
1983-08-26,1.5033,1.5033,1.4869,1.5033,2719408,0
1983-08-29,1.5033,1.5033,1.4869,1.4949,2438920,0
1983-08-30,1.4949,1.5197,1.4869,1.5033,3311054,0
1983-08-31,1.5033,1.5116,1.4949,1.5033,2086120,0
1983-09-01,1.5033,1.5116,1.4949,1.5033,26990259,0
1983-09-02,1.4701,1.4949,1.454,1.4621,11868089,0
1983-09-06,1.4869,1.4869,1.4701,1.4869,7134876,0
1983-09-07,1.4869,1.5033,1.4787,1.4787,9146492,0
1983-09-08,1.4869,1.4869,1.4701,1.4787,6641833,0
1983-09-09,1.4787,1.4869,1.4701,1.4869,4244551,0
1983-09-12,1.4869,1.4949,1.4456,1.454,6203575,0
1983-09-13,1.454,1.454,1.4375,1.4456,4847159,0
1983-09-14,1.454,1.454,1.4456,1.454,4457109,0
1983-09-15,1.454,1.4701,1.4456,1.4621,9742529,0
1983-09-16,1.4701,1.4701,1.454,1.4621,2866220,0
1983-09-19,1.454,1.4621,1.454,1.454,7126109,0
1983-09-20,1.454,1.4869,1.454,1.4869,7744060,0
1983-09-21,1.4949,1.5116,1.4621,1.5033,12685443,0
1983-09-22,1.5033,1.5608,1.5033,1.5608,9915640,0
1983-09-23,1.5441,1.5525,1.5277,1.5441,8789312,0
1983-09-26,1.5608,1.5771,1.5441,1.5608,5153944,0
1983-09-27,1.5608,1.5608,1.5441,1.5525,4031993,0
1983-09-28,1.5441,1.5525,1.5197,1.5363,4042950,0
1983-09-29,1.5197,1.5363,1.5197,1.5277,2815823,0
1983-09-30,1.5277,1.5277,1.4869,1.4869,3893944,0
1983-10-03,1.4869,1.4869,1.4701,1.4787,6017318,0
1983-10-04,1.4701,1.4949,1.4701,1.4869,7025314,0
1983-10-05,1.4701,1.5197,1.4701,1.5197,5859540,0
1983-10-06,1.5441,1.602,1.5277,1.602,12906765,0
1983-10-07,1.6179,1.6265,1.5851,1.5936,7570948,0
1983-10-10,1.5936,1.61,1.569,1.61,3720828,0
1983-10-11,1.5936,1.5936,1.5771,1.5936,4330010,0
1983-10-12,1.5936,1.5936,1.5525,1.569,5596585,0
1983-10-13,1.569,1.5771,1.5441,1.5441,3939959,0
1983-10-14,1.5363,1.5441,1.5197,1.5441,5230637,0
1983-10-17,1.5441,1.5525,1.5277,1.5441,8364199,0
1983-10-18,1.5363,1.5363,1.5197,1.5197,5603158,0
1983-10-19,1.5197,1.5277,1.5197,1.5197,3164241,0
1983-10-20,1.5197,1.5277,1.5033,1.5033,4579817,0
1983-10-21,1.5197,1.5197,1.5033,1.5197,3990360,0
1983-10-24,1.5116,1.5277,1.4869,1.5277,7211573,0
1983-10-25,1.5277,1.5363,1.5197,1.5197,9466421,0
1983-10-26,1.5277,1.5277,1.4949,1.5033,3275996,0
1983-10-27,1.5033,1.5441,1.4949,1.5363,3624413,0
1983-10-28,1.5363,1.569,1.5363,1.5608,12142003,0
1983-10-31,1.5525,1.5771,1.5441,1.569,4174429,0
1983-11-01,1.569,1.61,1.5608,1.61,7191848,0
1983-11-02,1.6265,1.6514,1.61,1.6427,10956505,0
1983-11-03,1.6514,1.6675,1.6265,1.6348,6291225,0
1983-11-04,1.6348,1.6427,1.602,1.602,4680619,0
1983-11-07,1.5936,1.6179,1.5936,1.61,6876303,0
1983-11-08,1.61,1.6179,1.5936,1.5936,8221761,0
1983-11-09,1.5936,1.61,1.5936,1.61,2555056,0
1983-11-10,1.6265,1.6593,1.6179,1.6514,11280818,0
1983-11-11,1.6427,1.684,1.6427,1.6758,12496994,0
1983-11-14,1.6675,1.6758,1.6427,1.6427,6999018,0
1983-11-15,1.6427,1.6675,1.6348,1.6593,5745594,0
1983-11-16,1.6675,1.6675,1.6427,1.6593,3282566,0
1983-11-17,1.6675,1.6758,1.6514,1.6675,4728832,0
1983-11-18,1.6758,1.6758,1.6514,1.6758,3365839,0
1983-11-21,1.6593,1.6758,1.6593,1.6758,4119647,0
1983-11-22,1.6675,1.7087,1.6675,1.7087,7128303,0
1983-11-23,1.684,1.7004,1.6675,1.6758,6302182,0
1983-11-25,1.6758,1.6758,1.6593,1.6675,1619370,0
1983-11-28,1.6675,1.6758,1.6593,1.6758,3983788,0
1983-11-29,1.684,1.6922,1.6758,1.684,5728061,0
1983-11-30,1.6922,1.7087,1.6514,1.6593,9900301,0
1983-12-01,1.6593,1.6593,1.6179,1.6265,4996168,0
1983-12-02,1.6265,1.6265,1.61,1.61,20151208,0
1983-12-05,1.5936,1.6179,1.5936,1.61,15003840,0
1983-12-06,1.61,1.6265,1.61,1.6265,6199192,0
1983-12-07,1.61,1.6427,1.61,1.6265,7292652,0
1983-12-08,1.6427,1.6427,1.6179,1.6265,3793145,0
1983-12-09,1.6265,1.6265,1.61,1.61,2710640,0
1983-12-12,1.6179,1.6179,1.5851,1.61,6411749,0
1983-12-13,1.6265,1.6514,1.6179,1.6427,8793690,0
1983-12-14,1.6427,1.6675,1.6348,1.6427,5335817,0
1983-12-15,1.6348,1.6427,1.6179,1.6179,6990253,0
1983-12-16,1.6179,1.6427,1.61,1.6427,8248060,0
1983-12-19,1.6427,1.6675,1.6348,1.6348,7625729,0
1983-12-20,1.6427,1.6427,1.5936,1.5936,5743399,0
1983-12-21,1.602,1.6427,1.5936,1.6265,9668019,0
1983-12-22,1.6514,1.6593,1.6427,1.6514,6779884,0
1983-12-23,1.6514,1.6593,1.6427,1.6514,2688729,0
1983-12-27,1.6514,1.6593,1.6427,1.6514,1209600,0
1983-12-28,1.6593,1.684,1.6593,1.684,10402111,0
1983-12-29,1.6758,1.684,1.6593,1.6675,2688729,0
1983-12-30,1.6593,1.684,1.6593,1.684,2833353,0
1984-01-03,1.6758,1.6922,1.6593,1.6593,5789418,0
1984-01-04,1.6593,1.6758,1.6593,1.6593,1937110,0
1984-01-05,1.6758,1.6922,1.6593,1.6593,4632412,0
1984-01-06,1.6514,1.6675,1.6427,1.6593,5353350,0
1984-01-09,1.6427,1.6593,1.6427,1.6514,3258467,0
1984-01-10,1.6593,1.6675,1.6514,1.6514,3140135,0
1984-01-11,1.6427,1.6427,1.6179,1.6427,6830286,0
1984-01-12,1.6348,1.6514,1.61,1.61,3133562,0
1984-01-13,1.61,1.6265,1.602,1.61,3508274,0
1984-01-16,1.602,1.6265,1.5936,1.6179,10770248,0
1984-01-17,1.6179,1.6348,1.6179,1.6179,3733978,0
1984-01-18,1.6265,1.6265,1.6179,1.6179,5191194,0
1984-01-19,1.6265,1.6265,1.6179,1.6265,2837739,0
1984-01-20,1.6265,1.6265,1.61,1.61,3637562,0
1984-01-23,1.602,1.6265,1.5936,1.61,5467297,0
1984-01-24,1.61,1.6265,1.5936,1.6265,5327055,0
1984-01-25,1.6265,1.6427,1.61,1.61,3453492,0
1984-01-26,1.6179,1.6265,1.5936,1.602,4525039,0
1984-01-27,1.61,1.6179,1.602,1.61,2522191,0
1984-01-30,1.61,1.6265,1.61,1.61,9703083,0
1984-01-31,1.602,1.6265,1.5936,1.61,4411089,0
1984-02-01,1.602,1.6675,1.602,1.602,2077354,0
1984-02-02,1.61,1.6265,1.61,1.6179,11120856,0
1984-02-03,1.6265,1.6427,1.5936,1.61,8026739,0
1984-02-06,1.5851,1.602,1.5771,1.5771,4483403,0
1984-02-07,1.5608,1.5771,1.5525,1.569,8833136,0
1984-02-08,1.5771,1.5771,1.5441,1.5608,4472444,0
1984-02-09,1.5525,1.569,1.5277,1.5277,11201931,0
1984-02-10,1.5363,1.5525,1.5277,1.5441,2622989,0
1984-02-13,1.5441,1.5525,1.5363,1.5441,4568865,0
1984-02-14,1.5441,1.5441,1.5197,1.5363,3784378,0
1984-02-15,1.5441,1.5608,1.5441,1.5441,6420514,0
1984-02-16,1.5363,1.5525,1.5363,1.5441,1972173,0
1984-02-17,1.5441,1.5608,1.5441,1.5525,8140683,0
1984-02-21,1.5441,1.5771,1.5441,1.5608,3091925,0
1984-02-22,1.5608,1.569,1.5525,1.5608,2945107,0
1984-02-23,1.5608,1.5936,1.5608,1.5771,9626389,0
1984-02-24,1.5936,1.5936,1.5851,1.5936,17004497,0
1984-02-27,1.5936,1.5936,1.5771,1.5851,3201490,0
1984-02-28,1.5771,1.5851,1.569,1.5771,4831820,0
1984-02-29,1.5771,1.6179,1.569,1.6179,9273590,0
1984-03-01,1.61,1.6348,1.5771,1.6348,8730146,0
1984-03-02,1.6427,1.6593,1.6427,1.6593,8931744,0
1984-03-05,1.6265,1.6427,1.6265,1.6265,9705271,0
1984-03-06,1.6265,1.6514,1.61,1.61,3953110,0
1984-03-07,1.6179,1.6265,1.61,1.61,3124796,0
1984-03-08,1.61,1.61,1.5936,1.5936,3617842,0
1984-03-09,1.5936,1.5936,1.5851,1.5851,3755888,0
1984-03-12,1.61,1.61,1.5936,1.61,5857348,0
1984-03-13,1.6427,1.6427,1.6179,1.6348,5320480,0
1984-03-14,1.6427,1.6427,1.6265,1.6427,3010849,0
1984-03-15,1.6427,1.6427,1.61,1.6179,2927582,0
1984-03-16,1.6514,1.6593,1.6427,1.6514,5403748,0
1984-03-19,1.6265,1.6265,1.61,1.61,3567440,0
1984-03-20,1.61,1.6265,1.61,1.6179,7728720,0
1984-03-21,1.61,1.6265,1.61,1.61,1766190,0
1984-03-22,1.61,1.61,1.5771,1.5851,3289142,0
1984-03-23,1.602,1.61,1.5851,1.61,2075162,0
1984-03-26,1.5936,1.602,1.5936,1.5936,885285,0
1984-03-27,1.61,1.6427,1.61,1.6427,3777805,0
1984-03-28,1.6427,1.6758,1.6348,1.6593,7744060,0
1984-03-29,1.6758,1.684,1.6593,1.684,8929553,0
1984-03-30,1.684,1.7087,1.6758,1.7004,6186045,0
1984-04-02,1.7087,1.7087,1.6675,1.6758,4724442,0
1984-04-03,1.6675,1.6758,1.6593,1.6675,3547717,0
1984-04-04,1.6758,1.6758,1.6593,1.6593,2804864,0
1984-04-05,1.6593,1.6675,1.6514,1.6593,5127644,0
1984-04-06,1.6593,1.6675,1.6427,1.6675,3468831,0
1984-04-09,1.684,1.6922,1.6675,1.6922,7901832,0
1984-04-10,1.6922,1.7577,1.6922,1.7331,22197885,0
1984-04-11,1.7414,1.7414,1.7004,1.7087,5373071,0
1984-04-12,1.7167,1.725,1.6922,1.7167,4297141,0
1984-04-13,1.725,1.7414,1.7087,1.725,7430699,0
1984-04-16,1.7087,1.725,1.6922,1.725,3933385,0
1984-04-17,1.7331,1.7497,1.725,1.7414,8079327,0
1984-04-18,1.7331,1.7497,1.725,1.7414,2793905,0
1984-04-19,1.7414,1.7577,1.7414,1.7577,4654322,0
1984-04-23,1.7577,1.7577,1.7497,1.7497,5537417,0
1984-04-24,1.7414,1.7577,1.7414,1.7497,5171470,0
1984-04-25,1.7577,1.7742,1.7577,1.7742,9424788,0
1984-04-26,1.7742,1.7907,1.7577,1.7907,6674705,0
1984-04-27,1.7988,1.8233,1.7823,1.7907,10182979,0
1984-04-30,1.7907,1.8152,1.7823,1.7907,6354777,0
1984-05-01,1.7823,1.8074,1.7742,1.8074,6056755,0
1984-05-02,1.8074,1.8152,1.7907,1.7907,7009974,0
1984-05-03,1.7907,1.7988,1.7577,1.7577,6289033,0
1984-05-04,1.7497,1.7577,1.725,1.7497,6339438,0
1984-05-07,1.7414,1.8074,1.7414,1.7907,7606005,0
1984-05-08,1.7823,1.8152,1.7742,1.8074,4071436,0
1984-05-09,1.8074,1.832,1.7988,1.8233,10351707,0
1984-05-10,1.8233,1.832,1.7988,1.7988,8839710,0
1984-05-11,1.7907,1.8074,1.7661,1.7907,5964726,0
1984-05-14,1.7823,1.7907,1.7742,1.7823,3203683,0
1984-05-15,1.7742,1.7907,1.7742,1.7742,2859648,0
1984-05-16,1.7742,1.7907,1.7661,1.7907,5636028,0
1984-05-17,1.7907,1.7907,1.7577,1.7742,4634605,0
1984-05-18,1.7577,1.7661,1.7497,1.7577,3332967,0
1984-05-21,1.7661,1.7742,1.7577,1.7577,3828205,0
1984-05-22,1.7577,1.7742,1.7577,1.7742,4314674,0
1984-05-23,1.7823,1.8233,1.7742,1.8074,10410875,0
1984-05-24,1.7988,1.7988,1.7577,1.7661,4658707,0
1984-05-25,1.7577,1.7742,1.7577,1.7577,3793145,0
1984-05-29,1.7742,1.7823,1.7661,1.7661,4750743,0
1984-05-30,1.7577,1.7823,1.7414,1.7742,10305692,0
1984-05-31,1.7742,1.7907,1.7742,1.7823,4365070,0
1984-06-01,1.7907,1.8233,1.7907,1.8233,5294183,0
1984-06-04,1.8233,1.8646,1.8233,1.8564,22438926,0
1984-06-05,1.84,1.8564,1.8233,1.8564,5561523,0
1984-06-06,1.8564,1.8646,1.8482,1.8564,5973489,0
1984-06-07,1.8564,1.8729,1.84,1.8729,4376031,0
1984-06-08,1.8646,1.8729,1.8564,1.8729,2447683,0
1984-06-11,1.8729,1.8729,1.8482,1.8482,3199300,0
1984-06-12,1.8482,1.8729,1.84,1.8564,6135643,0
1984-06-13,1.8646,1.8892,1.8564,1.8892,6521315,0
1984-06-14,1.8892,1.8892,1.8564,1.8564,9516821,0
1984-06-15,1.8564,1.8729,1.8482,1.8646,8546076,0
1984-06-18,1.8564,1.9139,1.8564,1.9059,9519013,0
1984-06-19,1.9059,1.9059,1.8564,1.8892,8541691,0
1984-06-20,1.8729,1.9059,1.8564,1.8975,7603816,0
1984-06-21,1.881,1.8975,1.8729,1.8892,6703191,0
1984-06-22,1.881,1.9059,1.8729,1.8975,3898326,0
1984-06-25,1.8892,1.8892,1.8729,1.881,4687197,0
1984-06-26,1.8729,1.8729,1.8482,1.8646,4514081,0
1984-06-27,1.8646,1.881,1.8564,1.8564,5443192,0
1984-06-28,1.8564,1.8892,1.8564,1.8729,3275996,0
1984-06-29,1.8729,1.881,1.84,1.84,8009207,0
1984-07-02,1.84,1.8482,1.8233,1.84,6256166,0
1984-07-03,1.84,1.84,1.8233,1.84,3968448,0
1984-07-05,1.84,1.8646,1.84,1.8564,5758740,0
1984-07-06,1.8482,1.8564,1.832,1.84,3451298,0
1984-07-09,1.84,1.8646,1.832,1.8646,2767611,0
1984-07-10,1.8564,1.8646,1.84,1.84,2364414,0
1984-07-11,1.8482,1.8564,1.8074,1.8152,4439579,0
1984-07-12,1.8074,1.8152,1.7907,1.8074,5053140,0
1984-07-13,1.8074,1.84,1.8074,1.84,2649283,0
1984-07-16,1.84,1.8482,1.8233,1.84,5348967,0
1984-07-17,1.84,1.84,1.8233,1.8233,5219681,0
1984-07-18,1.8233,1.8233,1.8074,1.8233,3019613,0
1984-07-19,1.8233,1.832,1.8152,1.8233,2270190,0
1984-07-20,1.8233,1.832,1.7988,1.8074,5699577,0
1984-07-23,1.8074,1.8152,1.7823,1.8074,5945003,0
1984-07-24,1.8074,1.8152,1.7907,1.7988,4205104,0
1984-07-25,1.7907,1.8074,1.7907,1.7988,3703299,0
1984-07-26,1.7988,1.8729,1.7823,1.8729,12003950,0
1984-07-27,1.9139,1.9305,1.8975,1.9305,12816922,0
1984-07-30,1.9222,1.9385,1.8892,1.8892,9961656,0
1984-07-31,1.9059,1.9385,1.8975,1.9139,12356748,0
1984-08-01,1.9385,1.955,1.9305,1.955,16092919,0
1984-08-02,1.955,1.955,1.9059,1.9385,13710973,0
1984-08-03,1.9385,1.9714,1.9385,1.955,28048657,0
1984-08-06,1.9468,1.9714,1.8975,1.9139,10713277,0
1984-08-07,1.8892,1.9635,1.8892,1.9059,9694318,0
1984-08-08,1.9305,1.9468,1.8975,1.9059,8962423,0
1984-08-09,1.8892,1.9385,1.881,1.9139,8723570,0
1984-08-10,1.9714,1.9714,1.881,1.881,9819220,0
1984-08-13,1.881,1.8975,1.8564,1.8892,5083819,0
1984-08-14,1.881,1.9059,1.881,1.8892,3041525,0
1984-08-15,1.881,1.8975,1.881,1.881,4847159,0
1984-08-16,1.881,1.9139,1.8729,1.9059,6034846,0
1984-08-17,1.9139,1.9305,1.9059,1.9222,4658707,0
1984-08-20,1.9222,1.955,1.9222,1.9468,5191194,0
1984-08-21,1.955,1.9794,1.9468,1.955,15483736,0
1984-08-22,1.9635,1.9635,1.9385,1.9385,6900408,0
1984-08-23,1.9222,1.9385,1.9222,1.9222,2622989,0
1984-08-24,1.9385,1.9385,1.9222,1.9305,4538188,0
1984-08-27,1.9222,1.9305,1.9059,1.9305,3023995,0
1984-08-28,1.9222,1.9385,1.9222,1.9222,3762466,0
1984-08-29,1.9305,1.9385,1.9222,1.9305,3867649,0
1984-08-30,1.9222,1.9305,1.9222,1.9305,1818783,0
1984-08-31,1.9222,1.9305,1.9059,1.9139,3959683,0
1984-09-04,1.9059,1.9139,1.8646,1.881,3403094,0
1984-09-05,1.8646,1.8646,1.8482,1.8564,4834011,0
1984-09-06,1.8729,1.881,1.8564,1.8729,5267893,0
1984-09-07,1.881,1.8892,1.8482,1.8646,11905338,0
1984-09-10,1.84,1.8564,1.832,1.8482,4623645,0
1984-09-11,1.8564,1.881,1.8482,1.8729,5322669,0
1984-09-12,1.8729,1.9059,1.8729,1.8892,5020274,0
1984-09-13,1.9059,1.955,1.9059,1.9468,8057416,0
1984-09-14,1.955,1.9794,1.955,1.9794,13636469,0
1984-09-17,1.9714,1.9794,1.955,1.9714,5975679,0
1984-09-18,1.9635,1.9714,1.9468,1.955,4231403,0
1984-09-19,1.9385,2.0044,1.9385,1.9714,8454043,0
1984-09-20,1.955,1.9714,1.9385,1.9385,5844199,0
1984-09-21,1.9222,1.955,1.9059,1.9059,3041525,0
1984-09-24,1.9059,1.9139,1.881,1.8892,1862607,0
1984-09-25,1.8892,1.9222,1.881,1.9139,1794677,0
1984-09-26,1.9222,1.9305,1.9139,1.9222,4647749,0
1984-09-27,1.9222,1.955,1.9222,1.9385,4941386,0
1984-09-28,1.9385,1.9385,1.9222,1.9222,3466637,0
1984-10-01,1.9222,1.9222,1.8975,1.9059,3357074,0
1984-10-02,1.9059,1.9139,1.8892,1.8892,2438920,0
1984-10-03,1.8729,1.8892,1.8646,1.8729,2765419,0
1984-10-04,1.8646,1.881,1.8646,1.8729,3179582,0
1984-10-05,1.8729,1.8729,1.8564,1.8564,1948068,0
1984-10-08,1.8564,1.8564,1.8482,1.8564,1761806,0
1984-10-09,1.8564,1.8729,1.8152,1.8152,6939850,0
1984-10-10,1.8152,1.8564,1.7988,1.8564,7406600,0
1984-10-11,1.8564,1.8892,1.8482,1.8892,4590779,0
1984-10-12,1.8975,1.9139,1.8892,1.9139,3817246,0
1984-10-15,1.9385,1.9635,1.9305,1.955,3311054,0
1984-10-16,1.955,1.955,1.9139,1.9139,6350389,0
1984-10-17,1.9222,1.9222,1.8975,1.9059,6558566,0
1984-10-18,1.8975,1.955,1.881,1.9468,7785695,0
1984-10-19,1.9714,1.9794,1.9222,1.9385,6459957,0
1984-10-22,1.9222,1.9385,1.9139,1.9139,3039336,0
1984-10-23,1.9222,1.9385,1.9059,1.9139,3885180,0
1984-10-24,1.9059,1.9222,1.8975,1.9139,2134326,0
1984-10-25,1.9222,1.9385,1.9222,1.9222,3238745,0
1984-10-26,1.9139,1.9305,1.9059,1.9222,1678537,0
1984-10-29,1.9222,1.9305,1.9139,1.9222,1790294,0
1984-10-30,1.9222,1.9794,1.9139,1.9714,4989592,0
1984-10-31,1.9635,1.9714,1.9385,1.955,4590779,0
1984-11-01,1.9714,1.9714,1.955,1.9714,4792374,0
1984-11-02,1.955,1.9714,1.9468,1.9468,2265805,0
1984-11-05,1.955,1.955,1.9139,1.9305,2699682,0
1984-11-06,1.9385,1.955,1.9305,1.9468,10489762,0
1984-11-07,1.9385,2.0125,1.9305,1.9794,17337574,0
1984-11-08,1.9714,2.0044,1.9714,1.988,9955082,0
1984-11-09,1.9957,2.0044,1.988,1.988,6216723,0
1984-11-12,1.988,1.988,1.9714,1.9714,2178153,0
1984-11-13,1.9714,1.9714,1.955,1.955,2800481,0
1984-11-14,1.955,1.9714,1.955,1.9714,3622218,0
1984-11-15,1.9794,1.988,1.955,1.955,3153286,0
1984-11-16,1.9635,1.9714,1.9468,1.9468,2675579,0
1984-11-19,1.9222,1.9385,1.8975,1.8975,2136520,0
1984-11-20,1.9059,1.9635,1.9059,1.955,7362771,0
1984-11-21,1.955,1.955,1.9385,1.9468,2861839,0
1984-11-23,1.955,1.9635,1.9385,1.9635,1470363,0
1984-11-26,1.9714,1.9794,1.955,1.955,4969872,0
1984-11-27,1.9468,1.9468,1.9305,1.9385,6825904,0
1984-11-28,1.9385,1.9385,1.9059,1.9222,2870608,0
1984-11-29,1.9059,1.9139,1.8975,1.9139,2040102,0
1984-11-30,1.9059,1.9139,1.8892,1.8975,5460723,0
1984-12-03,1.8892,1.8975,1.832,1.84,3845733,0
1984-12-04,1.84,1.8482,1.832,1.832,10895152,0
1984-12-05,1.832,1.84,1.7577,1.7742,7481105,0
1984-12-06,1.7742,1.8152,1.7742,1.7988,5377452,0
1984-12-07,1.8074,1.8233,1.8074,1.8152,1882328,0
1984-12-10,1.7988,1.8233,1.7907,1.8233,1674155,0
1984-12-11,1.832,1.832,1.8074,1.8152,4176620,0
1984-12-12,1.8152,1.8152,1.7907,1.7907,1227131,0
1984-12-13,1.7988,1.8233,1.7907,1.8074,4064861,0
1984-12-14,1.8233,1.8482,1.8152,1.84,3729595,0
1984-12-17,1.84,1.8564,1.8233,1.8564,1917391,0
1984-12-18,1.8482,1.8892,1.8482,1.881,5995401,0
1984-12-19,1.8892,1.9059,1.8482,1.8564,3777805,0
1984-12-20,1.8564,1.8729,1.84,1.84,2125560,0
1984-12-21,1.832,1.84,1.8152,1.84,3843542,0
1984-12-24,1.8482,1.8564,1.84,1.84,1082505,0
1984-12-26,1.832,1.84,1.832,1.84,705600,0
1984-12-27,1.832,1.84,1.8233,1.84,683686,0
1984-12-28,1.84,1.8564,1.832,1.84,2636138,0
1984-12-31,1.84,1.8892,1.84,1.8892,2355646,0
1985-01-02,1.881,1.881,1.84,1.8482,2618605,0
1985-01-03,1.8564,1.8729,1.8564,1.8564,1823161,0
1985-01-04,1.8729,1.8729,1.8482,1.8564,1599650,0
1985-01-07,1.8482,1.8564,1.8233,1.832,5508932,0
1985-01-08,1.8233,1.832,1.8074,1.8074,5879262,0
1985-01-09,1.8152,1.8233,1.8074,1.8233,3727406,0
1985-01-10,1.8152,1.8233,1.7907,1.8074,7183086,0
1985-01-11,1.8074,1.8233,1.7907,1.8074,4424235,0
1985-01-14,1.8074,1.84,1.8074,1.84,10261863,0
1985-01-15,1.8564,1.8729,1.8233,1.84,16255072,0
1985-01-16,1.8482,1.8646,1.8074,1.832,14701439,0
1985-01-17,1.84,1.8729,1.84,1.8564,14201828,0
1985-01-18,1.8564,1.9059,1.8564,1.8646,3964063,0
1985-01-21,1.8646,1.8975,1.8482,1.8892,6440237,0
1985-01-22,1.9059,1.9305,1.8729,1.9222,6939850,0
1985-01-23,1.9139,1.9305,1.9059,1.9222,9288926,0
1985-01-24,1.9222,1.9305,1.9059,1.9222,9172785,0
1985-01-25,1.9222,1.9385,1.9139,1.9222,10548925,0
1985-01-28,1.9305,1.9305,1.8729,1.881,10884194,0
1985-01-29,1.8729,1.9139,1.8482,1.9059,9275777,0
1985-01-30,1.9385,1.9385,1.9059,1.9139,6299990,0
1985-01-31,1.9139,1.9222,1.8892,1.9059,9584750,0
1985-02-01,1.9059,1.9059,1.8729,1.881,6284653,0
1985-02-04,1.8646,1.9305,1.8564,1.9222,4641175,0
1985-02-05,1.9385,1.9385,1.9222,1.9385,8379540,0
1985-02-06,1.9385,1.9468,1.9059,1.9139,19145399,0
1985-02-07,1.9222,1.988,1.9222,1.9794,15849680,0
1985-02-08,2.0701,2.0701,1.9794,2.0701,20534687,0
1985-02-11,2.0701,2.0701,2.0205,2.0455,10441552,0
1985-02-12,2.0455,2.0783,2.0292,2.0701,9199085,0
1985-02-13,2.0618,2.1441,2.0618,2.103,10121623,0
1985-02-14,2.1111,2.1274,2.103,2.103,6516929,0
1985-02-15,2.103,2.1274,2.103,2.1192,6948615,0
1985-02-19,2.1192,2.1357,2.103,2.1357,3083163,0
1985-02-20,2.1274,2.1357,2.1111,2.1111,7222530,0
1985-02-21,2.103,2.1111,2.0865,2.103,3429387,0
1985-02-22,2.103,2.1357,2.103,2.1111,3072205,0
1985-02-25,2.103,2.103,2.0701,2.0865,2230744,0
1985-02-26,2.0865,2.1603,2.0865,2.1441,5171470,0
1985-02-27,2.1441,2.1441,2.1111,2.1111,5522077,0
1985-02-28,2.103,2.1111,2.0945,2.1111,2835543,0
1985-03-01,2.1111,2.1603,2.103,2.1357,4724442,0
1985-03-04,2.1274,2.1357,2.103,2.1111,3826009,0
1985-03-05,2.1192,2.1685,2.1111,2.1603,6273695,0
1985-03-06,2.1603,2.1603,2.1192,2.1274,4531612,0
1985-03-07,2.1111,2.1357,2.0945,2.1192,5629454,0
1985-03-08,2.1274,2.1274,2.103,2.1111,3365839,0
1985-03-11,2.1274,2.1274,2.1111,2.1192,1959025,0
1985-03-12,2.1111,2.1522,2.1111,2.1441,2583542,0
1985-03-13,2.1357,2.1441,2.1192,2.1274,6641833,0
1985-03-14,2.1192,2.1441,2.1192,2.1357,4757316,0
1985-03-15,2.1274,2.1441,2.1274,2.1274,2960448,0
1985-03-18,2.1274,2.1603,2.1274,2.1441,3578396,0
1985-03-19,2.1522,2.2259,2.1441,2.2259,8883539,0
1985-03-20,2.2917,2.3246,2.2427,2.3246,44592984,0
1985-03-21,2.3083,2.3246,2.2591,2.2837,22132142,0
1985-03-22,2.2837,2.2998,2.2591,2.2752,16005266,0
1985-03-25,2.2591,2.2752,2.2427,2.2427,4424235,0
1985-03-26,2.2427,2.2671,2.2259,2.2591,4623645,0
1985-03-27,2.2504,2.3577,2.2504,2.3411,15315005,0
1985-03-28,2.3411,2.407,2.3411,2.3904,23096319,0
1985-03-29,2.3985,2.4314,2.3985,2.407,16651701,0
1985-04-01,2.407,2.407,2.3577,2.3739,9078563,0
1985-04-02,2.3655,2.3739,2.3083,2.3246,8537309,0
1985-04-03,2.3165,2.3577,2.3083,2.3577,11442977,0
1985-04-04,2.3739,2.407,2.3577,2.3904,12919914,0
1985-04-08,2.3985,2.3985,2.3329,2.3577,4893175,0
1985-04-09,2.3577,2.3577,2.3083,2.3246,4566673,0
1985-04-10,2.3329,2.3411,2.3246,2.3246,5046564,0
1985-04-11,2.3493,2.3577,2.3329,2.3411,6087436,0
1985-04-12,2.3493,2.3493,2.3329,2.3493,3503893,0
1985-04-15,2.3411,2.3411,2.3246,2.3329,1937110,0
1985-04-16,2.3246,2.3329,2.2998,2.3246,3622218,0
1985-04-17,2.3165,2.3411,2.3083,2.3411,4503122,0
1985-04-18,2.3411,2.3577,2.2998,2.3083,4235785,0
1985-04-19,2.3083,2.3083,2.2837,2.2917,6078670,0
1985-04-22,2.2591,2.2837,2.2259,2.2837,10443741,0
1985-04-23,2.2837,2.3655,2.2837,2.3655,12795007,0
1985-04-24,2.3577,2.3577,2.2917,2.3246,19303177,0
1985-04-25,2.2917,2.3246,2.2837,2.3165,10025205,0
1985-04-26,2.3246,2.3493,2.3246,2.3411,15672189,0
1985-04-29,2.3577,2.3655,2.3411,2.3655,10805308,0
1985-04-30,2.3655,2.407,2.3577,2.3739,12411533,0
1985-05-01,2.4232,2.4232,2.3329,2.3411,8197659,0
1985-05-02,2.3329,2.3577,2.3246,2.3246,6203575,0
1985-05-03,2.3577,2.3577,2.3246,2.3411,5611923,0
1985-05-06,2.3329,2.3411,2.3165,2.3246,6045803,0
1985-05-07,2.3329,2.3577,2.3246,2.3411,9729379,0
1985-05-08,2.3411,2.3411,2.3246,2.3246,4242360,0
1985-05-09,2.3246,2.3655,2.3246,2.3577,10923637,0
1985-05-10,2.3904,2.3985,2.3739,2.3904,8780543,0
1985-05-13,2.3904,2.3904,2.3577,2.3739,3260656,0
1985-05-14,2.3985,2.3985,2.3577,2.3655,3657283,0
1985-05-15,2.3739,2.407,2.3739,2.3904,4468064,0
1985-05-16,2.3985,2.3985,2.3739,2.3739,5033416,0
1985-05-17,2.3822,2.3904,2.3739,2.3739,3992552,0
1985-05-20,2.4232,2.4642,2.415,2.456,8513207,0
1985-05-21,2.4642,2.489,2.456,2.489,7709000,0
1985-05-22,2.4806,2.489,2.4642,2.4725,7240059,0
1985-05-23,2.4725,2.4806,2.4398,2.4642,6348200,0
1985-05-24,2.4806,2.5055,2.4725,2.5055,12635046,0
1985-05-28,2.5055,2.5055,2.4806,2.489,13737271,0
1985-05-29,2.489,2.5055,2.4725,2.5055,11009100,0
1985-05-30,2.497,2.5217,2.497,2.5055,9724997,0
1985-05-31,2.497,2.571,2.497,2.5631,20751625,0
1985-06-03,2.5955,2.5955,2.571,2.5877,10226803,0
1985-06-04,2.5877,2.6204,2.5791,2.6121,10097516,0
1985-06-05,2.6204,2.6204,2.5877,2.5877,9786353,0
1985-06-06,2.5791,2.6121,2.5631,2.6121,7562180,0
1985-06-07,2.6204,2.645,2.6204,2.6369,12205548,0
1985-06-10,2.6204,2.6204,2.5545,2.6204,3604688,0
1985-06-11,2.6121,2.6285,2.5877,2.5955,8370772,0
1985-06-12,2.5955,2.6038,2.5877,2.5877,8256825,0
1985-06-13,2.5877,2.6038,2.5877,2.5877,6159747,0
1985-06-14,2.5955,2.6038,2.5877,2.5955,5138602,0
1985-06-17,2.5877,2.5955,2.571,2.571,6720723,0
1985-06-18,2.5877,2.5955,2.571,2.5791,4744169,0
1985-06-19,2.5791,2.5877,2.571,2.571,7307991,0
1985-06-20,2.5545,2.5545,2.5217,2.5545,7323330,0
1985-06-21,2.5382,2.6121,2.5382,2.6121,16750310,0
1985-06-24,2.5955,2.6038,2.5877,2.6038,6190428,0
1985-06-25,2.6038,2.6285,2.6038,2.6204,6825904,0
1985-06-26,2.6204,2.6204,2.6038,2.6204,3646327,0
1985-06-27,2.6285,2.6285,2.6204,2.6285,4233593,0
1985-06-28,2.6369,2.6531,2.6204,2.645,6716336,0
1985-07-01,2.6369,2.6531,2.6285,2.6369,4546950,0
1985-07-02,2.6369,2.6531,2.6285,2.6285,4926050,0
1985-07-03,2.6369,2.645,2.6369,2.6369,3105074,0
1985-07-05,2.6204,2.6616,2.6204,2.6616,2723785,0
1985-07-08,2.6616,2.6616,2.6121,2.6204,4557905,0
1985-07-09,2.5955,2.6038,2.5545,2.5631,7338670,0
1985-07-10,2.5791,2.5955,2.5217,2.53,18514308,0
1985-07-11,2.53,2.6038,2.53,2.6038,12586834,0
1985-07-12,2.6038,2.645,2.6038,2.6285,15485928,0
1985-07-15,2.6285,2.645,2.6204,2.6285,12952783,0
1985-07-16,2.6204,2.6369,2.5382,2.6369,9214422,0
1985-07-17,2.6531,2.6616,2.6369,2.6369,9323987,0
1985-07-18,2.6204,2.6369,2.6038,2.6038,10338557,0
1985-07-19,2.6038,2.6369,2.6038,2.6204,3326399,0
1985-07-22,2.6121,2.6121,2.5877,2.6038,3153286,0
1985-07-23,2.6121,2.6369,2.6038,2.6121,12150764,0
1985-07-24,2.6121,2.6121,2.5545,2.571,15626168,0
1985-07-25,2.5631,2.571,2.5217,2.53,4071436,0
1985-07-26,2.53,2.53,2.456,2.489,6420514,0
1985-07-29,2.4725,2.4725,2.4314,2.4314,9792925,0
1985-07-30,2.4398,2.4806,2.4398,2.4725,14151424,0
1985-07-31,2.4806,2.5217,2.4725,2.5217,7408789,0
1985-08-01,2.53,2.5631,2.5217,2.5545,7535886,0
1985-08-02,2.5545,2.5545,2.53,2.5466,2616413,0
1985-08-05,2.5382,2.5545,2.53,2.5545,3955298,0
1985-08-06,2.5545,2.5545,2.497,2.497,8962423,0
1985-08-07,2.5055,2.5135,2.4806,2.5055,3823820,0
1985-08-08,2.5055,2.5217,2.5055,2.5135,5208722,0
1985-08-09,2.5217,2.53,2.5055,2.5217,3442537,0
1985-08-12,2.5382,2.5466,2.5217,2.5382,3322011,0
1985-08-13,2.5382,2.5545,2.5217,2.5382,2191303,0
1985-08-14,2.5382,2.5545,2.53,2.5466,8574563,0
1985-08-15,2.5382,2.5466,2.53,2.5382,3996935,0
1985-08-16,2.53,2.5382,2.5217,2.5217,1685114,0
1985-08-19,2.5217,2.53,2.5217,2.53,1299439,0
1985-08-20,2.5382,2.571,2.53,2.5545,5224063,0
1985-08-21,2.571,2.6121,2.571,2.6121,7038459,0
1985-08-22,2.6038,2.6121,2.571,2.5877,2254852,0
1985-08-23,2.5791,2.5877,2.571,2.5877,2574780,0
1985-08-26,2.5877,2.5877,2.5545,2.5545,2730362,0
1985-08-27,2.571,2.571,2.5545,2.571,3045909,0
1985-08-28,2.571,2.6038,2.571,2.6038,4345352,0
1985-08-29,2.6121,2.6121,2.6038,2.6121,1150432,0
1985-08-30,2.6121,2.6204,2.6038,2.6204,2824586,0
1985-09-03,2.6204,2.6204,2.5955,2.5955,2522191,0
1985-09-04,2.5955,2.6038,2.571,2.571,1391478,0
1985-09-05,2.5791,2.5955,2.571,2.5877,1717979,0
1985-09-06,2.5955,2.6038,2.5877,2.5877,5099159,0
1985-09-09,2.5877,2.5955,2.571,2.5877,4174429,0
1985-09-10,2.6038,2.6204,2.571,2.5791,6830286,0
1985-09-11,2.5791,2.5791,2.5382,2.5545,3525803,0
1985-09-12,2.5382,2.5466,2.5217,2.5466,4527231,0
1985-09-13,2.5382,2.5545,2.5382,2.5466,4351925,0
1985-09-16,2.5466,2.571,2.5217,2.5631,3396519,0
1985-09-17,2.5545,2.571,2.5466,2.571,3584971,0
1985-09-18,2.5791,2.5791,2.5545,2.571,10161066,0
1985-09-19,2.5631,2.5877,2.5545,2.5877,2156242,0
1985-09-20,2.5955,2.6204,2.5877,2.5955,10783394,0
1985-09-23,2.6616,2.6616,2.6204,2.6285,9448895,0
1985-09-24,2.6369,2.6369,2.5955,2.5955,3361459,0
1985-09-25,2.5955,2.6038,2.5877,2.6038,5898986,0
1985-09-26,2.5955,2.6121,2.5877,2.6121,4415471,0
1985-09-30,2.6121,2.6369,2.6038,2.6369,4932619,0
1985-10-01,2.6369,2.6862,2.6369,2.6862,5121072,0
1985-10-02,2.6862,2.719,2.6862,2.7025,7643260,0
1985-10-03,2.6942,2.6942,2.645,2.645,4373839,0
1985-10-04,2.645,2.645,2.5955,2.6204,3639751,0
1985-10-07,2.6285,2.645,2.6038,2.6285,4746358,0
1985-10-08,2.6204,2.6696,2.6204,2.6696,3909285,0
1985-10-09,2.6696,2.719,2.6696,2.6862,7963188,0
1985-10-10,2.6862,2.727,2.6531,2.727,10605900,0
1985-10-11,2.727,2.8093,2.719,2.801,13778904,0
1985-10-14,2.8093,2.8259,2.801,2.8175,5291994,0
1985-10-15,2.8093,2.8175,2.7682,2.7763,5037804,0
1985-10-16,2.7763,2.793,2.7602,2.793,3790953,0
1985-10-17,2.793,2.793,2.7602,2.7763,6102775,0
1985-10-18,2.7602,2.801,2.7602,2.7602,9939745,0
1985-10-21,2.7602,2.7682,2.7602,2.7602,6306565,0
1985-10-22,2.7602,2.7848,2.7602,2.7682,4612690,0
1985-10-23,2.7763,2.793,2.7763,2.793,3109455,0
1985-10-24,2.8093,2.8093,2.7682,2.7763,5721487,0
1985-10-25,2.7682,2.7682,2.7518,2.7602,4904133,0
1985-10-28,2.7602,2.7602,2.727,2.727,3392132,0
1985-10-29,2.727,2.7436,2.727,2.7436,1829737,0
1985-10-30,2.7518,2.7602,2.7436,2.7602,2675579,0
1985-10-31,2.7682,2.8093,2.7436,2.7682,2758849,0
1985-11-01,2.7682,2.8093,2.7602,2.8093,3258467,0
1985-11-04,2.801,2.8504,2.793,2.8342,4012275,0
1985-11-05,2.8504,2.8995,2.842,2.875,6148792,0
1985-11-06,2.875,2.8995,2.8669,2.875,5020274,0
1985-11-07,2.8669,2.875,2.842,2.8504,1928345,0
1985-11-08,2.8586,2.8586,2.842,2.8504,2506851,0
1985-11-11,2.8504,2.8669,2.842,2.8669,3208065,0
1985-11-12,2.875,2.9242,2.8669,2.9079,6630880,0
1985-11-13,2.9161,2.9242,2.9079,2.9079,1877944,0
1985-11-14,2.9161,2.9818,2.9079,2.9735,3948724,0
1985-11-15,2.957,2.957,2.9079,2.9242,6495018,0
1985-11-18,2.9242,2.9409,2.9079,2.9326,4152516,0
1985-11-19,2.9326,2.9409,2.9079,2.9079,4308099,0
1985-11-20,2.9242,2.9326,2.9161,2.9161,1691682,0
1985-11-21,2.9326,2.9409,2.9161,2.9326,4470254,0
1985-11-22,2.9409,2.9409,2.9161,2.9161,3183961,0
1985-11-25,2.9161,2.9161,2.8995,2.9079,3177388,0
1985-11-26,2.9079,2.9655,2.9079,2.957,3317632,0
1985-11-27,2.9655,3.0559,2.957,3.0559,4825248,0
1985-11-29,3.0559,3.0559,2.9981,3.0064,1998469,0
1985-12-02,3.0145,3.0145,2.9818,2.9981,6771122,0
1985-12-03,2.9981,3.0145,2.9981,3.0064,4792374,0
1985-12-04,3.0064,3.0887,3.0064,3.0721,4667472,0
1985-12-05,3.0803,3.1213,3.0803,3.0887,5500169,0
1985-12-06,3.0887,3.0887,3.0721,3.0803,13244228,0
1985-12-09,3.1213,3.1379,3.0559,3.1213,5243784,0
1985-12-10,3.1213,3.2031,3.1213,3.1874,5638219,0
1985-12-11,3.1874,3.2448,3.171,3.2199,5390602,0
1985-12-12,3.2281,3.2448,3.171,3.1874,6451193,0
1985-12-13,3.1874,3.294,3.1874,3.2774,4485593,0
1985-12-16,3.2691,3.3185,3.2529,3.2611,8180129,0
1985-12-17,3.2611,3.2611,3.1542,3.2199,7062566,0
1985-12-18,3.2121,3.2199,3.1213,3.1379,14861411,0
1985-12-19,3.0559,3.0887,3.0474,3.0559,16331772,0
1985-12-20,3.0721,3.1379,3.0559,3.0968,7805416,0
1985-12-23,3.105,3.1132,3.0803,3.0803,4303714,0
1985-12-24,3.0803,3.105,3.0721,3.0887,1450643,0
1985-12-26,3.0721,3.0968,3.0721,3.0887,1200833,0
1985-12-27,3.0887,3.1379,3.0887,3.1379,3199300,0
1985-12-30,3.1379,3.1874,3.1379,3.1787,2406048,0
1985-12-31,3.1787,3.2031,3.171,3.2031,1888905,0
1986-01-02,3.1955,3.1955,3.1624,3.171,4538188,0
1986-01-03,3.171,3.1874,3.1624,3.1874,2739127,0
1986-01-06,3.1787,3.1955,3.1787,3.1874,2305250,0
1986-01-07,3.1955,3.2365,3.1874,3.2199,2774187,0
1986-01-08,3.2281,3.2365,3.171,3.171,6172894,0
1986-01-09,3.105,3.1379,3.0803,3.105,10128193,0
1986-01-10,3.1132,3.1213,3.0887,3.105,4899752,0
1986-01-13,3.0887,3.0887,3.0721,3.0721,6744825,0
1986-01-14,3.0887,3.0968,3.0229,3.0229,11574455,0
1986-01-15,3.0313,3.0392,3.0064,3.0229,4288376,0
1986-01-16,3.0392,3.0392,3.0145,3.0229,3668242,0
1986-01-17,3.0313,3.0721,3.0229,3.0721,8504440,0
1986-01-20,3.0559,3.0559,3.0392,3.0559,2399476,0
1986-01-21,3.0474,3.0559,3.0064,3.0145,5487020,0
1986-01-22,3.0145,3.0229,2.9326,2.9488,4860307,0
1986-01-23,2.9242,2.9488,2.9079,2.9326,7978531,0
1986-01-24,2.9326,3.0145,2.9326,3.0064,7897448,0
1986-01-27,3.0229,3.0887,3.0229,3.0803,7917169,0
1986-01-28,3.0887,3.0887,3.064,3.0887,5714912,0
1986-01-29,3.0887,3.1379,3.0721,3.0887,7577519,0
1986-01-30,3.1213,3.1213,3.0887,3.105,8826562,0
1986-01-31,3.105,3.1379,3.0887,3.1213,4895367,0
1986-02-03,3.1297,3.1874,3.1132,3.1624,4890985,0
1986-02-04,3.2031,3.2365,3.1624,3.2121,6405173,0
1986-02-05,3.2121,3.2199,3.1624,3.1955,4468064,0
1986-02-06,3.0559,3.1213,3.0474,3.105,37295950,0
1986-02-07,3.0559,3.1297,3.0559,3.1132,11677446,0
1986-02-10,3.105,3.1213,3.0803,3.0887,6457763,0
1986-02-11,3.0968,3.1132,3.0968,3.105,9608857,0
1986-02-12,3.1213,3.1213,3.0721,3.0721,6010739,0
1986-02-13,3.0721,3.0721,3.0559,3.0721,3433769,0
1986-02-14,3.0721,3.1132,3.0559,3.1132,8491294,0
1986-02-18,3.1213,3.1462,3.1132,3.1462,6111539,0
1986-02-19,3.1297,3.1624,3.1132,3.1132,7779123,0
1986-02-20,3.1213,3.1213,3.0887,3.0968,9446701,0
1986-02-21,3.1379,3.2281,3.1379,3.2281,18010305,0
1986-02-24,3.2281,3.3021,3.2121,3.2859,9575982,0
1986-02-25,3.2859,3.3021,3.2611,3.3021,4731020,0
1986-02-26,3.3021,3.3021,3.2691,3.2774,6157559,0
1986-02-27,3.2774,3.368,3.2611,3.368,10505100,0
1986-02-28,3.3923,3.409,3.335,3.4006,6096200,0
1986-03-03,3.4006,3.4333,3.3923,3.4172,7215956,0
1986-03-04,3.4172,3.458,3.4172,3.4421,6179469,0
1986-03-05,3.4333,3.4421,3.3923,3.4252,5826669,0
1986-03-06,3.4421,3.4746,3.4172,3.4746,4145944,0
1986-03-07,3.4665,3.5238,3.458,3.5074,6299990,0
1986-03-10,3.4912,3.5074,3.4746,3.4912,6755783,0
1986-03-11,3.5156,3.532,3.5074,3.5238,5031228,0
1986-03-12,3.565,3.6472,3.5568,3.5978,10599325,0
1986-03-13,3.5978,3.6142,3.5897,3.6062,7888684,0
1986-03-14,3.6225,3.7622,3.6142,3.7542,8015782,0
1986-03-17,3.6718,3.6882,3.6553,3.68,6948615,0
1986-03-18,3.68,3.713,3.6718,3.7044,4367263,0
1986-03-19,3.713,3.7293,3.6882,3.6882,4038567,0
1986-03-20,3.68,3.6882,3.6305,3.6635,5180236,0
1986-03-21,3.6553,3.6718,3.5568,3.5568,7318949,0
1986-03-24,3.5978,3.6391,3.5732,3.5978,5259126,0
1986-03-25,3.6062,3.6225,3.5732,3.5816,5226253,0
1986-03-26,3.5732,3.6391,3.5732,3.6305,4360692,0
1986-03-27,3.6391,3.7542,3.6305,3.6882,7351816,0
1986-03-31,3.7704,3.8279,3.7622,3.7704,8436514,0
1986-04-01,3.7704,3.7787,3.6062,3.6882,6409555,0
1986-04-02,3.6882,3.6965,3.6635,3.6882,7290461,0
1986-04-03,3.7704,3.8033,3.6965,3.7044,6635259,0
1986-04-04,3.7542,3.7542,3.5978,3.6062,7362771,0
1986-04-07,3.5897,3.6305,3.5406,3.5978,6197001,0
1986-04-08,3.6062,3.6718,3.5978,3.6553,6598009,0
1986-04-09,3.6965,3.7044,3.6391,3.6718,7855815,0
1986-04-10,3.6718,3.6965,3.6305,3.6882,2684343,0
1986-04-11,3.6965,3.7044,3.6553,3.7044,7272928,0
1986-04-14,3.7293,3.8361,3.7044,3.8195,10500720,0
1986-04-15,3.8033,3.8526,3.7866,3.8526,10441552,0
1986-04-16,3.9264,4.0083,3.9016,3.9923,7099818,0
1986-04-17,4.0083,4.0744,3.9923,4.0744,6604583,0
1986-04-18,4.0744,4.0826,4.0412,4.066,3977214,0
1986-04-21,4.0826,4.1647,4.0578,4.1401,5638219,0
1986-04-22,4.1563,4.1891,4.1401,4.173,6179469,0
1986-04-23,4.1237,4.173,4.1071,4.173,4739786,0
1986-04-24,4.173,4.181,4.0906,4.099,5086008,0
1986-04-25,4.0744,4.0744,3.9594,4.0167,7719956,0
1986-04-28,4.0252,4.0496,4.0083,4.0252,5511124,0
1986-04-29,4.0412,4.0412,3.9923,4.0004,4628028,0
1986-04-30,4.0083,4.0744,3.8692,3.8852,9646108,0
1986-05-01,3.8195,3.9102,3.8033,3.9102,12054348,0
1986-05-02,3.8852,3.9594,3.8852,3.9182,5673276,0
1986-05-05,3.9346,3.9594,3.9016,3.9513,4435195,0
1986-05-06,3.9513,3.9594,3.8773,3.9102,3613455,0
1986-05-07,3.9016,3.9102,3.6718,3.8605,9413829,0
1986-05-08,3.8692,3.8852,3.8605,3.8605,4862499,0
1986-05-09,3.8692,3.8938,3.8361,3.8938,3354884,0
1986-05-12,3.9016,3.9182,3.8938,3.9016,2914432,0
1986-05-13,3.9016,3.9182,3.8852,3.9016,3872028,0
1986-05-14,3.9016,3.9264,3.8852,3.9264,3755888,0
1986-05-15,3.9182,3.9182,3.8361,3.8692,5741210,0
1986-05-16,3.8692,3.8692,3.7951,3.8033,2480554,0
1986-05-19,3.8033,3.8526,3.7951,3.8526,7229108,0
1986-05-20,3.8526,3.9264,3.8361,3.9102,4908517,0
1986-05-21,3.9102,3.9264,3.9016,3.9016,3164241,0
1986-05-22,3.9016,4.1154,3.9016,4.066,8679745,0
1986-05-23,4.0744,4.0826,4.0252,4.0744,6203575,0
1986-05-27,4.066,4.2057,4.066,4.1976,6661558,0
1986-05-28,4.2222,4.3208,4.2222,4.3208,10855706,0
1986-05-29,4.6574,4.674,4.3371,4.6574,14090066,0
1986-05-30,4.6247,4.6247,4.4027,4.4686,13381548,0
1986-06-02,4.4686,4.485,4.3863,4.4358,4297875,0
1986-06-03,4.3702,4.4686,4.3208,4.4686,6881416,0
1986-06-04,4.5016,4.5425,4.4193,4.4686,6440237,0
1986-06-05,4.485,4.5915,4.4358,4.5915,4611231,0
1986-06-06,4.6082,4.6574,4.5425,4.6082,5659401,0
1986-06-09,4.3702,4.5425,4.3208,4.3702,5567366,0
1986-06-10,4.3863,4.4686,4.3208,4.4027,4784343,0
1986-06-11,4.4027,4.485,4.3702,4.4358,4714219,0
1986-06-12,4.4686,4.4686,4.3702,4.4193,3585699,0
1986-06-13,4.4193,4.5016,4.4027,4.485,3562325,0
1986-06-16,4.485,4.5425,4.4358,4.5262,4186847,0
1986-06-17,4.5425,4.5425,4.4027,4.4193,4525769,0
1986-06-18,4.4027,4.4193,4.3371,4.4027,5082357,0
1986-06-19,4.3536,4.4193,4.3536,4.3536,2677771,0
1986-06-20,4.3702,4.4193,4.3371,4.3863,4828169,0
1986-06-23,4.3536,4.4193,4.3208,4.3208,5473140,0
1986-06-24,4.3863,4.5425,4.3702,4.485,10182246,0
1986-06-25,4.5262,4.6247,4.4686,4.5757,7212307,0
1986-06-26,4.6082,4.6247,4.485,4.5262,9334946,0
1986-06-27,4.5262,4.5425,4.3702,4.452,6277349,0
1986-06-30,4.4686,4.5757,4.452,4.452,8034771,0
1986-07-01,4.452,4.6082,4.452,4.5915,7669557,0
1986-07-02,4.6082,4.7067,4.559,4.6411,10226072,0
1986-07-03,4.674,4.6906,4.6082,4.6247,5835435,0
1986-07-07,4.6411,4.6411,4.3371,4.3536,6272964,0
1986-07-08,4.3041,4.5915,4.0578,4.1563,9349554,0
1986-07-09,4.1891,4.2715,4.1563,4.2384,6947155,0
1986-07-10,4.3208,4.3371,4.2057,4.2222,6509628,0
1986-07-11,4.2553,4.3041,4.0252,4.2222,6924510,0
1986-07-14,4.0906,4.0906,3.9923,4.0578,7983640,0
1986-07-15,3.9757,4.0412,3.9428,3.9594,8765204,0
1986-07-16,4.0578,4.1071,3.9594,4.0412,7815641,0
1986-07-17,4.0578,4.1071,4.0578,4.0744,4498739,0
1986-07-18,4.0744,4.0906,4.0252,4.0744,3786569,0
1986-07-21,4.0578,4.0744,4.0252,4.0578,2730362,0
1986-07-22,4.0412,4.1401,4.0412,4.1071,4227021,0
1986-07-23,4.1401,4.3536,4.1071,4.2057,4866151,0
1986-07-24,4.2057,4.3536,4.1071,4.3536,6550532,0
1986-07-25,4.3536,4.485,4.3536,4.4358,6476029,0
1986-07-28,4.4027,4.4358,4.2057,4.2384,4604653,0
1986-07-29,4.2057,4.2222,4.1401,4.1563,3094117,0
1986-07-30,4.1401,4.1891,4.0744,4.1891,4791643,0
1986-07-31,4.173,4.2057,4.0252,4.0412,5107927,0
1986-08-01,4.0578,4.1237,3.9923,4.1071,4418393,0
1986-08-04,4.0744,4.2057,3.9923,4.1563,3541872,0
1986-08-05,4.1401,4.173,4.0252,4.1071,3387021,0
1986-08-06,4.0578,4.0906,4.0252,4.0578,3623680,0
1986-08-07,4.0578,4.1891,4.0252,4.173,2946569,0
1986-08-08,4.1563,4.2222,4.1401,4.1563,2435267,0
1986-08-11,4.1891,4.2877,4.173,4.2877,3771956,0
1986-08-12,4.2877,4.2877,4.1891,4.2553,3010849,0
1986-08-13,4.2553,4.3536,4.2057,4.2715,7304341,0
1986-08-14,4.3041,4.3371,4.2553,4.2877,2745702,0
1986-08-15,4.3041,4.3208,4.2057,4.2222,2977978,0
1986-08-18,4.2553,4.3536,4.2384,4.3041,4218255,0
1986-08-19,4.3041,4.3208,4.2222,4.2553,4476097,0
1986-08-20,4.2553,4.3208,4.2057,4.2877,3134288,0
1986-08-21,4.3041,4.3208,4.2384,4.2715,4020309,0
1986-08-22,4.2715,4.3371,4.2384,4.2553,2293564,0
1986-08-25,4.2715,4.3041,4.1891,4.1891,2852343,0
1986-08-26,4.2057,4.2877,4.1891,4.2877,4578359,0
1986-08-27,4.3041,4.3041,4.1071,4.1563,4482672,0
1986-08-28,4.1401,4.1563,4.0744,4.1071,5495056,0
1986-08-29,4.1237,4.2877,4.0906,4.2057,3490743,0
1986-09-02,4.2222,4.2222,4.0744,4.0906,4065592,0
1986-09-03,4.0578,4.1071,4.0252,4.0252,5202880,0
1986-09-04,4.0252,4.0578,3.9264,3.9428,7067681,0
1986-09-05,3.9428,3.9923,3.6635,3.7454,13074765,0
1986-09-08,3.713,3.8938,3.6965,3.8115,8034771,0
1986-09-09,3.8773,3.9428,3.7293,3.9428,7888684,0
1986-09-10,3.9264,3.9428,3.7622,3.7951,7523466,0
1986-09-11,3.7787,3.7951,3.4665,3.6472,10445203,0
1986-09-12,3.6305,3.713,3.4993,3.713,18479975,0
1986-09-15,3.6965,3.7454,3.565,3.6472,6325557,0
1986-09-16,3.5978,3.6305,3.5156,3.5978,7523466,0
1986-09-17,3.5816,3.5978,3.4993,3.4993,6573904,0
1986-09-18,3.4665,3.5486,3.3842,3.483,5092584,0
1986-09-19,3.4172,3.4665,3.2365,3.3842,9276511,0
1986-09-22,3.4172,3.483,3.335,3.483,7961730,0
1986-09-23,3.565,3.6305,3.532,3.6142,5140063,0
1986-09-24,3.7293,3.8115,3.6142,3.7622,8034771,0
1986-09-25,3.7293,3.7293,3.565,3.5978,5752900,0
1986-09-26,3.565,3.6142,3.4501,3.532,4663822,0
1986-09-29,3.483,3.483,3.368,3.4006,5507471,0
1986-09-30,3.4006,3.5486,3.3842,3.4993,9349554,0
1986-10-01,3.532,3.6305,3.483,3.483,4989592,0
1986-10-02,3.4993,3.565,3.483,3.5156,2623719,0
1986-10-03,3.565,3.565,3.4665,3.4665,4384792,0
1986-10-06,3.4665,3.5816,3.4172,3.4501,9276511,0
1986-10-07,3.4333,3.4501,3.3842,3.4333,5139331,0
1986-10-08,3.4172,3.4172,3.3513,3.4172,7596508,0
1986-10-09,3.483,3.5156,3.368,3.4333,13586069,0
1986-10-10,3.483,3.5486,3.4665,3.5156,5462915,0
1986-10-13,3.532,3.532,3.4333,3.5156,2585736,0
1986-10-14,3.4993,3.6305,3.4993,3.5978,6990982,0
1986-10-15,3.5978,3.6635,3.532,3.6472,6731681,0
1986-10-16,3.6472,3.6965,3.565,3.6965,8399984,0
1986-10-17,3.6965,3.6965,3.6142,3.6472,4585665,0
1986-10-20,3.5816,3.6142,3.532,3.6142,2977246,0
1986-10-21,3.5978,3.6142,3.532,3.565,3606880,0
1986-10-22,3.5816,3.6142,3.5486,3.5978,5405211,0
1986-10-23,3.6142,3.713,3.532,3.68,11979117,0
1986-10-24,3.7293,3.7293,3.5816,3.5816,3368761,0
1986-10-27,3.5978,3.6965,3.5816,3.6965,2362224,0
1986-10-28,3.713,3.7454,3.68,3.6965,3573284,0
1986-10-29,3.7293,3.8115,3.6965,3.7454,3824551,0
1986-10-30,3.8279,3.8443,3.7293,3.7454,8107813,0
1986-10-31,3.7454,3.7454,3.5978,3.6305,4959647,0
1986-11-03,3.6305,3.6472,3.3021,3.6472,2335929,0
1986-11-04,3.6472,3.6965,3.5816,3.5978,5029039,0
1986-11-05,3.5978,3.6635,3.5816,3.6635,6465069,0
1986-11-06,3.68,3.8115,3.68,3.7951,7123919,0
1986-11-07,3.7622,3.7787,3.713,3.713,2357840,0
1986-11-10,3.713,3.7293,3.6305,3.7293,4449071,0
1986-11-11,3.7454,3.7622,3.6635,3.7454,4909242,0
1986-11-12,3.8605,3.8605,3.7622,3.8279,7742597,0
1986-11-13,3.8279,3.8938,3.6472,3.6472,2186921,0
1986-11-14,3.6472,3.7454,3.565,3.6965,3101422,0
1986-11-17,3.6472,3.6965,3.6142,3.6472,5666705,0
1986-11-18,3.5156,3.6472,3.4993,3.532,7669557,0
1986-11-19,3.4993,3.5978,3.4993,3.565,4829627,0
1986-11-20,3.6142,3.7293,3.565,3.6635,5827403,0
1986-11-21,3.6965,3.7293,3.6635,3.6965,6508895,0
1986-11-24,3.6965,3.7787,3.6472,3.7293,5066289,0
1986-11-25,3.7454,3.7454,3.532,3.6635,5127644,0
1986-11-26,3.6965,3.7787,3.5978,3.6965,5902636,0
1986-11-28,3.6635,3.6635,3.5978,3.6472,3189076,0
1986-12-01,3.5816,3.5978,3.532,3.5978,3669702,0
1986-12-02,3.6142,3.7622,3.5816,3.7622,7092515,0
1986-12-03,3.7622,3.7622,3.6305,3.6635,6557104,0
1986-12-04,3.6965,3.7454,3.6472,3.6965,8473033,0
1986-12-05,3.6965,3.7293,3.565,3.5978,6335783,0
1986-12-08,3.6472,3.6472,3.4993,3.6472,4381872,0
1986-12-09,3.6305,3.6635,3.5816,3.5978,2233669,0
1986-12-10,3.5816,3.6635,3.565,3.6142,3148170,0
1986-12-11,3.5978,3.6142,3.532,3.532,3906359,0
1986-12-12,3.532,3.5486,3.4993,3.532,3296448,0
1986-12-15,3.4993,3.5486,3.4665,3.4993,4274499,0
1986-12-16,3.483,3.5486,3.4665,3.5156,4855925,0
1986-12-17,3.532,3.5978,3.4993,3.5156,6527887,0
1986-12-18,3.483,3.5156,3.4333,3.4665,4777037,0
1986-12-19,3.4993,3.6305,3.483,3.5978,8180860,0
1986-12-22,3.4993,3.5486,3.4665,3.5156,5243054,0
1986-12-23,3.532,3.532,3.4172,3.4333,7815641,0
1986-12-24,3.4006,3.4665,3.4006,3.4172,3446183,0
1986-12-26,3.4333,3.4665,3.4172,3.4665,1068624,0
1986-12-29,3.4665,3.483,3.4172,3.4501,4442499,0
1986-12-30,3.4501,3.4665,3.4006,3.4333,4527961,0
1986-12-31,3.4333,3.532,3.3842,3.4333,4177349,0
1987-01-02,3.4665,3.4993,3.4333,3.4665,2820936,0
1987-01-05,3.4665,3.565,3.4501,3.5486,9422597,0
1987-01-06,3.565,3.6305,3.5486,3.5816,7107123,0
1987-01-07,3.5816,3.5978,3.532,3.5978,8911290,0
1987-01-08,3.6142,3.6472,3.4993,3.6142,5101350,0
1987-01-09,3.6305,3.6305,3.565,3.6142,6525695,0
1987-01-12,3.6142,3.713,3.5816,3.68,5381108,0
1987-01-13,3.6965,3.7293,3.6635,3.7293,7304341,0
1987-01-14,3.7454,3.8605,3.713,3.8443,10299118,0
1987-01-15,3.9594,4.0578,3.9264,3.9757,23300836,0
1987-01-16,3.9923,4.0578,3.9757,3.9757,13293895,0
1987-01-19,3.9923,4.1563,3.9757,4.1401,10372159,0
1987-01-20,4.1401,4.1401,4.0252,4.0412,10664336,0
1987-01-21,4.0083,4.1563,3.9757,4.0906,9495637,0
1987-01-22,4.1237,4.2384,4.1071,4.1891,15485196,0
1987-01-23,4.2715,4.3371,3.8938,4.0906,16361716,0
1987-01-26,4.1237,4.2222,4.0906,4.1237,4297875,0
1987-01-27,4.1891,4.2384,4.1071,4.2222,8034771,0
1987-01-28,4.1891,4.2715,4.1237,4.1891,5381836,0
1987-01-29,4.2384,4.2553,4.0906,4.1563,4312481,0
1987-01-30,4.1891,4.1891,3.9594,4.1071,4213871,0
1987-02-02,4.0578,4.1891,4.0412,4.1563,4460759,0
1987-02-03,4.2222,4.2222,4.0578,4.0906,5524271,0
1987-02-04,4.0744,4.2553,4.0412,4.1563,7523466,0
1987-02-05,4.2057,4.2553,4.173,4.2553,7888684,0
1987-02-06,4.2553,4.2715,4.1237,4.1563,6336515,0
1987-02-09,4.1237,4.1401,4.0578,4.0744,4630949,0
1987-02-10,4.1071,4.1237,4.0412,4.1237,4601003,0
1987-02-11,4.1563,4.2222,4.1401,4.2222,5617767,0
1987-02-12,4.2715,4.2715,4.1071,4.1563,6561486,0
1987-02-13,4.2057,4.2057,4.1071,4.1237,7523466,0
1987-02-17,4.1563,4.2384,4.1071,4.2384,7450424,0
1987-02-18,4.2877,4.2877,4.1401,4.2057,7742597,0
1987-02-19,4.2384,4.3208,4.1891,4.2877,7596508,0
1987-02-20,4.2877,4.4193,4.2877,4.4027,10664336,0
1987-02-23,4.4193,4.4193,4.2877,4.3041,6111539,0
1987-02-24,4.3371,4.3863,4.3208,4.3371,4837665,0
1987-02-25,4.3702,4.4193,4.3208,4.4027,4616342,0
1987-02-26,4.3863,4.4027,4.3371,4.3536,4183927,0
1987-02-27,4.4027,4.4193,4.3536,4.3863,4609038,0
1987-03-02,4.4027,4.4193,4.3702,4.3702,3869838,0
1987-03-03,4.3863,4.4027,4.3208,4.3536,3730326,0
1987-03-04,4.3536,4.5096,4.3536,4.4686,9422597,0
1987-03-05,4.6247,4.6574,4.485,4.6082,11102594,0
1987-03-06,4.6082,4.6411,4.5757,4.6247,7099085,0
1987-03-09,4.485,4.5915,4.452,4.485,4429352,0
1987-03-10,4.485,4.6906,4.4686,4.6574,7377381,0
1987-03-11,4.6906,4.7067,4.5915,4.674,9641727,0
1987-03-12,4.7067,4.7233,4.6411,4.674,5064826,0
1987-03-13,4.7067,4.7067,4.6247,4.6247,3435231,0
1987-03-16,4.6247,4.6247,4.4686,4.5262,3460796,0
1987-03-17,4.5262,4.5915,4.5096,4.5915,4376759,0
1987-03-18,4.6082,4.6574,4.5262,4.5915,6728753,0
1987-03-19,4.6082,4.6082,4.5096,4.5915,3481247,0
1987-03-20,4.6247,4.6906,4.5425,4.6247,8180860,0
1987-03-23,4.6411,4.6574,4.5757,4.5915,7185277,0
1987-03-24,4.559,4.674,4.5425,4.6574,19356495,0
1987-03-25,4.6411,4.6574,4.5262,4.6082,6785730,0
1987-03-26,4.5915,4.6574,4.559,4.5915,6247399,0
1987-03-27,4.5915,4.6082,4.3041,4.3702,9057377,0
1987-03-30,4.2384,4.3536,4.2384,4.3041,6566600,0
1987-03-31,4.3536,4.5262,4.3208,4.5262,8326946,0
1987-04-01,4.3863,4.559,4.3371,4.4193,6966146,0
1987-04-02,4.4358,4.4686,4.4027,4.4358,5132027,0
1987-04-03,4.4358,4.5425,4.3371,4.5096,5476063,0
1987-04-06,4.5425,4.5915,4.4027,4.559,7377381,0
1987-04-07,4.559,4.7559,4.4686,4.485,9203465,0
1987-04-08,4.559,4.5757,4.4193,4.485,5771157,0
1987-04-09,4.485,4.485,4.3208,4.3536,5929664,0
1987-04-10,4.3208,4.3863,4.2877,4.3371,3936307,0
1987-04-13,4.3041,4.3536,3.9923,4.0252,7304341,0
1987-04-14,4.0412,4.1563,3.9923,4.0906,10664336,0
1987-04-15,4.2222,4.2384,4.0412,4.1563,6397138,0
1987-04-16,4.1563,4.2715,4.1563,4.2222,4278881,0
1987-04-20,4.2057,4.2553,4.173,4.2553,4318325,0
1987-04-21,4.2222,4.3536,4.0906,4.3371,4802603,0
1987-04-22,4.3863,4.4193,4.1891,4.2057,5085279,0
1987-04-23,4.2057,4.3208,4.1401,4.2553,3281837,0
1987-04-24,4.173,4.2222,4.0906,4.1237,4324898,0
1987-04-27,4.0252,4.1401,3.9757,4.0578,7023851,0
1987-04-28,4.1071,4.2222,4.0744,4.1563,5364305,0
1987-04-29,4.1891,4.2553,4.1071,4.1401,3596656,0
1987-04-30,4.173,4.3371,4.1563,4.2222,7888684,0
1987-05-01,4.2222,4.2553,4.173,4.2057,4102848,0
1987-05-04,4.2222,4.2877,4.1563,4.2715,2376830,0
1987-05-05,4.2877,4.3863,4.2877,4.3863,6119576,0
1987-05-06,4.3702,4.3863,4.1563,4.1891,10883463,0
1987-05-07,4.2222,4.3041,4.1237,4.2553,7276585,0
1987-05-08,4.2877,4.3041,4.2222,4.2553,3947265,0
1987-05-11,4.2877,4.3863,4.173,4.173,5839819,0
1987-05-12,4.173,4.2715,4.1401,4.2222,4109419,0
1987-05-13,4.2553,4.2715,4.1891,4.2384,4987401,0
1987-05-14,4.2715,4.2715,4.2222,4.2384,4517733,0
1987-05-15,4.1891,4.2057,4.1237,4.1401,4056097,0
1987-05-18,4.0906,4.1237,3.9923,4.0744,4232865,0
1987-05-19,4.1071,4.1237,3.9757,3.9923,4362882,0
1987-05-20,3.9594,4.1891,3.9264,4.173,13732153,0
1987-05-21,4.2877,4.3863,4.2384,4.3041,7669557,0
1987-05-22,4.3371,4.4193,4.3041,4.3371,4023230,0
1987-05-26,4.452,4.5262,4.4027,4.5262,11175635,0
1987-05-27,4.5262,4.5757,4.485,4.5096,6435852,0
1987-05-28,4.485,4.5915,4.4686,4.5757,6738981,0
1987-05-29,4.6247,4.6906,4.5757,4.6247,10079986,0
1987-06-01,4.5757,4.6574,4.485,4.5757,4488513,0
1987-06-02,4.5425,4.6247,4.4358,4.6247,7117347,0
1987-06-03,4.6247,4.7233,4.6082,4.674,7450424,0
1987-06-04,4.7067,4.7233,4.6247,4.6574,7450424,0
1987-06-05,4.7067,4.7067,4.6247,4.6906,3614188,0
1987-06-08,4.8056,4.8056,4.6247,4.8056,6457036,0
1987-06-09,4.8056,4.8382,4.7559,4.7891,10372159,0
1987-06-10,4.8216,4.8546,4.7396,4.8056,6637453,0
1987-06-11,4.8382,4.8546,4.7559,4.8382,6974181,0
1987-06-12,4.8546,4.8875,4.8216,4.8216,5906287,0
1987-06-15,4.8546,4.9042,4.8382,4.871,8326946,0
1987-06-16,4.8546,4.8875,4.8216,4.871,4844967,0
1987-06-17,4.8875,4.8875,4.8216,4.8382,3391402,0
1987-06-18,4.8382,4.8875,4.7891,4.8875,2777840,0
1987-06-19,4.871,4.9042,4.8382,4.8875,6265662,0
1987-06-22,4.9042,4.9368,4.871,4.9204,4305177,0
1987-06-23,4.9368,4.9368,4.8546,4.8546,5597315,0
1987-06-24,4.8382,4.871,4.8216,4.8216,4471717,0
1987-06-25,4.8546,4.9042,4.8216,4.9042,4614152,0
1987-06-26,4.8546,4.871,4.7725,4.7891,2624450,0
1987-06-29,4.7725,4.8056,4.7233,4.8056,3259928,0
1987-06-30,4.7725,4.7891,4.6906,4.7559,4016654,0
1987-07-01,4.6906,4.8546,4.674,4.6906,3514117,0
1987-07-02,4.7233,4.8056,4.5262,4.7891,2476897,0
1987-07-06,4.7891,4.8056,4.7396,4.7396,4062672,0
1987-07-07,4.7396,4.8056,4.7233,4.7559,3700380,0
1987-07-08,4.8875,5.0353,4.8546,5.0191,13366938,0
1987-07-09,5.0191,5.0353,4.9862,5.0026,7377381,0
1987-07-10,5.0191,5.0519,5.0026,5.0353,4928234,0
1987-07-13,5.0353,5.0353,4.9368,5.0026,4081662,0
1987-07-14,5.0026,5.1177,4.9862,5.1013,6156098,0
1987-07-15,5.0353,5.1013,5.0191,5.068,6034116,0
1987-07-16,5.068,5.1013,5.0519,5.0845,3607614,0
1987-07-17,5.1013,5.2489,5.068,5.1996,7450424,0
1987-07-20,5.134,5.1503,5.0353,5.134,8546076,0
1987-07-21,5.0845,5.1503,5.0191,5.0353,6180200,0
1987-07-22,5.0845,5.1503,5.068,5.1177,5828861,0
1987-07-23,5.134,5.1667,5.1013,5.1503,5660128,0
1987-07-24,5.1177,5.134,5.1013,5.1013,3752240,0
1987-07-27,5.1177,5.134,5.0519,5.0845,2813630,0
1987-07-28,5.1013,5.134,5.0845,5.134,4134988,0
1987-07-29,5.1177,5.2653,5.068,5.1503,5879990,0
1987-07-30,5.1503,5.1834,5.0845,5.1834,5177315,0
1987-07-31,5.1667,5.1996,5.1503,5.1503,3370955,0
1987-08-03,5.1177,5.1503,5.0191,5.0191,3558677,0
1987-08-04,5.0191,5.0519,4.9204,4.9368,4899019,0
1987-08-05,5.0026,5.068,4.9862,5.068,5213836,0
1987-08-06,5.068,5.1834,5.068,5.1503,4029802,0
1987-08-07,5.1177,5.1996,5.1013,5.1503,3766845,0
1987-08-10,5.1834,5.216,5.1503,5.216,3478328,0
1987-08-11,5.2326,5.3475,5.0191,5.3475,8765204,0
1987-08-12,5.3311,5.4134,5.2983,5.3638,5753628,0
1987-08-13,5.3475,5.4134,5.3311,5.3475,7669557,0
1987-08-14,5.3146,5.3805,5.2653,5.3805,4355577,0
1987-08-17,5.3805,5.3968,5.3311,5.3638,4650672,0
1987-08-18,5.3146,5.3311,5.1834,5.3146,5360653,0
1987-08-19,5.216,5.3146,5.1503,5.2817,6092547,0
1987-08-20,5.3146,5.3968,5.2817,5.3475,5340933,0
1987-08-21,5.3638,5.3805,5.2817,5.2983,4636794,0
1987-08-24,5.2983,5.2983,5.216,5.2489,3831857,0
1987-08-25,5.3146,5.5117,5.2983,5.3968,5351157,0
1987-08-26,5.4461,5.5775,5.4134,5.5117,6801071,0
1987-08-27,5.5282,5.5775,5.479,5.5117,3901979,0
1987-08-28,5.4461,5.4625,5.3146,5.3146,3790953,0
1987-08-31,5.2983,5.3805,5.1503,5.1503,5131297,0
1987-09-01,5.2326,5.3968,5.1667,5.216,6196270,0
1987-09-02,5.216,5.3311,5.1667,5.1996,7669557,0
1987-09-03,5.2489,5.2817,5.0353,5.1177,8765204,0
1987-09-04,5.0191,5.1177,4.9695,5.0191,5065558,0
1987-09-08,4.9695,5.0191,4.7725,5.0026,15193024,0
1987-09-09,5.0191,5.0519,4.9532,4.9862,6256166,0
1987-09-10,5.0519,5.1834,5.0353,5.1503,7090321,0
1987-09-11,5.1503,5.3146,5.1503,5.2817,3853770,0
1987-09-14,5.2817,5.3475,5.2489,5.2983,4073626,0
1987-09-15,5.3146,5.3146,5.134,5.134,3100690,0
1987-09-16,5.1503,5.2817,5.1013,5.1834,4294949,0
1987-09-17,5.1667,5.216,5.0191,5.1013,3154014,0
1987-09-18,5.134,5.1834,5.0845,5.1177,4351925,0
1987-09-21,5.134,5.4134,5.0026,5.0191,3708413,0
1987-09-22,5.0519,5.2489,4.9532,5.216,5584167,0
1987-09-23,5.216,5.3475,5.1503,5.2817,6826632,0
1987-09-24,5.2653,5.2983,5.1503,5.1503,4753663,0
1987-09-25,5.134,5.1503,5.0026,5.0353,3671160,0
1987-09-28,5.0845,5.1834,5.0353,5.1503,4909242,0
1987-09-29,5.216,5.216,5.1013,5.1667,4525039,0
1987-09-30,5.1503,5.2817,5.1177,5.2489,4449801,0
1987-10-01,5.2326,5.3146,5.216,5.2983,3146709,0
1987-10-02,5.2983,5.3638,5.2817,5.3475,3745663,0
1987-10-05,5.3311,5.3311,5.1503,5.2326,3048830,0
1987-10-06,5.1996,5.216,4.9532,4.9695,4382601,0
1987-10-07,5.0026,5.0191,4.9204,5.0191,4622187,0
1987-10-08,5.0191,5.0519,4.9042,4.9368,3319826,0
1987-10-09,4.9204,4.9695,4.8546,4.8546,4379680,0
1987-10-12,4.8216,4.871,4.7559,4.8056,3964796,0
1987-10-13,4.8875,5.0519,4.8382,5.0519,4304446,0
1987-10-14,5.0026,5.0026,4.7891,4.871,5831054,0
1987-10-15,4.7233,4.9042,4.6082,4.7559,9203465,0
1987-10-16,4.7559,4.8216,4.3536,4.3863,11148611,0
1987-10-19,4.0252,4.6574,2.842,4.0906,22720143,0
1987-10-20,3.9594,4.2222,3.368,4.0906,20031417,0
1987-10-21,4.452,4.4932,4.1891,4.3863,13300466,0
1987-10-22,4.0906,4.3208,4.0252,4.2553,11326111,0
1987-10-23,4.1563,4.452,4.1237,4.3371,6646949,0
1987-10-26,3.9264,4.0083,3.8938,3.9102,7961730,0
1987-10-27,3.9102,4.2222,3.9102,4.0906,5607539,0
1987-10-28,3.8938,4.2877,3.8443,4.173,8253902,0
1987-10-29,4.2222,4.6082,4.1563,4.5757,8473033,0
1987-10-30,4.6247,4.7233,4.4193,4.4686,8180860,0
1987-11-02,4.3536,4.559,4.2877,4.5262,4654322,0
1987-11-03,4.3536,4.3863,4.0252,4.3371,7279505,0
1987-11-04,4.1563,4.2715,4.1237,4.2222,6332130,0
1987-11-05,4.1237,4.3371,4.1237,4.3371,9057377,0
1987-11-06,4.2057,4.3536,4.1237,4.2222,5000552,0
1987-11-09,4.0578,4.1563,4.0412,4.0578,6214528,0
1987-11-10,3.9594,4.1891,3.9428,4.1071,5365766,0
1987-11-11,4.1891,4.2553,4.0744,4.1401,3636828,0
1987-11-12,4.3536,4.3863,4.2715,4.3041,8546076,0
1987-11-13,4.3371,4.3702,4.2222,4.2222,4220446,0
1987-11-16,4.2222,4.4358,4.2222,4.2715,4644830,0
1987-11-17,4.1891,4.2384,4.1401,4.2222,2987475,0
1987-11-18,4.2222,4.3208,4.0906,4.3208,3288413,0
1987-11-19,4.3208,4.3371,4.1237,4.2384,2918082,0
1987-11-20,4.2057,4.2877,4.0906,4.2553,4969872,0
1987-11-23,4.1891,4.3371,4.173,4.3041,4547677,0
1987-11-24,4.4027,4.4932,4.3863,4.4193,7377381,0
1987-11-25,4.4193,4.4358,4.3371,4.3371,2346152,0
1987-11-27,4.3208,4.3863,4.2877,4.3041,1384901,0
1987-11-30,4.2057,4.2057,4.0252,4.0906,5649903,0
1987-12-01,4.173,4.173,4.0744,4.1401,3162050,0
1987-12-02,4.1891,4.3208,4.1563,4.2715,3778535,0
1987-12-03,4.2222,4.2715,4.0083,4.0578,3626605,0
1987-12-04,4.0083,4.1401,3.9757,4.0744,4964028,0
1987-12-07,4.0412,4.1071,4.0252,4.0906,4072896,0
1987-12-08,4.0906,4.1891,4.0578,4.1891,5191194,0
1987-12-09,4.173,4.2877,4.1563,4.173,6744096,0
1987-12-10,4.0252,4.2384,3.9757,3.9757,8180860,0
1987-12-11,3.9594,4.0578,3.9594,4.0083,6298532,0
1987-12-14,3.9923,4.2553,3.9923,4.2384,4667472,0
1987-12-15,4.2715,4.3536,4.1891,4.2222,5860998,0
1987-12-16,4.2222,4.2715,4.1237,4.2222,5263507,0
1987-12-17,4.2384,4.3371,4.1563,4.173,4468064,0
1987-12-18,4.2715,4.3536,4.2222,4.3208,7377381,0
1987-12-21,4.3208,4.4358,4.3208,4.3863,5278114,0
1987-12-22,4.3863,4.452,4.2553,4.452,4055368,0
1987-12-23,4.4686,4.559,4.4686,4.5262,4638985,0
1987-12-24,4.5425,4.5425,4.4358,4.4686,1259268,0
1987-12-28,4.3863,4.3863,4.2222,4.3208,2482014,0
1987-12-29,4.3208,4.3536,4.2384,4.2384,1891824,0
1987-12-30,4.2715,4.3863,4.2553,4.3863,2383406,0
1987-12-31,4.3208,4.4193,4.2877,4.4027,2519268,0
1988-01-04,4.4027,4.6082,4.3863,4.5915,4576166,0
1988-01-05,4.6247,4.6906,4.4932,4.559,5305873,0
1988-01-06,4.559,4.5757,4.4932,4.4932,2587197,0
1988-01-07,4.452,4.559,4.4358,4.559,3173004,0
1988-01-08,4.4932,4.5262,3.9594,4.0744,4417664,0
1988-01-11,4.0906,4.3041,4.0906,4.3041,4297141,0
1988-01-12,4.2553,4.2715,4.1237,4.2222,3933385,0
1988-01-13,4.173,4.3702,4.1563,4.2384,3393596,0
1988-01-14,4.2057,4.2384,4.1401,4.2222,2529492,0
1988-01-15,4.4193,4.5262,4.3536,4.5096,7815641,0
1988-01-18,4.4932,4.4932,4.3863,4.452,2774187,0
1988-01-19,4.3863,4.452,4.3536,4.3863,2381946,0
1988-01-20,4.2877,4.3208,4.1071,4.2057,4297141,0
1988-01-21,4.2553,4.2715,4.173,4.2553,3289142,0
1988-01-22,4.2222,4.2877,4.2222,4.2553,2536064,0
1988-01-25,4.2222,4.452,4.2057,4.4358,3480516,0
1988-01-26,4.3863,4.4932,4.3702,4.4358,2091962,0
1988-01-27,4.4027,4.4358,4.3041,4.3371,4988133,0
1988-01-28,4.3536,4.4358,4.3371,4.3863,2532415,0
1988-01-29,4.4027,4.4358,4.3702,4.4193,3725213,0
1988-02-01,4.4358,4.4932,4.3041,4.3371,3021074,0
1988-02-02,4.3371,4.559,4.3371,4.5262,6643297,0
1988-02-03,4.4932,4.6082,4.452,4.4686,6511085,0
1988-02-04,4.4932,4.5262,4.452,4.5096,3333697,0
1988-02-05,4.4932,4.5425,4.3863,4.4686,4518465,0
1988-02-08,4.452,4.4686,4.3702,4.452,3570363,0
1988-02-09,4.452,4.5096,4.4193,4.5096,3080971,0
1988-02-10,4.4686,4.6082,4.452,4.5915,5802568,0
1988-02-11,4.5757,4.6082,4.5425,4.6082,4207297,0
1988-02-12,4.6082,4.6247,4.5262,4.5915,4371647,0
1988-02-16,4.5757,4.674,4.559,4.6574,4361418,0
1988-02-17,4.6906,4.7233,4.6411,4.6574,6673976,0
1988-02-18,4.6411,4.6574,4.5425,4.6082,5484096,0
1988-02-19,4.559,4.674,4.5425,4.674,3430847,0
1988-02-22,4.6411,4.7396,4.5757,4.6906,5682774,0
1988-02-23,4.6574,4.7067,4.6247,4.674,3121872,0
1988-02-24,4.6247,4.6906,4.5915,4.6247,4619997,0
1988-02-25,4.5915,4.7067,4.559,4.559,5169280,0
1988-02-26,4.5425,4.6906,4.5262,4.5915,2521457,0
1988-02-29,4.5425,4.7233,4.5425,4.6906,5037071,0
1988-03-01,4.674,4.7067,4.6574,4.6906,5149559,0
1988-03-02,4.6906,4.7396,4.6411,4.674,4756587,0
1988-03-03,4.6247,4.6906,4.6082,4.674,4310292,0
1988-03-04,4.6247,4.674,4.6247,4.674,2714292,0
1988-03-07,4.6411,4.6574,4.5915,4.6411,2517076,0
1988-03-08,4.6082,4.6906,4.6082,4.6574,3257735,0
1988-03-09,4.6574,4.674,4.5757,4.5915,3362914,0
1988-03-10,4.5915,4.6247,4.4932,4.5262,5149559,0
1988-03-11,4.4932,4.5425,4.452,4.5425,2799024,0
1988-03-14,4.559,4.6574,4.5096,4.6574,3988169,0
1988-03-15,4.6247,4.6574,4.5915,4.6411,2315476,0
1988-03-16,4.6574,4.674,4.5915,4.674,2855266,0
1988-03-17,4.6906,4.7067,4.5262,4.6906,3572552,0
1988-03-18,4.6906,4.7067,4.6247,4.6247,7669557,0
1988-03-21,4.5757,4.5757,4.4932,4.5425,5207991,0
1988-03-22,4.559,4.5915,4.4932,4.5915,6098393,0
1988-03-23,4.6247,4.6574,4.6082,4.6247,6775504,0
1988-03-24,4.5915,4.6082,4.5096,4.5915,5497246,0
1988-03-25,4.559,4.6082,4.5096,4.5096,4446150,0
1988-03-28,4.4686,4.5425,4.452,4.5425,5159787,0
1988-03-29,4.6247,4.6411,4.5915,4.6247,3462260,0
1988-03-30,4.6411,4.7067,4.6247,4.6247,5267158,0
1988-03-31,4.5915,4.6411,4.5757,4.6247,3135021,0
1988-04-04,4.5915,4.5915,4.5262,4.5425,8662217,0
1988-04-05,4.5425,4.6082,4.5262,4.5915,3777805,0
1988-04-06,4.6247,4.7725,4.6082,4.7725,8253902,0
1988-04-07,4.8056,4.8056,4.7559,4.7891,5387681,0
1988-04-08,4.8216,4.8546,4.7725,4.8216,3568170,0
1988-04-11,4.8546,4.871,4.8056,4.8546,4303714,0
1988-04-12,4.8382,4.8546,4.8056,4.8546,3162780,0
1988-04-13,4.8216,4.8546,4.8056,4.8546,2379022,0
1988-04-14,4.7559,4.8216,4.5915,4.6247,5253280,0
1988-04-15,4.6247,4.6411,4.5757,4.6411,5022464,0
1988-04-18,4.6082,4.6247,4.5262,4.5425,4186847,0
1988-04-19,4.5425,4.6082,4.452,4.452,3663123,0
1988-04-20,4.4027,4.4686,4.4027,4.4193,2956795,0
1988-04-21,4.4686,4.5262,4.3863,4.4358,4612690,0
1988-04-22,4.4358,4.5915,4.4358,4.5757,2508310,0
1988-04-25,4.5915,4.7067,4.5915,4.7067,3507543,0
1988-04-26,4.7067,4.8056,4.6906,4.7725,6782075,0
1988-04-27,4.7559,4.8056,4.7067,4.7559,5845662,0
1988-04-28,4.7559,4.7559,4.6574,4.674,2783684,0
1988-04-29,4.6411,4.6574,4.559,4.5915,3676274,0
1988-05-02,4.6247,4.6574,4.5915,4.6411,1630327,0
1988-05-03,4.6247,4.6574,4.6082,4.6247,2360761,0
1988-05-04,4.6247,4.6411,4.559,4.559,2371716,0
1988-05-05,4.5425,4.5757,4.4932,4.5425,3639019,0
1988-05-06,4.5262,4.559,4.4193,4.4358,2597422,0
1988-05-09,4.4358,4.4932,4.4027,4.4358,2866953,0
1988-05-10,4.4193,4.4686,4.4027,4.4358,2939267,0
1988-05-11,4.4193,4.4358,4.3702,4.4027,4233593,0
1988-05-12,4.4193,4.4686,4.4027,4.4686,3662393,0
1988-05-13,4.452,4.5757,4.452,4.559,4285453,0
1988-05-16,4.559,4.5915,4.559,4.5757,1643476,0
1988-05-17,4.5915,4.5915,4.4932,4.4932,2557980,0
1988-05-18,4.5096,4.5425,4.3702,4.4193,3051020,0
1988-05-19,4.3702,4.4686,4.3208,4.4686,4291299,0
1988-05-20,4.4686,4.4932,4.4193,4.4358,3124796,0
1988-05-23,4.4358,4.4358,4.3863,4.3863,1933462,0
1988-05-24,4.4027,4.4932,4.4027,4.452,3972097,0
1988-05-25,4.452,4.5262,4.452,4.5262,3519232,0
1988-05-26,4.5096,4.5915,4.4932,4.559,2517076,0
1988-05-27,4.5262,4.5915,4.5096,4.559,2865490,0
1988-05-31,4.5262,4.7891,4.5262,4.7891,4860307,0
1988-06-01,4.7559,4.9862,4.7559,4.9368,9130421,0
1988-06-02,4.9042,4.9204,4.8546,4.871,7304341,0
1988-06-03,4.8546,4.9368,4.8056,4.9368,3344659,0
1988-06-06,4.9042,4.9042,4.8382,4.8875,4708377,0
1988-06-07,4.8546,4.871,4.7559,4.8216,9203465,0
1988-06-08,4.7891,4.9532,4.7891,4.9532,7218877,0
1988-06-09,4.9532,4.9532,4.8546,4.9042,3611265,0
1988-06-10,4.8546,4.9368,4.7891,4.8875,3774150,0
1988-06-13,4.9204,4.9532,4.8875,4.9368,2904931,0
1988-06-14,5.0026,5.0191,4.8875,4.9532,7377381,0
1988-06-15,4.9204,4.9532,4.8875,4.9368,5368686,0
1988-06-16,4.8546,4.8546,4.7067,4.7396,4594430,0
1988-06-17,4.7233,4.7725,4.6906,4.7725,8423363,0
1988-06-20,4.7067,4.7396,4.6906,4.7233,3038601,0
1988-06-21,4.7233,4.7891,4.6906,4.7725,3074395,0
1988-06-22,4.8875,4.9695,4.8382,4.8546,5928199,0
1988-06-23,4.8382,4.8546,4.7891,4.8382,2507577,0
1988-06-24,4.8546,4.9204,4.8382,4.9204,3811405,0
1988-06-27,4.9204,4.9204,4.8056,4.8056,3138673,0
1988-06-28,4.8382,4.9368,4.8216,4.9042,2781491,0
1988-06-29,4.9042,4.9695,4.8546,4.8875,3303024,0
1988-06-30,4.8875,4.9368,4.871,4.9204,2800481,0
1988-07-01,4.9368,4.9532,4.8216,4.871,2701875,0
1988-07-05,4.8382,4.8875,4.8382,4.8875,2089775,0
1988-07-06,4.8875,4.8875,4.6906,4.7233,4256237,0
1988-07-07,4.7396,4.7891,4.674,4.7559,3289142,0
1988-07-08,4.7233,4.7725,4.7067,4.7396,2477634,0
1988-07-11,4.7396,4.7891,4.7067,4.7559,2004311,0
1988-07-12,4.7725,4.7725,4.6906,4.7233,3764656,0
1988-07-13,4.7067,4.7233,4.674,4.7067,6982950,0
1988-07-14,4.6906,4.7396,4.6906,4.7233,2300870,0
1988-07-15,4.7233,4.7725,4.7067,4.7559,4126951,0
1988-07-18,4.7396,4.7559,4.674,4.7396,2316203,0
1988-07-19,4.7233,4.7559,4.6906,4.7233,2428690,0
1988-07-20,4.7233,4.7559,4.6906,4.7067,3229248,0
1988-07-21,4.6411,4.6574,4.5096,4.5425,7063293,0
1988-07-22,4.5262,4.559,4.4193,4.559,5741941,0
1988-07-25,4.5262,4.559,4.4932,4.5425,2060553,0
1988-07-26,4.5425,4.6411,4.5425,4.6247,1980935,0
1988-07-27,4.6411,4.6411,4.4767,4.4932,2681426,0
1988-07-28,4.5262,4.6247,4.4932,4.6247,5555682,0
1988-07-29,4.6247,4.7725,4.6247,4.7725,5879990,0
1988-08-01,4.7725,4.8056,4.7233,4.7891,2361494,0
1988-08-02,4.8216,4.8382,4.7725,4.7725,4600269,0
1988-08-03,4.7725,4.8382,4.7396,4.8216,3102885,0
1988-08-04,4.8216,4.8382,4.7559,4.7891,2617146,0
1988-08-05,4.7559,4.7891,4.6906,4.7396,1433840,0
1988-08-08,4.7233,4.7725,4.6411,4.7559,3443996,0
1988-08-09,4.7396,4.7396,4.6411,4.7233,3133562,0
1988-08-10,4.6906,4.7067,4.5915,4.5915,3540411,0
1988-08-11,4.5915,4.6411,4.5425,4.6411,2533145,0
1988-08-12,4.6082,4.6247,4.5425,4.6082,2812899,0
1988-08-15,4.5757,4.6082,4.5425,4.5757,1531717,0
1988-08-16,4.5425,4.6574,4.5425,4.6082,3981595,0
1988-08-17,4.6411,4.6906,4.6082,4.674,3332967,0
1988-08-18,4.6906,4.7559,4.6574,4.7067,3400899,0
1988-08-19,4.6906,4.7067,4.6411,4.6574,3559406,0
1988-08-22,4.6247,4.6411,4.5757,4.5915,2546294,0
1988-08-23,4.5757,4.5915,4.5096,4.5425,3209526,0
1988-08-24,4.5425,4.674,4.5262,4.674,5928932,0
1988-08-25,4.6411,4.6411,4.559,4.5915,1869178,0
1988-08-26,4.6411,4.6906,4.6082,4.6411,1801250,0
1988-08-29,4.6247,4.8056,4.6247,4.7559,3620758,0
1988-08-30,4.7725,4.7891,4.7067,4.7396,2612032,0
1988-08-31,4.7725,4.8056,4.7233,4.7396,2109494,0
1988-09-01,4.7067,4.7233,4.6082,4.674,2465214,0
1988-09-02,4.7067,4.8216,4.7067,4.8216,6019505,0
1988-09-06,4.871,4.9368,4.8216,4.9368,4491438,0
1988-09-07,4.871,4.9532,4.871,4.9204,3243857,0
1988-09-08,4.9204,5.0026,4.9042,4.9862,5038528,0
1988-09-09,4.9695,5.0026,4.9204,4.9204,6302911,0
1988-09-12,4.9532,4.9862,4.9042,4.9532,2469596,0
1988-09-13,4.9368,4.9862,4.9042,4.9204,4145214,0
1988-09-14,4.9204,4.9532,4.871,4.871,4426429,0
1988-09-15,4.8875,4.9532,4.8875,4.9042,3320553,0
1988-09-16,4.8875,5.0191,4.8875,5.0191,5046564,0
1988-09-19,4.9695,4.9862,4.9042,4.9532,1966329,0
1988-09-20,4.9862,5.0353,4.9532,5.0191,3321282,0
1988-09-21,4.9862,5.0845,4.9862,5.0845,3462260,0
1988-09-22,5.068,5.0845,5.0191,5.0353,2566013,0
1988-09-23,4.9862,5.0845,4.9695,5.0845,3468101,0
1988-09-26,5.0519,5.0845,5.0191,5.0191,1829737,0
1988-09-27,4.9862,5.0191,4.9695,5.0026,1533910,0
1988-09-28,5.0026,5.0519,5.0026,5.0519,1990431,0
1988-09-29,5.0353,5.134,5.0191,5.1177,5034879,0
1988-09-30,5.0845,5.216,5.0845,5.1834,6182391,0
1988-10-03,5.1503,5.1503,5.1013,5.1503,2837004,0
1988-10-04,5.1503,5.1667,5.0845,5.0845,2842849,0
1988-10-05,5.1013,5.1503,5.068,5.1177,2359301,0
1988-10-06,5.1177,5.1503,5.0845,5.1013,2679234,0
1988-10-07,5.134,5.3968,5.1177,5.2817,8061798,0
1988-10-10,5.2326,5.2489,5.1996,5.2326,2068586,0
1988-10-11,5.1834,5.216,5.1503,5.1834,3091197,0
1988-10-12,5.1013,5.1177,5.0191,5.0191,4554984,0
1988-10-13,5.0191,5.1834,5.0191,5.1503,4283995,0
1988-10-14,5.1996,5.2653,5.1834,5.216,3371681,0
1988-10-17,5.2326,5.2653,5.1177,5.2653,3169353,0
1988-10-18,5.3146,5.3638,5.2817,5.3638,6543225,0
1988-10-19,5.3638,5.3805,5.2489,5.2983,6232060,0
1988-10-20,5.3146,5.4134,5.2817,5.4134,6538112,0
1988-10-21,5.3638,5.4134,5.3475,5.4134,6679818,0
1988-10-24,5.4134,5.709,5.3805,5.709,11280818,0
1988-10-25,5.7419,5.7582,5.6104,5.6267,9461309,0
1988-10-26,5.6267,5.6433,5.479,5.5282,9347363,0
1988-10-27,5.4954,5.4954,5.3311,5.3805,4755124,0
1988-10-28,5.3638,5.4461,5.3146,5.3475,3662393,0
1988-10-31,5.3475,5.479,5.3311,5.479,2999893,0
1988-11-01,5.479,5.479,5.3805,5.4294,2542644,0
1988-11-02,5.4461,5.4625,5.3638,5.3968,3957491,0
1988-11-03,5.3638,5.5117,5.3475,5.4461,3769039,0
1988-11-04,5.3805,5.4625,5.3638,5.3638,4384065,0
1988-11-07,5.3146,5.3311,5.2489,5.2653,3223404,0
1988-11-08,5.3146,5.3311,5.2983,5.3146,2762503,0
1988-11-09,5.2983,5.3311,5.2326,5.2983,3635368,0
1988-11-10,5.2653,5.3475,5.2489,5.3311,2263613,0
1988-11-11,5.2653,5.2983,5.134,5.1667,2609840,0
1988-11-14,5.1996,5.2326,5.1177,5.2326,3858150,0
1988-11-15,5.216,5.3638,5.216,5.3146,4381141,0
1988-11-16,5.2817,5.3146,5.1177,5.134,4863229,0
1988-11-17,5.1834,5.1996,5.1013,5.1503,4559366,0
1988-11-18,5.1834,5.2489,5.1503,5.216,4482672,0
1988-11-21,5.1834,5.2489,5.134,5.2326,3343927,0
1988-11-22,5.1834,5.2817,5.1667,5.2489,4103578,0
1988-11-23,5.2653,5.2817,5.1996,5.2817,4389908,0
1988-11-25,5.2326,5.2489,5.1667,5.1996,2213945,0
1988-11-28,5.1667,5.1996,5.0845,5.1503,2880830,0
1988-11-29,5.134,5.2983,5.134,5.2817,5627264,0
1988-11-30,5.2653,5.3968,5.2489,5.3968,5255472,0
1988-12-01,5.3968,5.3968,5.1177,5.134,12511600,0
1988-12-02,5.1503,5.1667,5.068,5.1013,6189695,0
1988-12-05,5.0519,5.1834,4.9695,5.134,7473801,0
1988-12-06,5.134,5.1503,5.0845,5.1013,5075053,0
1988-12-07,5.134,5.216,5.1177,5.1996,6635259,0
1988-12-08,5.1503,5.216,5.1503,5.1996,3738360,0
1988-12-09,5.1996,5.2817,5.1996,5.2489,4871260,0
1988-12-12,5.2489,5.2817,5.1667,5.1834,3365839,0
1988-12-13,5.1503,5.1834,5.0845,5.1503,3934117,0
1988-12-14,5.1013,5.1503,5.0845,5.1503,2903474,0
1988-12-15,5.1177,5.1503,5.1177,5.1503,2593041,0
1988-12-16,5.134,5.1667,5.0845,5.1177,9545311,0
1988-12-19,5.1177,5.1996,5.1013,5.1834,3690150,0
1988-12-20,5.1834,5.2489,5.1834,5.216,8302112,0
1988-12-21,5.216,5.2489,5.1996,5.2326,7282427,0
1988-12-22,5.2326,5.2489,5.1834,5.216,5205803,0
1988-12-23,5.2326,5.2489,5.216,5.2326,1335237,0
1988-12-27,5.2326,5.2489,5.1667,5.1834,4941386,0
1988-12-28,5.1834,5.1996,5.134,5.1503,2986014,0
1988-12-29,5.1503,5.2817,5.1503,5.2653,8800997,0
1988-12-30,5.2817,5.2817,5.1996,5.216,3251161,0
1989-01-03,5.216,5.2326,5.1177,5.216,3666046,0
1989-01-04,5.1834,5.2653,5.1667,5.2653,3380443,0
1989-01-05,5.2983,5.3146,5.2326,5.2489,7485484,0
1989-01-06,5.2489,5.2817,5.216,5.216,4327822,0
1989-01-09,5.216,5.2653,5.1834,5.1996,3647055,0
1989-01-10,5.1834,5.1996,5.1503,5.1834,2225631,0
1989-01-11,5.1834,5.1996,5.1667,5.1996,3303024,0
1989-01-12,5.1996,5.2489,5.1834,5.216,5359924,0
1989-01-13,5.2326,5.2653,5.1013,5.1177,7253938,0
1989-01-16,5.134,5.134,5.068,5.1177,4804065,0
1989-01-17,5.134,5.1834,5.1177,5.1834,4560830,0
1989-01-18,5.134,5.134,5.1177,5.134,6153172,0
1989-01-19,5.1177,5.134,5.0353,5.068,5891679,0
1989-01-20,5.0353,5.068,5.0026,5.0026,4584204,0
1989-01-23,5.0353,5.0519,4.9862,5.0026,4484862,0
1989-01-24,5.0191,5.0845,5.0026,5.0845,5690078,0
1989-01-25,5.0845,5.1013,5.0519,5.0519,4403052,0
1989-01-26,5.0845,5.1503,5.0519,5.1177,4331473,0
1989-01-27,5.134,5.216,5.134,5.1667,11561307,0
1989-01-30,5.1834,5.216,5.134,5.1996,7134876,0
1989-01-31,5.216,5.4294,5.1996,5.3805,11271322,0
1989-02-01,5.3475,5.3638,5.2817,5.3146,7752823,0
1989-02-02,5.3146,5.3311,5.2817,5.3146,3915854,0
1989-02-03,5.2817,5.3311,5.2653,5.3146,3180310,0
1989-02-06,5.3146,5.3311,5.2653,5.2983,2457907,0
1989-02-07,5.3146,5.4461,5.3146,5.4294,6989520,0
1989-02-08,5.479,5.479,5.3638,5.4461,4896095,0
1989-02-09,5.4134,5.4625,5.3311,5.3475,3712801,0
1989-02-10,5.2983,5.3311,5.2489,5.2489,3203683,0
1989-02-13,5.216,5.2653,5.1834,5.2653,3773421,0
1989-02-14,5.2817,5.2983,5.2326,5.2653,3609075,0
1989-02-15,5.2653,5.2983,5.2489,5.2817,2845039,0
1989-02-16,5.3146,5.3638,5.2983,5.3475,3554291,0
1989-02-17,5.3311,5.4625,5.3311,5.4461,5107194,0
1989-02-21,5.4625,5.479,5.3805,5.4134,3914393,0
1989-02-22,5.3805,5.4134,5.216,5.216,4564480,0
1989-02-23,5.2326,5.2983,5.216,5.2817,2854534,0
1989-02-24,5.3146,5.3146,5.1503,5.1503,3924621,0
1989-02-27,5.1667,5.2326,5.1503,5.2326,2702604,0
1989-02-28,5.2326,5.2983,5.216,5.2817,6079399,0
1989-03-01,5.3311,5.3968,5.2817,5.3146,5001281,0
1989-03-02,5.2983,5.3805,5.2983,5.3475,5032687,0
1989-03-03,5.3475,5.3638,5.3146,5.3638,2174502,0
1989-03-06,5.3311,5.4625,5.3146,5.4625,4373107,0
1989-03-07,5.4625,5.4625,5.3475,5.3638,4240900,0
1989-03-08,5.3638,5.4294,5.3311,5.3475,5255472,0
1989-03-09,5.3146,5.3311,5.2817,5.2983,2526574,0
1989-03-10,5.2653,5.479,5.2653,5.4134,5469488,0
1989-03-13,5.3968,5.5282,5.3968,5.4954,5135679,0
1989-03-14,5.5446,5.5446,5.479,5.5446,6320444,0
1989-03-15,5.5938,5.7253,5.5775,5.709,8834596,0
1989-03-16,5.7419,5.8237,5.7419,5.8076,10254562,0
1989-03-17,5.7582,5.7582,5.5775,5.6267,9781969,0
1989-03-20,5.5938,5.6267,5.5117,5.5446,3394326,0
1989-03-21,5.6267,5.6597,5.5775,5.6433,2963368,0
1989-03-22,5.6597,5.7419,5.6597,5.7419,3649978,0
1989-03-23,5.7582,5.8076,5.6924,5.7419,3189076,0
1989-03-27,5.709,5.7253,5.6267,5.709,2205911,0
1989-03-28,5.7253,5.8076,5.7253,5.7253,6760897,0
1989-03-29,5.7419,5.8076,5.7253,5.7746,5595853,0
1989-03-30,5.8076,5.8404,5.7746,5.8237,4880029,0
1989-03-31,5.8237,5.8731,5.8076,5.8731,3702567,0
1989-04-03,5.8568,5.9225,5.8237,5.9225,4192691,0
1989-04-04,5.9225,5.9717,5.8568,5.8731,7397835,0
1989-04-05,5.8898,5.9225,5.8731,5.9225,3311054,0
1989-04-06,5.8898,5.9061,5.8731,5.9061,2999159,0
1989-04-07,5.8898,5.9225,5.8731,5.8898,6714148,0
1989-04-10,5.9061,5.9061,5.8568,5.8731,2890325,0
1989-04-11,5.8731,5.8898,5.8404,5.8731,3659475,0
1989-04-12,5.8731,5.9061,5.8731,5.8731,3589351,0
1989-04-13,5.8731,5.9061,5.8404,5.8898,3977214,0
1989-04-14,5.9388,6.0539,5.9388,6.0539,9689204,0
1989-04-17,6.0374,6.0539,6.0211,6.0374,3416970,0
1989-04-18,6.0705,6.1525,6.0705,6.1362,6095472,0
1989-04-19,6.103,6.1525,6.0705,6.1362,4618533,0
1989-04-20,6.1362,6.1525,6.0539,6.0705,4889522,0
1989-04-21,6.103,6.1525,6.0705,6.1525,3850847,0
1989-04-24,6.1196,6.1689,6.103,6.1689,2490049,0
1989-04-25,6.1525,6.2181,6.1525,6.1525,5937698,0
1989-04-26,6.1689,6.1854,6.1196,6.1362,3660935,0
1989-04-27,6.1362,6.2755,6.103,6.1854,6813489,0
1989-04-28,6.2181,6.2922,6.2017,6.2922,3434498,0
1989-05-01,6.2755,6.3743,6.2594,6.3743,3977942,0
1989-05-02,6.4402,6.5879,6.4236,6.5222,10732264,0
1989-05-03,6.6041,6.6372,6.5715,6.6041,7004131,0
1989-05-04,6.6041,6.6041,6.5222,6.5715,5083819,0
1989-05-05,6.5879,6.6041,6.5058,6.5388,7825139,0
1989-05-08,6.5222,6.5879,6.4402,6.4564,3618568,0
1989-05-09,6.4564,6.4892,6.3414,6.3577,5258391,0
1989-05-10,6.3743,6.4402,6.3414,6.4402,3870570,0
1989-05-11,6.4728,6.6208,6.4236,6.6208,5026115,0
1989-05-12,6.7358,6.9493,6.7192,6.9493,7988754,0
1989-05-15,6.9658,6.9658,6.8179,6.9328,4854466,0
1989-05-16,6.8999,6.9328,6.8342,6.8833,4379680,0
1989-05-17,6.9166,7.1628,6.8999,7.0972,6973450,0
1989-05-18,7.0315,7.1136,7.0315,7.0643,4972793,0
1989-05-19,7.0643,7.1302,7.0643,7.0804,5795266,0
1989-05-22,7.1302,7.1628,7.0315,7.0804,5011507,0
1989-05-23,7.0315,7.0643,6.8999,6.8999,5460723,0
1989-05-24,6.8833,6.8833,6.7521,6.8016,4741977,0
1989-05-25,6.8016,6.9166,6.785,6.9166,4128413,0
1989-05-26,6.9166,7.0643,6.8999,7.0643,3714986,0
1989-05-30,7.0804,7.1136,6.8673,6.9493,3236553,0
1989-05-31,6.9658,7.1628,6.9658,7.1464,4887333,0
1989-06-01,7.1302,7.1957,7.1136,7.1791,6548339,0
1989-06-02,7.245,7.2778,7.1957,7.2616,7035539,0
1989-06-05,7.2616,7.2945,7.2285,7.2285,3836969,0
1989-06-06,7.2616,7.2616,7.0315,7.1628,4986673,0
1989-06-07,7.1791,7.2121,7.1136,7.1628,5002744,0
1989-06-08,7.1302,7.1464,7.0315,7.0643,5340202,0
1989-06-09,7.0479,7.0643,6.9986,7.0479,3942880,0
1989-06-12,7.0315,7.0479,6.9821,6.9986,2698223,0
1989-06-13,6.9328,6.9493,6.8179,6.8508,3391402,0
1989-06-14,6.9328,6.9986,6.8999,6.9986,3683578,0
1989-06-15,6.9658,6.9658,6.8016,6.8673,2969943,0
1989-06-16,6.8508,6.8673,6.7686,6.8342,6304374,0
1989-06-19,6.8016,6.8833,6.7521,6.785,3102885,0
1989-06-20,6.8833,6.8999,6.8342,6.8999,4907781,0
1989-06-21,6.9328,7.0315,6.9328,6.9986,3246049,0
1989-06-22,6.9658,7.0643,6.9658,7.0643,3258467,0
1989-06-23,7.1136,7.2945,7.0972,7.2945,6428548,0
1989-06-26,7.2778,7.3437,7.2616,7.3437,4246012,0
1989-06-27,7.3271,7.4752,7.3271,7.4752,5011507,0
1989-06-28,7.4584,7.4584,7.3437,7.4257,4020309,0
1989-06-29,7.3928,7.3928,7.1136,7.1136,4207297,0
1989-06-30,7.1136,7.1302,6.8999,7.0315,5126911,0
1989-07-03,7.0152,7.0479,6.9328,7.0152,2422849,0
1989-07-05,7.0152,7.0315,6.8833,6.9493,6225489,0
1989-07-06,6.9493,7.0804,6.9493,7.0479,4735401,0
1989-07-07,7.0804,7.3107,7.0479,7.2945,3842811,0
1989-07-10,7.2945,7.2945,7.1957,7.2285,1791020,0
1989-07-11,7.3107,7.4257,7.2945,7.3437,5288340,0
1989-07-12,7.3437,7.3601,7.2778,7.3271,2367335,0
1989-07-13,7.3437,7.3601,7.2945,7.3271,2717216,0
1989-07-14,7.3601,7.3601,7.1628,7.3271,4364342,0
1989-07-17,7.3601,7.3765,7.2778,7.3601,3659475,0
1989-07-18,7.3271,7.3437,7.2616,7.2778,2636138,0
1989-07-19,7.2778,7.5572,7.2778,7.5405,8161134,0
1989-07-20,7.5572,7.8199,7.5405,7.6554,7226181,0
1989-07-21,7.6554,7.787,7.6394,7.7376,5771883,0
1989-07-24,7.705,7.705,7.5405,7.5572,3326399,0
1989-07-25,7.5405,7.6723,7.5405,7.5901,4739786,0
1989-07-26,7.6554,7.787,7.6227,7.787,6391296,0
1989-07-27,7.9021,7.9843,7.8527,7.9348,5284691,0
1989-07-28,7.9516,7.9516,7.8696,7.9185,2939994,0
1989-07-31,7.9516,8.2059,7.9021,8.2059,4422049,0
1989-08-01,8.1733,8.2388,7.9516,7.9843,6093279,0
1989-08-02,8.0584,8.0908,7.9516,8.0908,3338081,0
1989-08-03,8.0908,8.1238,7.9185,7.9516,2662434,0
1989-08-04,7.8365,7.8858,7.7215,7.7544,6078670,0
1989-08-07,7.7709,7.9021,7.7376,7.9021,7766704,0
1989-08-08,7.8858,7.9021,7.8365,7.8696,3869838,0
1989-08-09,7.8365,7.9185,7.6885,7.787,4812826,0
1989-08-10,7.7376,7.8199,7.6064,7.7544,5971295,0
1989-08-11,7.8858,7.8858,7.7215,7.7376,6622113,0
1989-08-14,7.705,7.705,7.6227,7.6554,4815750,0
1989-08-15,7.6227,7.6723,7.5901,7.6064,2993318,0
1989-08-16,7.6064,7.787,7.6064,7.7376,4523578,0
1989-08-17,7.7215,7.7709,7.5076,7.6227,6154637,0
1989-08-18,7.6064,7.6723,7.5405,7.6554,6576095,0
1989-08-21,7.6723,7.7215,7.5405,7.5572,2962640,0
1989-08-22,7.5405,7.6723,7.5405,7.6554,5419819,0
1989-08-23,7.6885,7.8696,7.6885,7.8696,3978671,0
1989-08-24,7.9185,8.0584,7.9021,8.0584,6964686,0
1989-08-25,8.0417,8.1077,7.9348,7.9516,4205104,0
1989-08-28,7.8199,7.9678,7.8199,7.9678,2410435,0
1989-08-29,7.9348,7.9516,7.8527,7.8527,1821700,0
1989-08-30,7.8858,7.9678,7.8199,7.9516,2973594,0
1989-08-31,7.8858,7.9021,7.7709,7.787,6746285,0
1989-09-01,7.787,7.8037,7.6885,7.7215,5375264,0
1989-09-05,7.6554,7.7376,7.5901,7.6064,6339438,0
1989-09-06,7.6064,7.6227,7.4752,7.5244,6008548,0
1989-09-07,7.5244,7.5405,7.4257,7.5076,4231403,0
1989-09-08,7.5076,7.5076,7.3437,7.4257,4275229,0
1989-09-11,7.4257,7.4584,7.3601,7.4257,3460796,0
1989-09-12,7.4257,7.5405,7.4095,7.5405,3064171,0
1989-09-13,7.5405,7.6064,7.4584,7.4584,4433002,0
1989-09-14,7.4257,7.4752,7.3601,7.4422,3798255,0
1989-09-15,7.4584,7.4915,7.3437,7.4752,7294116,0
1989-09-18,7.4752,7.4752,7.3765,7.4095,2862571,0
1989-09-19,7.5901,7.5901,7.5076,7.5244,2927582,0
1989-09-20,7.5244,7.5405,7.4095,7.4095,3087545,0
1989-09-21,7.4584,7.4584,7.3437,7.3928,4145944,0
1989-09-22,7.3271,7.4584,7.2778,7.4584,2724518,0
1989-09-25,7.4584,7.4752,7.3601,7.3928,2563092,0
1989-09-26,7.4257,7.4584,7.3928,7.3928,5099159,0
1989-09-27,7.3928,7.6227,7.3765,7.6064,4492168,0
1989-09-28,7.6227,7.787,7.5572,7.787,6441696,0
1989-09-29,7.787,7.8696,7.705,7.7709,3234358,0
1989-10-02,7.7376,7.8365,7.7215,7.8365,3695997,0
1989-10-03,7.9021,8.0584,7.8527,8.0584,5925278,0
1989-10-04,8.0584,8.0747,7.9843,8.0417,4105767,0
1989-10-05,8.0417,8.0584,7.9348,7.9843,4288376,0
1989-10-06,8.0584,8.0584,7.8858,8.0007,3365839,0
1989-10-09,8.0007,8.0255,7.8858,7.9185,2308899,0
1989-10-10,7.9516,7.9678,7.8858,7.9516,2232936,0
1989-10-11,7.9348,7.9516,7.8696,7.9185,3315438,0
1989-10-12,7.9185,7.9348,7.8527,7.8696,2330811,0
1989-10-13,7.8696,7.8696,7.1136,7.1302,5732446,0
1989-10-16,7.1628,8.1077,7.1302,7.5405,12358939,0
1989-10-17,7.5405,7.7544,7.4752,7.7215,7130493,0
1989-10-18,7.6885,7.9021,7.6394,7.8858,4210220,0
1989-10-19,7.9021,8.0747,7.9021,8.0007,6499401,0
1989-10-20,8.0584,8.0747,7.9678,7.9843,4349733,0
1989-10-23,7.9678,8.0584,7.9348,8.0417,3710606,0
1989-10-24,8.0584,8.1077,7.7215,8.0007,6243748,0
1989-10-25,8.0007,8.2059,7.9843,8.1077,6733869,0
1989-10-26,8.1238,8.1402,7.9678,7.9678,4382601,0
1989-10-27,7.9348,7.9678,7.8527,7.8858,3328588,0
1989-10-30,7.8199,7.9185,7.8199,7.9021,2664620,0
1989-10-31,7.9843,8.2059,7.9516,8.1898,3817978,0
1989-11-01,8.1402,8.1898,8.0255,8.1238,2904931,0
1989-11-02,8.0584,8.0747,7.9678,8.0255,2651473,0
1989-11-03,7.9843,8.0747,7.9516,7.9843,1743547,0
1989-11-06,7.9843,8.0007,7.8527,7.8696,3258467,0
1989-11-07,7.8858,7.9021,7.8365,7.8696,3834049,0
1989-11-08,7.9678,8.0908,7.9516,8.0584,5309521,0
1989-11-09,8.0255,8.0584,7.9843,8.0255,2422118,0
1989-11-10,7.9843,8.0417,7.9516,8.0007,2538988,0
1989-11-13,8.0417,8.0584,7.9843,8.0584,2931230,0
1989-11-14,8.0584,8.0747,8.0255,8.0417,2324969,0
1989-11-15,8.0255,8.1568,7.9843,8.1568,2484206,0
1989-11-16,8.1238,8.2718,8.0908,8.2556,3620029,0
1989-11-17,8.1898,8.288,8.1733,8.2718,4508235,0
1989-11-20,8.2388,8.3045,8.2226,8.2556,3018882,0
1989-11-21,8.2718,8.3702,8.1898,8.288,5254012,0
1989-11-22,8.288,8.4853,8.288,8.4688,5617036,0
1989-11-24,8.4528,8.6164,8.436,8.5511,4031993,0
1989-11-27,8.502,8.5673,8.4688,8.4688,3037146,0
1989-11-28,8.4528,8.4688,8.3702,8.4033,3195647,0
1989-11-29,8.3541,8.3702,8.1898,8.2059,2070782,0
1989-11-30,8.2388,8.4033,8.2226,8.3868,2069318,0
1989-12-01,8.436,8.5839,8.4198,8.502,4283264,0
1989-12-04,8.4528,8.502,8.436,8.4688,2278222,0
1989-12-05,8.4688,8.4853,8.321,8.3702,1951714,0
1989-12-06,8.3377,8.3868,8.2059,8.2556,2774920,0
1989-12-07,8.2556,8.288,8.2059,8.2556,1938569,0
1989-12-08,8.3045,8.4528,8.3045,8.4528,2740588,0
1989-12-11,8.4528,8.5347,8.4198,8.4853,4194153,0
1989-12-12,8.5347,8.6164,8.4853,8.6164,3632450,0
1989-12-13,8.65,8.699,8.5839,8.6164,4765350,0
1989-12-14,8.5511,8.6,8.4853,8.502,2709911,0
1989-12-15,8.5673,8.6,8.4528,8.5511,6942043,0
1989-12-18,8.5511,8.5839,8.3045,8.3702,4300063,0
1989-12-19,8.3702,8.3702,8.1733,8.2556,4001317,0
1989-12-20,8.2556,8.3045,8.0908,8.2388,4683541,0
1989-12-21,8.1733,8.2226,8.0584,8.1568,7951504,0
1989-12-22,8.1238,8.288,8.1238,8.288,2736208,0
1989-12-26,8.2718,8.3045,8.2226,8.2718,823928,0
1989-12-27,8.288,8.3377,8.2718,8.3045,1999196,0
1989-12-28,8.3045,8.3541,8.288,8.321,1544138,0
1989-12-29,8.3541,8.4528,8.3377,8.4528,2058360,0
1990-01-02,8.4528,8.4853,8.3045,8.4853,3881525,0
1990-01-03,8.5181,8.5347,8.3868,8.4033,4165665,0
1990-01-04,8.3702,8.3702,8.1898,8.321,3349770,0
1990-01-05,8.2718,8.321,8.1402,8.2059,4206568,0
1990-01-08,8.1898,8.3702,8.1568,8.3541,3032034,0
1990-01-09,8.321,8.3702,8.1898,8.2388,2580622,0
1990-01-10,8.1898,8.2388,7.9678,8.0255,3885180,0
1990-01-11,8.0255,8.0908,7.9348,7.9516,4931890,0
1990-01-12,7.8199,7.8696,7.7376,7.7544,7773279,0
1990-01-15,7.7215,7.7376,7.6064,7.6064,5695926,0
1990-01-16,7.5737,7.8858,7.5572,7.8858,5969835,0
1990-01-17,7.8365,7.9678,7.7544,7.8858,6538847,0
1990-01-18,7.8527,7.8858,7.7544,7.8199,4638253,0
1990-01-19,7.8858,7.9348,7.8527,7.9185,3593736,0
1990-01-22,7.9185,7.9843,7.705,7.7376,3682848,0
1990-01-23,7.7544,7.8365,7.6723,7.7376,4474637,0
1990-01-24,7.6885,7.7544,7.5076,7.705,6335051,0
1990-01-25,7.7376,7.7544,7.5405,7.5572,3230706,0
1990-01-26,7.5572,7.5901,7.1302,7.3928,7216687,0
1990-01-29,7.4257,7.4915,7.3107,7.4584,5340202,0
1990-01-30,7.4584,7.5244,7.3601,7.4257,4918010,0
1990-01-31,7.4915,7.5901,7.4752,7.5901,4948688,0
1990-02-01,7.5901,7.6885,7.5901,7.6885,3596656,0
1990-02-02,7.6554,7.8199,7.6554,7.7544,2950953,0
1990-02-05,7.7376,7.7544,7.6554,7.705,2709176,0
1990-02-06,7.7215,7.8527,7.705,7.8365,3980864,0
1990-02-07,7.7544,7.8858,7.7544,7.8527,5274461,0
1990-02-08,7.9185,7.9843,7.8858,7.9185,6248859,0
1990-02-09,7.9185,7.9843,7.8858,7.9516,3200031,0
1990-02-12,7.9348,7.9678,7.9185,7.9348,2430155,0
1990-02-13,7.9021,7.9185,7.7376,7.7544,5134218,0
1990-02-14,7.7544,7.8199,7.7376,7.7709,3238745,0
1990-02-15,7.7544,7.8365,7.7376,7.8365,2955338,0
1990-02-16,7.8365,7.9021,7.787,7.787,3495127,0
1990-02-20,7.6885,7.705,7.5901,7.6554,2804136,0
1990-02-21,7.5572,7.6227,7.4915,7.5244,5456339,0
1990-02-22,7.4915,7.6064,7.4422,7.4752,5729525,0
1990-02-23,7.4095,7.5572,7.4095,7.4915,2876448,0
1990-02-26,7.4584,7.5572,7.4422,7.5572,4942847,0
1990-02-27,7.4915,7.705,7.4752,7.6394,4107957,0
1990-02-28,7.6394,7.7709,7.6227,7.7215,5625071,0
1990-03-01,7.6885,7.7215,7.6227,7.6227,4275959,0
1990-03-02,7.6227,7.6554,7.5076,7.5076,13427563,0
1990-03-05,7.4915,7.5244,7.4584,7.4752,6557835,0
1990-03-06,7.4915,7.5737,7.4915,7.5737,5966182,0
1990-03-07,7.5901,7.6885,7.5901,7.6885,3565979,0
1990-03-08,7.6885,7.9185,7.6885,7.8365,5957417,0
1990-03-09,7.8037,7.8858,7.7215,7.7376,4465140,0
1990-03-12,7.705,7.8858,7.705,7.8858,2880099,0
1990-03-13,7.8199,7.8696,7.8199,7.8365,2699682,0
1990-03-14,7.787,7.8696,7.7709,7.8037,4718601,0
1990-03-15,7.8199,7.8858,7.8037,7.8365,1843615,0
1990-03-16,7.8858,7.9348,7.8365,7.9348,5879262,0
1990-03-19,7.9021,8.1568,7.8696,8.1568,4044412,0
1990-03-20,8.1568,8.2388,8.0908,8.1238,7012897,0
1990-03-21,8.1898,8.2059,8.1077,8.1238,3815787,0
1990-03-22,8.0747,8.1568,7.9516,8.009,4828169,0
1990-03-23,8.0747,8.1733,8.0255,8.1402,3969910,0
1990-03-26,8.1898,8.3377,8.1898,8.2556,4366536,0
1990-03-27,8.2388,8.3868,8.2226,8.3868,2674120,0
1990-03-28,8.3868,8.4688,8.288,8.436,3015962,0
1990-03-29,8.4033,8.436,8.288,8.3541,3029837,0
1990-03-30,8.3045,8.3377,8.2226,8.2718,3462987,0
1990-04-02,8.1733,8.3045,8.1568,8.3045,2995507,0
1990-04-03,8.3702,8.4688,8.3541,8.4528,5159056,0
1990-04-04,8.4688,8.4853,8.3377,8.3868,3735438,0
1990-04-05,8.3541,8.502,8.3541,8.4198,4727367,0
1990-04-06,8.5181,8.5839,8.4688,8.5839,5370149,0
1990-04-09,8.5839,8.814,8.5511,8.7815,5665973,0
1990-04-10,8.7155,8.7815,8.699,8.7648,3628064,0
1990-04-11,8.7815,8.863,8.7648,8.814,4353387,0
1990-04-12,8.814,8.9765,8.814,8.93,4879298,0
1990-04-16,8.961,8.9936,8.8966,8.946,4426429,0
1990-04-17,8.9132,9.0442,8.863,8.946,5387681,0
1990-04-18,8.946,8.9765,8.7648,8.7648,4022497,0
1990-04-19,8.6164,8.7483,8.6164,8.65,4758046,0
1990-04-20,8.6337,8.6828,8.5511,8.6337,4614152,0
1990-04-23,8.5839,8.6164,8.5511,8.5839,3265771,0
1990-04-24,8.6,8.6337,8.4853,8.5839,2946569,0
1990-04-25,8.5347,8.5673,8.502,8.5511,2436730,0
1990-04-26,8.5839,8.65,8.5347,8.6,2888135,0
1990-04-27,8.6164,8.65,8.4688,8.5181,2563822,0
1990-04-30,8.5181,8.7815,8.4853,8.7483,3828205,0
1990-05-01,8.863,8.8797,8.6662,8.6828,8066911,0
1990-05-02,8.7155,8.8297,8.699,8.8297,4751472,0
1990-05-03,8.9132,8.946,8.845,8.9132,3467370,0
1990-05-04,8.961,9.0442,8.946,9.0107,4734673,0
1990-05-07,8.9936,9.0277,8.93,8.961,4259888,0
1990-05-08,8.946,8.9765,8.8797,8.946,2451341,0
1990-05-09,8.946,8.946,8.7815,8.863,4021767,0
1990-05-10,8.8297,8.93,8.7815,8.8966,4820862,0
1990-05-11,8.946,9.1945,8.9132,9.1945,6668860,0
1990-05-14,9.1423,9.2915,9.0928,9.1595,6557104,0
1990-05-15,9.0928,9.1423,9.0442,9.0795,3322011,0
1990-05-16,9.1079,9.1079,8.9936,9.0442,3814325,0
1990-05-17,9.0928,9.176,9.0795,9.1079,5506013,0
1990-05-18,9.1079,9.176,9.0613,9.1595,4167854,0
1990-05-21,9.1945,9.4067,9.1423,9.3712,3274534,0
1990-05-22,9.4703,9.502,9.2741,9.3712,3712067,0
1990-05-23,9.3396,9.4852,9.2915,9.4852,2847229,0
1990-05-24,9.502,9.586,9.4405,9.4405,2796099,0
1990-05-25,9.3712,9.4225,9.2741,9.2741,2241701,0
1990-05-29,9.3092,9.502,9.3092,9.4852,2644171,0
1990-05-30,9.502,9.687,9.502,9.652,6126880,0
1990-05-31,9.635,9.825,9.616,9.749,3469563,0
1990-06-01,9.842,9.906,9.749,9.906,4598810,0
1990-06-04,9.842,10.106,9.792,10.038,4293491,0
1990-06-05,10.07,10.12,9.938,10.004,4561560,0
1990-06-06,9.974,9.974,9.842,9.889,3842811,0
1990-06-07,9.956,9.956,9.775,9.792,4250396,0
1990-06-08,9.775,9.809,9.502,9.652,3966255,0
1990-06-11,9.652,9.732,9.601,9.635,3953110,0
1990-06-12,9.719,9.809,9.601,9.809,5521348,0
1990-06-13,9.825,9.924,9.757,9.809,5554220,0
1990-06-14,9.825,9.889,9.732,9.792,3601771,0
1990-06-15,9.652,9.775,9.652,9.775,4574710,0
1990-06-18,9.775,9.809,9.687,9.687,2972135,0
1990-06-19,9.687,9.825,9.687,9.809,3879335,0
1990-06-20,9.842,9.889,9.792,9.889,3654360,0
1990-06-21,9.906,9.956,9.842,9.938,2683613,0
1990-06-22,10.004,10.135,9.906,9.906,3845733,0
1990-06-25,9.956,9.974,9.775,9.792,2615685,0
1990-06-26,9.871,10.055,9.842,9.974,4159820,0
1990-06-27,10.038,10.169,10.038,10.106,5860998,0
1990-06-28,10.152,10.3,10.135,10.3,4053907,0
1990-06-29,10.3,10.335,10.237,10.251,2950225,0
1990-07-02,10.219,10.283,10.203,10.283,2121179,0
1990-07-03,10.35,10.448,10.317,10.4,3153286,0
1990-07-05,10.335,10.383,10.268,10.268,2750082,0
1990-07-06,10.283,10.562,10.251,10.545,4651401,0
1990-07-09,10.545,10.597,10.416,10.416,3416970,0
1990-07-10,10.431,10.498,10.367,10.383,3052482,0
1990-07-11,10.431,10.562,10.383,10.562,3727406,0
1990-07-12,10.562,10.58,10.483,10.562,4297141,0
1990-07-13,10.597,10.807,10.58,10.711,8429206,0
1990-07-16,10.728,10.893,10.728,10.843,3590080,0
1990-07-17,10.861,10.992,10.777,10.956,4783612,0
1990-07-18,10.91,11.024,10.807,10.807,4379680,0
1990-07-19,10.825,10.893,10.694,10.893,3896132,0
1990-07-20,10.878,10.893,10.694,10.694,3454225,0
1990-07-23,10.562,10.58,10.169,10.35,5814252,0
1990-07-24,10.367,10.466,10.219,10.367,6168516,0
1990-07-25,10.335,10.367,10.283,10.35,3658011,0
1990-07-26,10.367,10.646,10.3,10.532,5489212,0
1990-07-27,10.545,10.646,10.431,10.483,6189695,0
1990-07-30,10.3,10.35,10.169,10.268,6421974,0
1990-07-31,10.251,10.268,10.106,10.169,5316827,0
1990-08-01,10.169,10.237,10.12,10.186,5437347,0
1990-08-02,10.038,10.106,9.906,10.038,7933977,0
1990-08-03,9.906,10.07,9.52,10.055,10895883,0
1990-08-06,9.4067,9.635,9.4067,9.538,10026665,0
1990-08-07,9.669,9.701,9.555,9.616,8335710,0
1990-08-08,9.635,9.974,9.635,9.938,6696618,0
1990-08-09,9.938,10.135,9.924,10.12,3644133,0
1990-08-10,10.038,10.106,9.974,10.038,4478289,0
1990-08-13,9.906,10.135,9.809,10.106,4545490,0
1990-08-14,10.055,10.3,10.055,10.237,3294983,0
1990-08-15,10.367,10.431,10.35,10.416,4146674,0
1990-08-16,10.3,10.317,9.938,9.938,3640483,0
1990-08-17,9.809,9.842,9.4405,9.669,10863740,0
1990-08-20,9.601,9.775,9.586,9.669,5606081,0
1990-08-21,9.502,9.538,9.1079,9.3092,9904679,0
1990-08-22,9.4067,9.4405,8.9765,8.9765,6158286,0
1990-08-23,8.7815,8.863,8.6164,8.699,9283812,0
1990-08-24,8.7983,9.239,8.7648,9.208,7207921,0
1990-08-27,9.502,9.775,9.502,9.635,5961800,0
1990-08-28,9.586,9.757,9.586,9.652,3739820,0
1990-08-29,9.601,9.938,9.601,9.924,4855192,0
1990-08-30,9.842,9.871,9.652,9.687,3248968,0
1990-08-31,9.669,9.924,9.616,9.924,2910049,0
1990-09-04,9.732,9.842,9.601,9.842,2682151,0
1990-09-05,9.906,10.106,9.809,10.004,3005979,0
1990-09-06,9.956,10.251,9.601,9.701,3836969,0
1990-09-07,9.857,10.106,9.701,10.004,3428416,0
1990-09-10,10.152,10.203,9.701,9.857,3195894,0
1990-09-11,9.906,10.004,9.601,9.956,3756134,0
1990-09-12,9.956,10.106,9.857,10.106,3492933,0
1990-09-13,10.106,10.106,9.809,9.906,2274814,0
1990-09-14,9.809,9.857,9.601,9.809,2587924,0
1990-09-17,9.601,9.701,9.502,9.601,2935617,0
1990-09-18,9.4067,9.502,9.2565,9.4554,4629974,0
1990-09-19,9.555,9.601,9.1595,9.2565,4393559,0
1990-09-20,9.1079,9.1595,8.7648,9.0107,6419784,0
1990-09-21,8.863,9.2565,8.6662,8.814,8118287,0
1990-09-24,8.6662,8.6662,8.3702,8.5673,4901697,0
1990-09-25,8.5673,8.7648,8.4198,8.7155,4187336,0
1990-09-26,8.7155,8.7648,8.4688,8.7155,4084831,0
1990-09-27,8.814,8.9132,8.5673,8.7648,4378708,0
1990-09-28,8.4688,9.1079,8.321,9.1079,5090394,0
1990-10-01,9.1595,9.809,9.1595,9.757,7356444,0
1990-10-02,9.956,10.106,9.701,9.701,5088445,0
1990-10-03,9.757,9.857,9.555,9.555,2437944,0
1990-10-04,9.502,9.857,9.3543,9.809,3366328,0
1990-10-05,9.4067,9.906,9.3092,9.601,3401871,0
1990-10-08,9.701,9.757,9.601,9.652,1709944,0
1990-10-09,9.4554,9.601,9.1079,9.1079,2971405,0
1990-10-10,9.1595,9.652,8.9132,9.1079,2956064,0
1990-10-11,9.1595,9.208,8.814,8.961,3809215,0
1990-10-12,9.1079,9.502,8.9132,9.4067,4037350,0
1990-10-15,9.4554,9.701,9.0107,9.601,3818954,0
1990-10-16,9.601,9.701,9.3092,9.3543,2027442,0
1990-10-17,8.863,9.1595,8.7648,9.0107,6708550,0
1990-10-18,9.1079,9.502,9.1079,9.4554,4770950,0
1990-10-19,9.809,9.906,9.555,9.906,5790391,0
1990-10-22,9.757,10.004,9.701,9.857,3765144,0
1990-10-23,9.757,9.809,9.601,9.757,2621282,0
1990-10-24,9.652,9.809,9.555,9.701,2939267,0
1990-10-25,9.757,9.809,9.502,9.652,2552621,0
1990-10-26,9.555,9.601,9.4067,9.4067,2115336,0
1990-10-29,9.4067,9.502,9.0107,9.1079,3201490,0
1990-10-30,9.1079,9.4554,9.1079,9.4554,3332239,0
1990-10-31,9.4554,9.652,9.4067,9.502,3152065,0
1990-11-01,9.502,9.601,9.1595,9.555,2298675,0
1990-11-02,9.502,9.809,9.4554,9.652,3128207,0
1990-11-05,9.757,9.956,9.757,9.906,3581316,0
1990-11-06,9.809,9.956,9.652,9.652,2332272,0
1990-11-07,9.555,9.652,9.4067,9.4067,2534852,0
1990-11-08,9.4067,9.652,9.3092,9.4554,2895436,0
1990-11-09,9.4554,9.701,9.4554,9.652,3236065,0
1990-11-12,9.652,9.956,9.601,9.906,5375505,0
1990-11-13,9.956,10.106,9.906,10.004,4297875,0
1990-11-14,9.906,10.3,9.857,10.152,3878603,0
1990-11-15,10.106,10.203,10.055,10.055,1988971,0
1990-11-16,10.106,10.203,9.906,10.106,3049802,0
1990-11-19,10.3,10.35,10.203,10.3,3087057,0
1990-11-20,10.35,10.498,10.055,10.106,3101422,0
1990-11-21,10.106,10.203,9.857,10.203,2666814,0
1990-11-23,10.152,10.3,10.106,10.152,1485214,0
1990-11-26,10.055,10.251,9.956,10.152,1852138,0
1990-11-27,10.203,10.3,10.004,10.3,3379473,0
1990-11-28,10.203,10.3,10.055,10.055,2802675,0
1990-11-29,10.106,10.106,9.701,9.906,3860097,0
1990-11-30,9.757,10.203,9.701,10.152,6117141,0
1990-12-03,10.251,10.4,10.203,10.3,6034846,0
1990-12-04,10.3,10.498,10.203,10.498,4029802,0
1990-12-05,10.448,10.646,10.4,10.646,3590569,0
1990-12-06,10.843,11.04,10.448,10.646,5158567,0
1990-12-07,10.597,10.694,10.448,10.545,2596205,0
1990-12-10,10.597,10.597,10.35,10.448,2022816,0
1990-12-11,10.498,10.545,10.203,10.251,2504413,0
1990-12-12,10.251,10.498,10.106,10.498,4568619,0
1990-12-13,10.498,10.646,10.448,10.545,2765667,0
1990-12-14,10.498,10.498,10.251,10.3,2743995,0
1990-12-17,10.203,10.3,10.152,10.3,1695337,0
1990-12-18,10.251,10.597,10.152,10.448,3243614,0
1990-12-19,10.4,10.498,10.4,10.498,3350745,0
1990-12-20,10.4,10.597,10.35,10.498,2621282,0
1990-12-21,10.597,10.597,10.251,10.448,4597109,0
1990-12-24,10.4,10.448,10.251,10.35,972695,0
1990-12-26,10.3,10.35,10.203,10.203,759651,0
1990-12-27,10.3,10.3,10.152,10.203,1334259,0
1990-12-28,10.152,10.203,10.106,10.203,1224694,0
1990-12-31,10.152,10.4,10.152,10.3,1296033,0
1991-01-02,10.4,10.448,10.152,10.203,3677979,0
1991-01-03,10.203,10.203,9.857,9.906,2962640,0
1991-01-04,9.809,9.956,9.601,9.857,3190051,0
1991-01-07,9.701,9.857,9.601,9.601,2999159,0
1991-01-08,9.652,9.809,9.502,9.652,3460551,0
1991-01-09,9.857,10.106,9.502,9.652,4015681,0
1991-01-10,9.757,9.757,9.555,9.601,2491023,0
1991-01-11,9.601,9.757,9.555,9.701,2068586,0
1991-01-14,9.502,9.809,9.3092,9.652,3273317,0
1991-01-15,9.502,9.601,9.4067,9.555,2674604,0
1991-01-16,9.502,10.004,9.4554,9.857,3894183,0
1991-01-17,10.646,10.747,10.4,10.646,9874734,0
1991-01-18,10.646,10.843,10.3,10.793,5973243,0
1991-01-21,10.498,10.694,10.448,10.597,3411609,0
1991-01-22,10.597,10.694,10.4,10.448,2238046,0
1991-01-23,10.448,10.694,10.448,10.646,1934676,0
1991-01-24,10.694,11.088,10.646,11.088,4557666,0
1991-01-25,11.04,11.04,10.597,10.747,3297423,0
1991-01-28,10.646,10.694,10.448,10.448,3093386,0
1991-01-29,10.35,10.747,10.251,10.747,3293041,0
1991-01-30,10.694,10.939,10.694,10.939,3737629,0
1991-01-31,10.939,11.04,10.597,10.893,3883474,0
1991-02-01,10.793,10.843,10.498,10.694,4148378,0
1991-02-04,10.694,10.793,10.545,10.694,5168063,0
1991-02-05,10.843,11.434,10.843,11.386,7558772,0
1991-02-06,11.484,11.988,11.386,11.988,7741139,0
1991-02-07,11.887,12.178,11.592,11.739,5441002,0
1991-02-08,11.689,11.838,11.286,11.689,3971368,0
1991-02-11,11.785,12.232,11.739,12.134,5058741,0
1991-02-12,12.033,12.232,11.933,11.988,6880198,0
1991-02-13,12.082,12.282,11.887,12.282,4405976,0
1991-02-14,12.328,12.676,12.282,12.574,7058669,0
1991-02-15,12.676,12.972,12.624,12.676,7077905,0
1991-02-19,12.723,12.774,12.477,12.774,3716691,0
1991-02-20,12.574,12.723,12.379,12.528,3912446,0
1991-02-21,12.528,12.87,12.477,12.774,3747370,0
1991-02-22,12.822,13.522,12.774,13.167,6214528,0
1991-02-25,13.865,13.916,13.218,13.266,6140514,0
1991-02-26,13.071,13.118,12.774,12.972,4048067,0
1991-02-27,13.266,13.423,13.019,13.324,3169353,0
1991-02-28,13.571,13.67,12.87,12.972,4884898,0
1991-03-01,12.574,13.071,12.574,13.071,3787054,0
1991-03-04,13.019,13.071,12.624,12.624,3742987,0
1991-03-05,12.87,13.522,12.723,13.423,6408340,0
1991-03-06,13.618,13.767,12.723,12.972,5818638,0
1991-03-07,12.822,13.275,12.723,12.972,4983751,0
1991-03-08,13.071,13.218,12.676,12.87,4069247,0
1991-03-11,12.774,12.87,12.676,12.723,3212447,0
1991-03-12,12.676,12.822,12.328,12.379,4320269,0
1991-03-13,12.528,13.019,12.379,12.774,3882742,0
1991-03-14,13.071,13.275,12.822,13.118,4491195,0
1991-03-15,13.118,13.218,12.822,13.218,5791611,0
1991-03-18,13.118,13.423,13.019,13.118,3064657,0
1991-03-19,12.921,13.118,12.774,12.87,2711371,0
1991-03-20,12.822,13.324,12.774,13.275,4077524,0
1991-03-21,13.47,13.618,13.275,13.324,5215295,0
1991-03-22,13.071,13.118,12.774,13.019,5147368,0
1991-03-25,13.019,13.167,12.87,12.972,3569141,0
1991-03-26,12.822,13.522,12.774,13.522,4904619,0
1991-03-27,13.618,13.767,12.723,13.522,4292274,0
1991-03-28,13.47,13.67,13.47,13.571,2479337,0
1991-04-01,13.47,13.522,13.373,13.47,2605213,0
1991-04-02,13.618,14.111,13.571,14.111,4823054,0
1991-04-03,14.064,14.111,13.47,13.47,3839404,0
1991-04-04,13.423,13.818,13.218,13.522,5728061,0
1991-04-05,13.571,13.618,12.972,13.167,10343429,0
1991-04-08,13.167,13.167,12.676,12.87,7989243,0
1991-04-09,12.822,12.972,12.774,12.822,5971782,0
1991-04-10,12.972,13.118,12.774,12.87,4026152,0
1991-04-11,12.972,13.218,12.972,13.071,4611231,0
1991-04-12,13.218,13.373,12.972,13.118,3126258,0
1991-04-15,13.167,13.324,13.071,13.275,3436447,0
1991-04-16,13.218,13.47,13.071,13.47,4152516,0
1991-04-17,13.522,13.571,13.218,13.275,4420342,0
1991-04-18,13.019,13.275,13.019,13.118,4018358,0
1991-04-19,13.071,13.218,12.87,13.019,3119439,0
1991-04-22,12.87,12.972,12.723,12.87,4038567,0
1991-04-23,12.972,12.972,12.822,12.921,2965076,0
1991-04-24,12.972,13.019,12.87,12.972,2040102,0
1991-04-25,13.019,13.071,12.723,12.723,3130153,0
1991-04-26,12.676,12.822,12.528,12.774,2685563,0
1991-04-29,12.822,12.87,11.689,12.082,11755115,0
1991-04-30,12.282,12.676,12.232,12.624,8461101,0
1991-05-01,12.676,13.167,12.676,13.019,4797735,0
1991-05-02,13.167,13.167,12.774,12.822,4188067,0
1991-05-03,12.723,12.774,12.528,12.574,4421314,0
1991-05-06,12.428,12.676,12.379,12.676,3528970,0
1991-05-07,12.624,12.822,12.528,12.528,2716727,0
1991-05-08,12.574,12.624,12.428,12.574,3219266,0
1991-05-09,12.624,12.87,12.528,12.774,3137213,0
1991-05-10,12.822,12.87,12.428,12.528,3918532,0
1991-05-13,12.624,12.822,12.428,12.774,2944136,0
1991-05-14,12.774,12.774,12.477,12.528,2979925,0
1991-05-15,12.528,12.676,12.282,12.379,4270845,0
1991-05-16,12.528,12.676,12.428,12.528,4865419,0
1991-05-17,12.477,12.528,12.328,12.428,5627994,0
1991-05-20,12.528,12.574,12.428,12.574,2889112,0
1991-05-21,12.676,12.87,12.624,12.87,3596409,0
1991-05-22,12.87,12.921,12.723,12.87,3112867,0
1991-05-23,12.87,12.921,12.528,12.528,4094810,0
1991-05-24,12.624,12.676,12.477,12.574,3895162,0
1991-05-28,12.624,12.774,12.574,12.774,3628309,0
1991-05-29,12.87,12.921,12.574,12.723,5696163,0
1991-05-30,12.676,12.723,12.428,12.528,9200054,0
1991-05-31,12.624,12.723,12.178,12.428,8311851,0
1991-06-03,12.328,12.428,12.178,12.232,6043125,0
1991-06-04,12.232,12.477,12.232,12.282,7044547,0
1991-06-05,12.178,12.232,12.033,12.134,7560233,0
1991-06-06,12.082,12.328,12.082,12.282,5340933,0
1991-06-07,12.178,12.282,12.033,12.178,6391783,0
1991-06-10,12.232,12.282,11.887,11.988,4786043,0
1991-06-11,11.988,12.178,11.933,12.082,7758423,0
1991-06-12,12.033,12.082,11.887,11.933,7950774,0
1991-06-13,11.988,12.082,11.887,11.887,4746358,0
1991-06-14,11.933,12.328,11.838,12.232,9081483,0
1991-06-17,12.282,12.428,12.232,12.232,3919022,0
1991-06-18,12.134,12.232,11.887,12.033,8112440,0
1991-06-19,11.887,11.933,11.785,11.838,8673174,0
1991-06-20,11.887,12.033,11.785,11.887,6077208,0
1991-06-21,11.838,11.887,11.785,11.887,7254428,0
1991-06-24,11.785,11.838,11.689,11.739,5197525,0
1991-06-25,11.887,11.933,11.188,11.386,13666661,0
1991-06-26,11.286,11.592,10.992,11.484,13260295,0
1991-06-27,11.592,11.689,11.434,11.54,4802603,0
1991-06-28,11.484,11.54,11.286,11.484,4218498,0
1991-07-01,11.64,11.689,11.484,11.54,4226535,0
1991-07-02,11.484,11.785,11.434,11.785,5658915,0
1991-07-03,11.689,11.739,11.434,11.64,4030778,0
1991-07-05,11.54,11.64,11.434,11.54,1800521,0
1991-07-08,11.54,11.838,11.386,11.785,3574499,0
1991-07-09,11.838,11.887,11.689,11.838,4074603,0
1991-07-10,11.785,11.838,11.336,11.336,6207714,0
1991-07-11,11.434,11.54,11.14,11.336,8879152,0
1991-07-12,11.386,11.689,11.336,11.484,4972066,0
1991-07-15,11.592,11.933,11.592,11.838,5955713,0
1991-07-16,11.887,12.134,11.838,11.988,7657139,0
1991-07-17,11.988,12.033,11.689,11.785,4457592,0
1991-07-18,11.785,11.988,11.739,11.785,5654778,0
1991-07-19,11.739,11.785,11.54,11.64,5490673,0
1991-07-22,11.64,11.64,11.484,11.484,3298398,0
1991-07-23,11.54,11.689,11.484,11.484,6760409,0
1991-07-24,11.592,11.838,11.484,11.739,5637733,0
1991-07-25,11.785,11.933,11.739,11.785,3893458,0
1991-07-26,11.887,11.887,11.689,11.689,5293940,0
1991-07-29,11.739,11.838,11.689,11.838,4408414,0
1991-07-30,11.887,12.528,11.887,12.477,7521763,0
1991-07-31,12.676,12.723,12.477,12.624,8012858,0
1991-08-01,12.574,12.624,12.428,12.574,3516554,0
1991-08-02,12.676,12.723,12.428,12.528,4106987,0
1991-08-05,12.528,12.574,12.328,12.428,2285530,0
1991-08-06,12.428,12.822,12.328,12.774,4599299,0
1991-08-07,12.87,12.921,12.774,12.87,4696933,0
1991-08-08,12.87,12.972,12.774,12.87,2975301,0
1991-08-09,12.921,12.972,12.676,12.676,2702361,0
1991-08-12,12.676,12.822,12.574,12.774,2350784,0
1991-08-13,12.921,12.972,12.723,12.723,4264270,0
1991-08-14,12.822,12.972,12.822,12.972,3957979,0
1991-08-15,12.921,13.071,12.921,13.019,2941456,0
1991-08-16,13.019,13.071,12.574,12.723,4667472,0
1991-08-19,11.887,12.477,11.838,12.178,7132929,0
1991-08-20,12.676,12.676,12.328,12.528,3374846,0
1991-08-21,12.87,13.071,12.676,13.071,5261070,0
1991-08-22,13.071,13.167,12.921,13.019,4247961,0
1991-08-23,12.921,13.275,12.921,13.218,4200728,0
1991-08-26,13.167,13.218,13.019,13.071,2138712,0
1991-08-27,13.071,13.118,12.972,13.019,3372656,0
1991-08-28,13.071,13.167,12.972,13.167,3208308,0
1991-08-29,13.118,13.167,13.019,13.071,2678745,0
1991-08-30,13.071,13.071,12.676,12.822,7498877,0
1991-09-03,12.822,12.822,12.379,12.477,6182635,0
1991-09-04,12.528,12.574,12.178,12.328,5430530,0
1991-09-05,12.232,12.282,11.785,11.838,15532919,0
1991-09-06,11.933,11.988,11.386,11.54,15511978,0
1991-09-09,11.54,11.838,11.484,11.785,4874185,0
1991-09-10,11.933,11.988,11.54,11.54,9357830,0
1991-09-11,11.64,11.838,11.64,11.739,6845872,0
1991-09-12,11.887,11.887,11.739,11.838,4658954,0
1991-09-13,11.838,11.887,11.64,11.689,6183123,0
1991-09-16,11.592,11.64,11.088,11.54,7883084,0
1991-09-17,11.64,11.739,11.54,11.54,5240620,0
1991-09-18,11.592,11.689,11.54,11.592,3563785,0
1991-09-19,11.739,11.785,11.592,11.689,3988169,0
1991-09-20,11.739,11.739,11.484,11.54,6534214,0
1991-09-23,11.54,11.592,11.434,11.54,4526744,0
1991-09-24,11.64,11.64,11.386,11.434,4693037,0
1991-09-25,11.434,11.484,11.237,11.286,5352376,0
1991-09-26,11.286,11.336,11.188,11.237,3806047,0
1991-09-27,11.237,11.434,11.188,11.237,4481939,0
1991-09-30,11.237,11.386,11.14,11.286,3492690,0
1991-10-01,11.336,11.64,11.336,11.484,5534011,0
1991-10-02,11.592,11.64,11.434,11.54,3806292,0
1991-10-03,11.484,11.64,11.386,11.386,3027649,0
1991-10-04,11.434,11.434,11.286,11.286,3027161,0
1991-10-07,11.386,11.484,11.336,11.386,3094603,0
1991-10-08,11.434,11.54,11.386,11.484,3059300,0
1991-10-09,11.484,11.54,11.286,11.434,2953387,0
1991-10-10,11.434,11.484,11.237,11.434,2956795,0
1991-10-11,11.54,11.54,11.336,11.386,2530952,0
1991-10-14,11.434,11.592,11.386,11.484,1829980,0
1991-10-15,11.54,11.689,11.286,11.484,4860062,0
1991-10-16,11.434,11.484,11.237,11.336,4417419,0
1991-10-17,11.336,11.386,11.088,11.188,4932619,0
1991-10-18,11.188,11.434,11.14,11.14,4927022,0
1991-10-21,11.14,11.188,10.939,11.04,4447370,0
1991-10-22,10.939,10.992,10.694,10.747,8877207,0
1991-10-23,10.893,11.14,10.843,11.088,6218915,0
1991-10-24,11.188,11.286,10.893,10.992,3666292,0
1991-10-25,11.04,11.088,10.893,10.992,4444446,0
1991-10-28,11.188,11.286,10.992,11.088,4865176,0
1991-10-29,11.188,11.286,11.088,11.286,5346529,0
1991-10-30,11.386,11.386,11.237,11.336,4661629,0
1991-10-31,11.336,11.336,11.237,11.286,2723056,0
1991-11-01,11.286,11.484,11.237,11.386,3492933,0
1991-11-04,11.286,11.64,11.237,11.64,4445177,0
1991-11-05,11.592,11.592,11.386,11.434,3278673,0
1991-11-06,11.434,11.54,11.188,11.336,3893211,0
1991-11-07,11.434,11.689,11.434,11.64,3241664,0
1991-11-08,11.739,11.785,11.336,11.484,3164726,0
1991-11-11,11.484,11.592,11.434,11.484,2569178,0
1991-11-12,11.592,11.785,11.54,11.689,3965036,0
1991-11-13,11.739,11.838,11.64,11.64,4012762,0
1991-11-14,11.739,11.887,11.739,11.838,3146222,0
1991-11-15,11.838,11.933,11.088,11.286,4668689,0
1991-11-18,11.592,11.838,11.336,11.785,4442499,0
1991-11-19,11.64,11.64,11.286,11.54,5188758,0
1991-11-20,11.592,11.64,11.386,11.386,2523890,0
1991-11-21,11.434,11.64,11.386,11.64,3226568,0
1991-11-22,11.64,11.64,11.386,11.434,2833108,0
1991-11-25,11.336,11.434,11.188,11.386,3979887,0
1991-11-26,11.592,11.785,11.336,11.785,3284759,0
1991-11-27,11.689,11.739,11.64,11.739,2091231,0
1991-11-29,11.739,11.785,11.592,11.739,1122435,0
1991-12-02,11.64,12.178,11.64,12.134,4487543,0
1991-12-03,12.134,12.134,11.988,12.033,3317144,0
1991-12-04,12.082,12.134,11.933,12.033,3664102,0
1991-12-05,11.988,12.033,11.887,11.988,2500520,0
1991-12-06,11.988,12.232,11.933,11.988,6454599,0
1991-12-09,12.033,12.178,11.988,12.082,3363407,0
1991-12-10,12.033,12.232,12.033,12.178,3015475,0
1991-12-11,12.282,12.328,12.134,12.178,3966255,0
1991-12-12,12.328,12.477,12.282,12.428,3947751,0
1991-12-13,12.477,12.624,12.328,12.328,3546986,0
1991-12-16,12.477,12.528,12.379,12.428,2433321,0
1991-12-17,12.477,12.574,12.428,12.574,3147439,0
1991-12-18,12.477,12.676,12.428,12.676,3409177,0
1991-12-19,12.624,12.972,12.528,12.972,6086463,0
1991-12-20,13.218,13.218,12.972,13.118,8515396,0
1991-12-23,13.019,13.167,13.019,13.071,3417700,0
1991-12-24,13.071,13.275,13.019,13.019,3061249,0
1991-12-26,13.019,13.423,13.019,13.324,2872796,0
1991-12-27,13.324,13.423,13.218,13.373,3138673,0
1991-12-30,13.373,13.522,13.373,13.522,4748795,0
1991-12-31,13.423,13.618,13.218,13.423,5454638,0
1992-01-02,13.275,13.423,12.87,13.423,4959647,0
1992-01-03,13.275,13.618,13.275,13.618,5109385,0
1992-01-06,13.571,13.618,13.373,13.423,4947474,0
1992-01-07,13.373,13.767,13.167,13.423,4626570,0
1992-01-08,13.324,14.012,13.275,13.963,9143813,0
1992-01-09,13.963,14.16,13.865,13.963,6366215,0
1992-01-10,13.767,13.818,13.373,13.47,4370671,0
1992-01-13,13.373,13.963,13.373,13.67,3188830,0
1992-01-14,13.67,13.963,13.67,13.818,3406740,0
1992-01-15,13.916,13.916,13.716,13.818,4583472,0
1992-01-16,13.571,13.618,12.676,13.373,6381313,0
1992-01-17,13.218,13.47,13.071,13.373,5296621,0
1992-01-20,13.275,13.324,13.071,13.071,2439651,0
1992-01-21,13.019,13.071,12.87,13.019,4240411,0
1992-01-22,12.921,13.275,12.921,13.071,4016168,0
1992-01-23,13.071,13.118,12.972,13.118,3067576,0
1992-01-24,13.019,13.118,12.972,13.071,2279681,0
1992-01-27,13.019,13.118,12.972,13.019,2805107,0
1992-01-28,13.118,13.373,13.071,13.275,3124309,0
1992-01-29,13.071,13.324,12.921,12.972,3174711,0
1992-01-30,13.019,13.423,12.921,13.423,3247264,0
1992-01-31,13.522,13.67,13.373,13.373,3656309,0
1992-02-03,13.071,13.373,13.071,13.275,3368761,0
1992-02-04,13.324,13.522,13.071,13.373,4907056,0
1992-02-05,13.373,13.423,12.972,13.019,5865873,0
1992-02-06,13.118,13.118,12.972,13.019,3020101,0
1992-02-07,13.019,13.071,12.723,12.774,3290846,0
1992-02-10,12.774,12.822,12.528,12.624,4542568,0
1992-02-11,12.624,12.87,12.528,12.774,4755855,0
1992-02-12,12.774,13.071,12.723,13.019,2980901,0
1992-02-13,12.921,12.972,12.574,12.624,3573526,0
1992-02-14,12.528,12.676,12.282,12.574,1839230,0
1992-02-18,12.477,12.528,12.082,12.178,3943369,0
1992-02-19,12.178,12.528,12.178,12.477,2761769,0
1992-02-20,12.528,13.118,12.428,12.972,6161698,0
1992-02-21,12.774,12.972,12.676,12.774,3948970,0
1992-02-24,12.723,12.921,12.723,12.921,1996759,0
1992-02-25,12.87,12.87,12.676,12.676,3135508,0
1992-02-26,12.723,13.019,12.676,12.921,4137905,0
1992-02-27,12.972,13.218,12.774,12.87,4368481,0
1992-02-28,12.972,13.019,12.723,12.774,2309388,0
1992-03-02,12.921,13.019,12.774,12.87,2319617,0
1992-03-03,12.921,12.972,12.774,12.822,2110227,0
1992-03-04,12.87,12.972,12.676,12.822,3922190,0
1992-03-05,12.723,12.87,12.528,12.624,3177632,0
1992-03-06,12.574,12.774,12.528,12.574,2228553,0
1992-03-09,12.477,12.574,12.379,12.528,2542644,0
1992-03-10,12.528,12.723,12.528,12.528,3035196,0
1992-03-11,12.528,12.723,12.528,12.624,3233628,0
1992-03-12,12.624,12.624,12.328,12.528,2324240,0
1992-03-13,12.676,12.723,12.574,12.624,2234882,0
1992-03-16,12.624,12.723,12.528,12.676,2682643,0
1992-03-17,12.676,12.87,12.328,12.87,3215859,0
1992-03-18,12.921,13.019,12.774,12.822,2882535,0
1992-03-19,12.87,12.87,12.723,12.774,1936867,0
1992-03-20,12.822,13.019,12.774,13.019,4337319,0
1992-03-23,12.921,12.972,12.87,12.972,1919581,0
1992-03-24,12.972,13.071,12.774,12.822,2360761,0
1992-03-25,12.87,13.167,12.87,13.071,2661457,0
1992-03-26,13.167,13.324,13.118,13.167,3998397,0
1992-03-27,13.218,13.767,13.218,13.618,5801838,0
1992-03-30,13.522,13.67,13.423,13.522,2720137,0
1992-03-31,13.373,13.67,13.373,13.571,3394326,0
1992-04-01,13.522,13.818,13.423,13.767,4682327,0
1992-04-02,13.767,13.865,13.618,13.716,5332167,0
1992-04-03,13.618,13.963,13.423,13.865,5718078,0
1992-04-06,13.916,13.916,13.67,13.67,3128937,0
1992-04-07,13.618,13.767,13.47,13.571,3415506,0
1992-04-08,13.423,13.618,13.218,13.618,5169525,0
1992-04-09,13.67,13.865,13.571,13.865,3868866,0
1992-04-10,13.916,14.012,13.767,14.012,4654812,0
1992-04-13,13.963,14.064,13.865,14.012,2441840,0
1992-04-14,14.111,14.16,13.963,14.064,3786326,0
1992-04-15,14.111,14.16,13.865,14.012,4218010,0
1992-04-16,13.963,14.012,13.818,13.916,4234081,0
1992-04-20,13.818,13.865,13.618,13.716,2779787,0
1992-04-21,13.67,13.767,13.618,13.716,2004795,0
1992-04-22,13.67,13.67,13.47,13.618,2324240,0
1992-04-23,13.571,13.716,13.423,13.716,2406048,0
1992-04-24,13.618,13.67,13.47,13.47,1834364,0
1992-04-27,13.522,13.571,13.275,13.423,1745981,0
1992-04-28,13.423,13.818,13.423,13.818,3195406,0
1992-04-29,13.865,14.111,13.865,14.064,3777313,0
1992-04-30,14.211,14.456,14.16,14.456,6899680,0
1992-05-01,14.456,14.507,14.259,14.359,3363407,0
1992-05-04,14.359,14.605,14.359,14.456,3565489,0
1992-05-05,14.507,14.557,14.211,14.359,3996692,0
1992-05-06,14.259,14.359,14.16,14.211,2987233,0
1992-05-07,14.211,14.359,14.16,14.259,2208833,0
1992-05-08,14.359,14.359,14.211,14.309,2344447,0
1992-05-11,14.359,14.408,14.211,14.359,2670711,0
1992-05-12,14.408,14.408,14.211,14.211,2912969,0
1992-05-13,14.309,14.557,14.259,14.456,3092412,0
1992-05-14,14.408,14.507,14.309,14.456,3991819,0
1992-05-15,14.408,14.605,14.309,14.408,4661874,0
1992-05-18,14.408,14.456,14.259,14.309,2139685,0
1992-05-19,14.259,14.359,14.211,14.259,2312556,0
1992-05-20,14.211,14.408,13.916,14.359,2942675,0
1992-05-21,14.309,14.408,14.16,14.16,1738676,0
1992-05-22,14.16,14.309,14.16,14.259,1286293,0
1992-05-26,14.16,14.211,13.818,13.818,2233422,0
1992-05-27,13.818,13.963,13.767,13.916,2120695,0
1992-05-28,14.064,14.309,14.012,14.259,2053248,0
1992-05-29,14.408,14.507,14.359,14.456,3434498,0
1992-06-01,14.309,14.359,14.111,14.259,1800274,0
1992-06-02,14.359,14.507,14.309,14.359,2056903,0
1992-06-03,14.408,14.456,14.259,14.259,1594292,0
1992-06-04,14.259,14.309,14.012,14.111,2205419,0
1992-06-05,14.064,14.211,13.963,14.111,1619614,0
1992-06-08,13.916,14.16,13.916,13.963,1562640,0
1992-06-09,14.012,14.064,13.865,13.916,1762781,0
1992-06-10,13.916,14.111,13.767,13.818,2533145,0
1992-06-11,13.767,14.211,13.767,14.111,2809247,0
1992-06-12,14.211,14.359,14.16,14.259,2495407,0
1992-06-15,14.259,14.359,13.916,14.064,2784899,0
1992-06-16,14.064,14.16,14.012,14.012,2769806,0
1992-06-17,13.916,14.111,13.818,13.963,3364865,0
1992-06-18,13.818,13.963,13.67,13.767,3078290,0
1992-06-19,13.818,14.111,13.767,13.916,4181247,0
1992-06-22,13.916,13.916,13.522,13.67,2696519,0
1992-06-23,13.716,13.916,13.67,13.767,2830916,0
1992-06-24,13.67,13.818,13.571,13.618,2029632,0
1992-06-25,13.618,13.716,13.571,13.67,2343474,0
1992-06-26,13.522,13.767,13.522,13.767,1089077,0
1992-06-29,13.818,14.064,13.767,14.064,2313282,0
1992-06-30,14.012,14.064,13.716,13.818,2381701,0
1992-07-01,13.818,14.012,13.818,13.963,2237809,0
1992-07-02,14.16,14.309,13.963,14.259,3975266,0
1992-07-06,14.309,14.408,14.111,14.259,3156693,0
1992-07-07,14.359,14.456,14.211,14.259,3517771,0
1992-07-08,14.211,14.359,14.111,14.359,2792933,0
1992-07-09,14.408,14.557,14.359,14.557,3089735,0
1992-07-10,14.557,14.702,14.507,14.557,2790260,0
1992-07-13,14.408,14.557,14.408,14.507,1916173,0
1992-07-14,14.456,14.507,14.259,14.408,1760103,0
1992-07-15,14.309,14.507,14.111,14.259,2491753,0
1992-07-16,14.012,14.309,14.012,14.259,2765419,0
1992-07-17,14.259,14.359,14.16,14.259,2569908,0
1992-07-20,14.064,14.211,14.012,14.111,2118259,0
1992-07-21,14.211,14.605,14.211,14.557,3260903,0
1992-07-22,14.456,14.507,14.211,14.259,3581316,0
1992-07-23,14.309,14.456,14.309,14.456,1875269,0
1992-07-24,14.359,14.557,14.259,14.557,2032064,0
1992-07-27,14.507,14.605,14.359,14.359,1391718,0
1992-07-28,14.359,14.851,14.359,14.851,3852308,0
1992-07-29,14.901,15.008,14.803,14.851,4811124,0
1992-07-30,14.803,14.851,14.557,14.654,3953840,0
1992-07-31,14.605,14.803,14.557,14.803,1898883,0
1992-08-03,14.702,14.803,14.654,14.803,2276517,0
1992-08-04,14.803,14.851,14.752,14.851,1737945,0
1992-08-05,14.851,14.95,14.752,14.851,2988936,0
1992-08-06,14.752,15.008,14.752,14.803,2025738,0
1992-08-07,14.752,15.008,14.605,14.654,2525353,0
1992-08-10,14.557,14.851,14.557,14.803,1790294,0
1992-08-11,14.851,14.95,14.605,14.901,1967301,0
1992-08-12,14.95,15.156,14.95,15.107,3271612,0
1992-08-13,15.156,15.302,15.107,15.255,2606919,0
1992-08-14,15.255,15.402,15.204,15.255,3443021,0
1992-08-17,15.255,15.352,15.255,15.302,1838988,0
1992-08-18,15.302,15.352,15.156,15.255,2064452,0
1992-08-19,15.156,15.204,14.95,14.95,2284798,0
1992-08-20,15.008,15.204,14.95,15.204,1913251,0
1992-08-21,15.156,15.204,14.851,14.901,2616900,0
1992-08-24,14.752,14.803,14.654,14.752,1943928,0
1992-08-25,14.752,14.901,14.557,14.901,1653948,0
1992-08-26,14.851,15.008,14.752,15.008,1689983,0
1992-08-27,15.057,15.156,15.008,15.008,2593773,0
1992-08-28,14.95,15.057,14.95,15.008,1414121,0
1992-08-31,15.057,15.057,14.851,14.851,1248556,0
1992-09-01,14.752,14.803,14.654,14.752,2359301,0
1992-09-02,14.851,14.851,14.654,14.654,2459126,0
1992-09-03,14.803,15.057,14.752,15.057,2552621,0
1992-09-04,14.95,15.057,14.901,14.901,1331337,0
1992-09-08,14.95,15.008,14.901,14.95,1659062,0
1992-09-09,14.95,15.057,14.851,14.95,2077598,0
1992-09-10,14.95,15.057,14.851,15.057,2655613,0
1992-09-11,15.057,15.107,14.901,15.057,2822641,0
1992-09-14,15.204,15.255,15.107,15.204,3713285,0
1992-09-15,15.107,15.255,15.057,15.156,1617668,0
1992-09-16,14.95,15.302,14.95,15.204,2779545,0
1992-09-17,15.302,15.402,15.107,15.402,2686537,0
1992-09-18,15.352,15.402,15.204,15.302,3835995,0
1992-09-21,15.255,15.352,15.204,15.255,1534400,0
1992-09-22,15.156,15.255,14.654,14.654,3596656,0
1992-09-23,14.752,14.803,14.309,14.702,6880198,0
1992-09-24,14.851,15.008,14.803,14.95,2828482,0
1992-09-25,14.851,14.901,14.702,14.803,2364172,0
1992-09-28,14.654,15.008,14.654,15.008,2130919,0
1992-09-29,14.95,15.057,14.901,15.008,1841666,0
1992-09-30,15.008,15.107,14.95,15.008,1830714,0
1992-10-01,15.255,15.501,15.204,15.501,6407850,0
1992-10-02,15.402,15.45,15.204,15.255,2643442,0
1992-10-05,15.156,15.204,14.752,15.107,4573735,0
1992-10-06,15.156,15.204,14.901,14.95,2095617,0
1992-10-07,14.95,15.156,14.803,14.803,2391440,0
1992-10-08,14.901,15.057,14.851,15.008,2334711,0
1992-10-09,15.008,15.008,14.752,14.752,2329599,0
1992-10-12,14.752,15.008,14.752,15.008,1607684,0
1992-10-13,15.255,15.55,15.107,15.302,4100410,0
1992-10-14,15.302,15.501,15.204,15.45,2144801,0
1992-10-15,15.352,15.698,15.302,15.598,2687755,0
1992-10-16,15.649,15.795,15.501,15.747,3543577,0
1992-10-19,15.698,15.896,15.698,15.843,4606362,0
1992-10-20,15.843,15.896,15.795,15.896,3223894,0
1992-10-21,15.843,15.944,15.795,15.896,3155475,0
1992-10-22,15.843,15.993,15.698,15.843,4261595,0
1992-10-23,15.843,15.896,15.55,15.598,2842849,0
1992-10-26,15.55,15.598,15.45,15.598,1824867,0
1992-10-27,15.649,15.843,15.55,15.795,2363198,0
1992-10-28,15.896,15.896,15.795,15.896,2237562,0
1992-10-29,15.843,15.896,15.747,15.795,1304798,0
1992-10-30,15.747,15.843,15.649,15.795,1720174,0
1992-11-02,15.747,16.188,15.747,15.944,2648310,0
1992-11-03,15.944,15.944,15.698,15.795,3016205,0
1992-11-04,15.698,15.747,15.55,15.598,2593282,0
1992-11-05,15.649,15.698,15.302,15.402,3088761,0
1992-11-06,15.352,15.598,15.107,15.598,1801981,0
1992-11-09,15.501,15.747,15.501,15.698,1878676,0
1992-11-10,15.747,15.843,15.649,15.795,1928834,0
1992-11-11,15.795,16.188,15.747,16.188,2842604,0
1992-11-12,16.142,16.188,15.896,15.993,2698468,0
1992-11-13,15.944,16.093,15.795,16.04,2146746,0
1992-11-16,16.04,16.142,15.896,16.04,2480309,0
1992-11-17,16.093,16.338,16.093,16.241,3315927,0
1992-11-18,16.188,16.634,16.093,16.584,5150773,0
1992-11-19,16.584,16.584,16.436,16.486,1941494,0
1992-11-20,16.584,16.887,16.436,16.84,4080693,0
1992-11-23,16.84,16.84,16.486,16.536,1925667,0
1992-11-24,16.389,16.584,16.241,16.389,3695267,0
1992-11-25,16.389,16.436,16.241,16.241,3360239,0
1992-11-27,16.289,16.486,16.241,16.241,2414082,0
1992-11-30,16.188,16.241,15.993,16.142,3384588,0
1992-12-01,16.142,16.188,15.993,16.142,2222466,0
1992-12-02,16.04,16.536,16.04,16.486,3903442,0
1992-12-03,16.486,16.584,16.289,16.338,2172799,0
1992-12-04,16.389,16.79,16.338,16.584,3296448,0
1992-12-07,16.536,16.79,16.486,16.584,3096551,0
1992-12-08,16.584,16.84,16.584,16.84,2658776,0
1992-12-09,16.739,16.887,16.634,16.79,1637145,0
1992-12-10,16.685,16.739,16.486,16.584,2122398,0
1992-12-11,16.584,16.79,16.486,16.79,1624973,0
1992-12-14,16.739,16.988,16.685,16.84,2909073,0
1992-12-15,16.887,17.035,16.84,16.938,3633907,0
1992-12-16,16.988,17.035,16.584,16.685,3218536,0
1992-12-17,16.79,16.988,16.584,16.634,2787577,0
1992-12-18,16.79,16.938,16.634,16.79,6459957,0
1992-12-21,16.84,16.988,16.79,16.887,2237809,0
1992-12-22,16.988,17.035,16.739,16.84,2467648,0
1992-12-23,16.79,16.887,16.739,16.79,1618159,0
1992-12-24,16.79,16.887,16.685,16.739,583132,0
1992-12-28,16.739,16.938,16.584,16.938,1600863,0
1992-12-29,16.887,17.184,16.634,16.685,3007199,0
1992-12-30,16.84,16.938,16.634,16.685,1945876,0
1992-12-31,16.685,16.739,16.389,16.436,1621805,0
1993-01-04,16.389,16.486,16.188,16.289,3384588,0
1993-01-05,16.241,16.241,16.093,16.142,1969492,0
1993-01-06,16.093,16.188,15.896,15.896,2771512,0
1993-01-07,15.795,15.795,15.302,15.45,5609000,0
1993-01-08,15.55,15.698,15.501,15.698,2788311,0
1993-01-11,15.698,15.795,15.649,15.698,2486883,0
1993-01-12,15.698,15.896,15.501,15.896,3562085,0
1993-01-13,15.843,15.993,15.698,15.896,3731544,0
1993-01-14,15.944,16.338,15.944,16.142,4666498,0
1993-01-15,16.188,16.584,16.093,16.436,4876131,0
1993-01-18,16.338,16.436,16.241,16.436,2325701,0
1993-01-19,16.436,16.436,16.241,16.289,2737905,0
1993-01-20,16.289,16.338,16.142,16.188,2997944,0
1993-01-21,16.188,16.289,15.944,16.289,2945596,0
1993-01-22,16.188,16.338,16.093,16.241,2738156,0
1993-01-25,16.142,16.338,16.142,16.241,2602048,0
1993-01-26,16.436,16.739,16.338,16.536,3359018,0
1993-01-27,16.739,16.79,16.584,16.79,2391440,0
1993-01-28,16.739,16.84,16.486,16.584,2571371,0
1993-01-29,16.436,16.634,16.338,16.584,2495649,0
1993-02-01,16.536,16.79,16.536,16.739,2118014,0
1993-02-02,16.634,16.79,16.389,16.536,2892031,0
1993-02-03,16.486,16.584,16.389,16.436,2615685,0
1993-02-04,16.584,16.584,16.389,16.436,2651962,0
1993-02-05,16.338,16.436,15.896,16.04,4159335,0
1993-02-08,16.04,16.04,15.843,15.993,2705284,0
1993-02-09,15.896,15.896,15.55,15.598,3781214,0
1993-02-10,15.598,15.843,15.55,15.747,2800239,0
1993-02-11,15.896,16.142,15.896,16.093,3385073,0
1993-02-12,16.04,16.093,15.649,15.649,2660482,0
1993-02-16,15.45,15.795,15.255,15.649,4675994,0
1993-02-17,15.747,16.093,15.698,15.993,4881246,0
1993-02-18,16.188,16.289,15.501,15.843,3643645,0
1993-02-19,15.843,15.944,15.698,15.843,2995507,0
1993-02-22,15.795,15.944,15.649,15.747,2954117,0
1993-02-23,15.843,15.944,15.698,15.944,2305005,0
1993-02-24,15.993,16.093,15.795,15.993,3326881,0
1993-02-25,16.04,16.093,15.598,15.698,2729872,0
1993-02-26,15.747,15.843,15.501,15.795,2980901,0
1993-03-01,15.747,15.843,15.55,15.55,2828728,0
1993-03-02,15.598,16.093,15.55,16.04,3835510,0
1993-03-03,16.093,16.289,15.993,16.241,4329527,0
1993-03-04,16.289,16.289,16.188,16.188,2172308,0
1993-03-05,16.241,16.584,16.188,16.389,3785594,0
1993-03-08,16.338,16.84,16.289,16.84,3333212,0
1993-03-09,16.739,16.84,16.634,16.685,2485668,0
1993-03-10,16.634,16.685,16.436,16.685,2295509,0
1993-03-11,16.739,16.887,16.634,16.634,2855754,0
1993-03-12,16.241,16.289,16.04,16.093,3849631,0
1993-03-15,16.188,16.289,16.04,16.093,2083199,0
1993-03-16,16.142,16.241,16.093,16.188,2248031,0
1993-03-17,16.241,16.389,16.142,16.241,2536310,0
1993-03-18,16.289,16.536,16.241,16.436,2201280,0
1993-03-19,16.536,16.685,16.486,16.634,4573975,0
1993-03-22,16.536,16.584,16.389,16.536,2349806,0
1993-03-23,16.436,16.486,16.338,16.338,1964378,0
1993-03-24,16.289,16.634,16.289,16.536,2562117,0
1993-03-25,16.584,16.79,16.486,16.739,3565733,0
1993-03-26,16.84,16.84,16.536,16.634,1817321,0
1993-03-29,16.739,16.988,16.634,16.887,2327894,0
1993-03-30,16.84,17.035,16.79,16.938,1350328,0
1993-03-31,17.035,17.282,16.938,16.988,3501702,0
1993-04-01,17.035,17.086,16.84,16.938,222055,0
1993-04-02,16.84,16.887,16.389,16.486,3232414,0
1993-04-05,16.338,16.436,15.993,16.04,4258188,0
1993-04-06,15.944,16.093,15.302,15.843,9198354,0
1993-04-07,15.747,15.896,15.598,15.698,5888271,0
1993-04-08,15.649,15.698,14.851,15.45,9365867,0
1993-04-12,15.55,15.795,15.352,15.55,4485837,0
1993-04-13,15.649,15.795,15.55,15.598,3449836,0
1993-04-14,15.598,15.698,15.501,15.55,3318116,0
1993-04-15,15.501,15.55,15.255,15.352,5787470,0
1993-04-16,15.156,15.156,14.557,14.605,12292713,0
1993-04-19,14.605,14.654,14.408,14.456,5646983,0
1993-04-20,14.359,14.456,13.865,14.408,9267499,0
1993-04-21,14.557,15.057,14.507,14.851,6628200,0
1993-04-22,14.851,14.901,14.408,14.507,4387958,0
1993-04-23,14.456,14.507,14.211,14.507,4242605,0
1993-04-26,14.507,14.752,14.359,14.752,4811613,0
1993-04-27,14.259,14.507,13.865,14.507,13734347,0
1993-04-28,14.851,14.95,14.654,14.803,5349453,0
1993-04-29,14.851,15.008,14.803,14.95,3337109,0
1993-04-30,15.008,15.156,14.851,14.901,3162050,0
1993-05-03,14.851,14.901,14.557,14.654,3340032,0
1993-05-04,14.557,14.851,14.557,14.654,3392624,0
1993-05-05,14.752,15.057,14.702,14.95,4508969,0
1993-05-06,14.95,15.008,14.654,14.702,3446673,0
1993-05-07,14.752,14.752,14.557,14.654,2096832,0
1993-05-10,14.557,14.803,14.456,14.507,3605665,0
1993-05-11,14.557,14.803,14.557,14.752,2561145,0
1993-05-12,14.803,14.901,14.702,14.752,3354394,0
1993-05-13,14.752,14.752,14.259,14.359,4706181,0
1993-05-14,14.259,14.359,14.111,14.16,5279817,0
1993-05-17,14.259,14.654,14.211,14.654,4627058,0
1993-05-18,14.507,14.654,14.309,14.456,4529179,0
1993-05-19,14.557,14.901,14.507,14.654,9792197,0
1993-05-20,15.057,15.107,14.851,14.95,7904268,0
1993-05-21,14.851,14.851,14.557,14.605,8601831,0
1993-05-24,14.456,14.557,14.359,14.456,7215227,0
1993-05-25,14.456,14.557,14.408,14.507,6810320,0
1993-05-26,14.605,14.752,14.507,14.507,5119366,0
1993-05-27,14.408,14.507,14.16,14.359,10340994,0
1993-05-28,14.309,14.359,14.211,14.359,5445628,0
1993-06-01,14.456,14.605,14.309,14.359,5259854,0
1993-06-02,14.359,14.359,14.211,14.309,4050011,0
1993-06-03,14.259,14.309,14.16,14.259,4805768,0
1993-06-04,14.259,14.309,14.111,14.259,2696758,0
1993-06-07,14.259,14.259,14.012,14.012,2854292,0
1993-06-08,14.064,14.064,13.916,13.963,3621245,0
1993-06-09,13.916,13.963,13.716,13.818,6811540,0
1993-06-10,13.916,14.16,13.67,14.111,8550702,0
1993-06-11,14.309,14.605,14.259,14.456,8461589,0
1993-06-14,14.359,14.507,14.259,14.359,3951890,0
1993-06-15,14.211,14.259,14.012,14.111,4047091,0
1993-06-16,13.865,14.111,13.767,14.111,7541733,0
1993-06-17,14.111,14.605,14.064,14.605,6513523,0
1993-06-18,14.605,14.605,14.408,14.408,5514287,0
1993-06-21,14.456,14.507,14.309,14.408,3026918,0
1993-06-22,14.408,14.654,14.408,14.456,3130884,0
1993-06-23,14.359,14.456,14.259,14.309,4599785,0
1993-06-24,14.309,14.605,14.259,14.456,4899019,0
1993-06-25,14.456,14.456,14.309,14.359,3450084,0
1993-06-28,14.456,14.702,14.408,14.557,3560622,0
1993-06-29,14.456,14.654,14.456,14.654,2981388,0
1993-06-30,14.654,14.702,14.557,14.654,4055127,0
1993-07-01,14.605,14.605,14.456,14.507,2591093,0
1993-07-02,14.359,14.408,14.259,14.359,3511681,0
1993-07-06,14.259,14.408,14.111,14.211,3374115,0
1993-07-07,14.16,14.359,14.064,14.309,5081628,0
1993-07-08,14.259,14.259,14.064,14.16,8904231,0
1993-07-09,14.16,14.211,14.012,14.064,6027054,0
1993-07-12,14.064,14.111,13.963,14.064,4124029,0
1993-07-13,14.012,14.064,13.818,13.818,5673040,0
1993-07-14,13.818,14.012,13.716,13.916,5620933,0
1993-07-15,13.963,14.309,13.963,14.211,4262811,0
1993-07-16,14.211,14.211,14.111,14.111,3164726,0
1993-07-19,14.111,14.259,14.064,14.064,2873526,0
1993-07-20,14.064,14.408,14.012,14.408,4354848,0
1993-07-21,14.259,14.752,14.211,14.752,5285177,0
1993-07-22,14.702,15.255,14.702,15.008,5992722,0
1993-07-23,15.008,15.107,14.803,14.958,2741560,0
1993-07-26,14.958,15.008,14.557,14.851,1843615,0
1993-07-27,14.702,14.752,14.605,14.654,3330047,0
1993-07-28,14.605,14.702,14.456,14.702,2711371,0
1993-07-29,14.702,15.008,14.654,14.803,3049802,0
1993-07-30,14.851,14.901,14.702,14.803,1948555,0
1993-08-02,14.851,14.958,14.803,14.851,1808310,0
1993-08-03,14.901,14.901,14.702,14.752,2182781,0
1993-08-04,14.752,14.752,14.557,14.557,1343267,0
1993-08-05,14.654,14.851,14.654,14.803,2107546,0
1993-08-06,14.851,14.901,14.557,14.557,1491058,0
1993-08-09,14.557,14.803,14.557,14.702,2202500,0
1993-08-10,14.702,14.901,14.702,14.702,2218084,0
1993-08-11,14.803,15.057,14.752,15.057,2308171,0
1993-08-12,15.057,15.057,14.702,14.702,2690190,0
1993-08-13,14.752,14.901,14.702,14.803,2463266,0
1993-08-16,14.851,15.008,14.752,14.803,2703579,0
1993-08-17,14.752,14.958,14.654,14.901,2549946,0
1993-08-18,14.958,15.402,14.803,15.402,5136651,0
1993-08-19,15.45,15.896,15.402,15.896,7851677,0
1993-08-20,15.843,15.843,15.402,15.501,4060480,0
1993-08-23,15.45,15.598,15.402,15.55,1676589,0
1993-08-24,15.55,15.649,15.501,15.598,2499300,0
1993-08-25,15.698,15.747,15.255,15.352,3809701,0
1993-08-26,15.402,15.45,15.204,15.255,1621563,0
1993-08-27,15.302,15.598,15.302,15.55,2273352,0
1993-08-30,15.501,15.598,15.402,15.45,1974606,0
1993-08-31,15.598,15.698,15.501,15.598,3085108,0
1993-09-01,15.45,15.649,15.45,15.649,2627125,0
1993-09-02,15.598,15.649,15.45,15.45,1438466,0
1993-09-03,15.45,15.55,15.402,15.45,1491546,0
1993-09-07,15.45,15.747,15.402,15.598,2963616,0
1993-09-08,15.649,15.747,15.501,15.747,2734985,0
1993-09-09,15.55,15.795,15.55,15.795,3255787,0
1993-09-10,15.843,16.04,15.843,15.944,5631156,0
1993-09-13,16.093,16.289,16.093,16.142,5079925,0
1993-09-14,16.188,16.289,16.04,16.188,4124999,0
1993-09-15,16.142,16.584,16.04,16.486,6811294,0
1993-09-16,16.486,16.584,16.338,16.436,2834325,0
1993-09-17,16.289,16.486,16.289,16.289,7034809,0
1993-09-20,16.289,16.338,15.795,15.843,3120414,0
1993-09-21,15.649,15.944,15.598,15.747,3436447,0
1993-09-22,15.944,16.188,15.843,16.142,2612760,0
1993-09-23,16.142,16.188,16.093,16.142,1872345,0
1993-09-24,16.04,16.142,15.944,15.993,2145528,0
1993-09-27,16.093,16.289,16.093,16.241,2163788,0
1993-09-28,16.188,16.188,15.944,16.04,1113909,0
1993-09-29,15.896,15.944,15.698,15.747,1883300,0
1993-09-30,15.649,15.698,15.45,15.55,2390711,0
1993-10-01,15.501,15.598,15.255,15.352,3237525,0
1993-10-04,15.402,15.649,15.255,15.649,2417492,0
1993-10-05,15.55,15.843,15.55,15.649,2118259,0
1993-10-06,15.55,15.747,15.402,15.402,1701668,0
1993-10-07,15.402,15.501,15.255,15.45,2006743,0
1993-10-08,15.45,15.501,15.057,15.45,3472725,0
1993-10-11,15.55,15.747,15.55,15.698,1072522,0
1993-10-12,15.649,15.795,15.501,15.747,2764205,0
1993-10-13,15.649,15.843,15.649,15.649,2874013,0
1993-10-14,15.795,16.142,15.649,16.04,4405976,0
1993-10-15,16.142,16.389,16.093,16.338,5580513,0
1993-10-18,16.289,16.338,16.093,16.142,2046432,0
1993-10-19,16.04,16.093,15.747,15.896,2697491,0
1993-10-20,15.795,15.896,15.649,15.896,2056413,0
1993-10-21,15.843,15.944,15.649,15.649,1814883,0
1993-10-22,15.747,15.944,15.598,15.698,2136765,0
1993-10-25,15.501,15.649,15.45,15.501,2554328,0
1993-10-26,15.501,15.747,15.501,15.698,1568484,0
1993-10-27,15.649,15.747,15.501,15.55,1973874,0
1993-10-28,15.698,16.04,15.698,16.04,3085595,0
1993-10-29,15.944,15.993,15.649,15.649,2194955,0
1993-11-01,15.598,15.649,15.352,15.402,3318116,0
1993-11-02,15.352,15.501,15.204,15.501,2723547,0
1993-11-03,15.501,15.55,15.156,15.156,4152028,0
1993-11-04,15.107,15.255,15.008,15.008,3570116,0
1993-11-05,14.958,15.107,14.901,15.057,3002081,0
1993-11-08,15.057,15.255,15.008,15.107,2496618,0
1993-11-09,15.255,15.649,15.204,15.45,4572762,0
1993-11-10,15.402,15.747,15.352,15.698,4614639,0
1993-11-11,15.795,15.795,15.45,15.649,2637110,0
1993-11-12,15.55,15.598,15.45,15.45,2258990,0
1993-11-15,15.501,15.795,15.402,15.795,1767649,0
1993-11-16,15.747,15.896,15.747,15.843,2197631,0
1993-11-17,15.843,16.04,15.747,15.747,3480276,0
1993-11-18,15.747,15.993,15.649,15.993,2161352,0
1993-11-19,15.896,15.944,15.747,15.896,3156936,0
1993-11-22,15.795,15.896,15.649,15.698,2519997,0
1993-11-23,15.698,15.747,15.598,15.598,2310849,0
1993-11-24,15.698,15.843,15.649,15.843,2341286,0
1993-11-26,15.896,15.993,15.896,15.944,673705,0
1993-11-29,15.993,16.093,15.795,15.795,1769841,0
1993-11-30,15.747,16.142,15.698,15.944,2850883,0
1993-12-01,15.944,16.093,15.843,15.843,3504377,0
1993-12-02,15.795,15.944,15.698,15.843,1787615,0
1993-12-03,15.843,15.944,15.747,15.795,1676098,0
1993-12-06,15.795,15.993,15.795,15.944,2050327,0
1993-12-07,15.944,16.142,15.896,16.093,1641768,0
1993-12-08,16.04,16.188,15.993,16.093,1972173,0
1993-12-09,16.04,16.486,16.04,16.04,5326078,0
1993-12-10,16.389,16.436,16.04,16.142,2516832,0
1993-12-13,16.142,16.338,16.142,16.289,2564553,0
1993-12-14,16.241,16.338,15.944,16.093,2933424,0
1993-12-15,15.993,16.188,15.993,16.142,3582776,0
1993-12-16,16.142,16.289,16.093,16.241,2718432,0
1993-12-17,16.188,16.338,16.142,16.188,4102357,0
1993-12-20,16.188,16.436,16.188,16.188,2153804,0
1993-12-21,16.188,16.241,15.993,16.241,2290641,0
1993-12-22,16.338,16.536,16.241,16.338,2610082,0
1993-12-23,16.338,16.691,16.289,16.584,3238984,0
1993-12-27,16.584,16.691,16.436,16.536,1530016,0
1993-12-28,16.389,16.436,16.241,16.389,2938292,0
1993-12-29,16.338,16.436,16.289,16.389,1762050,0
1993-12-30,16.389,16.436,16.289,16.338,1351548,0
1993-12-31,16.436,16.84,16.188,16.188,1186711,0
1994-01-03,16.241,16.241,15.993,16.093,2246327,0
1994-01-04,15.993,16.093,15.843,15.896,1735754,0
1994-01-05,15.896,15.944,15.501,15.747,4529179,0
1994-01-06,15.747,15.843,15.55,15.55,3649006,0
1994-01-07,15.55,15.896,15.55,15.896,2468136,0
1994-01-10,15.896,16.289,15.795,16.188,3274777,0
1994-01-11,16.241,16.289,15.993,16.093,2745702,0
1994-01-12,16.04,16.04,15.843,15.944,2239264,0
1994-01-13,15.896,15.944,15.649,15.843,2833838,0
1994-01-14,15.843,16.093,15.843,15.843,2323269,0
1994-01-17,15.747,15.944,15.698,15.698,1820487,0
1994-01-18,15.698,15.843,15.598,15.698,3004034,0
1994-01-19,15.747,15.993,15.698,15.993,3480027,0
1994-01-20,15.843,15.896,15.747,15.843,2562362,0
1994-01-21,15.843,15.843,15.747,15.843,3492446,0
1994-01-24,15.795,15.795,15.55,15.598,2536553,0
1994-01-25,15.55,15.795,15.55,15.55,2597665,0
1994-01-26,15.55,15.747,15.501,15.501,2771023,0
1994-01-27,15.598,16.093,15.598,15.944,4255020,0
1994-01-28,15.993,16.093,15.843,15.896,2861108,0
1994-01-31,15.944,16.241,15.944,15.993,2893737,0
1994-02-01,15.795,15.843,15.598,15.698,683443,0
1994-02-02,15.698,15.747,15.598,15.698,3303267,0
1994-02-03,15.649,15.698,15.501,15.55,3206360,0
1994-02-04,15.501,15.501,15.057,15.156,9379013,0
1994-02-07,15.107,15.352,15.107,15.255,5920165,0
1994-02-08,15.302,15.302,15.204,15.255,3283298,0
1994-02-09,15.204,15.302,15.107,15.204,2239264,0
1994-02-10,15.255,15.255,15.107,15.204,2351511,0
1994-02-11,15.255,15.45,15.204,15.45,2626398,0
1994-02-14,15.352,15.501,15.204,15.302,3061006,0
1994-02-15,15.352,15.45,15.255,15.352,2831164,0
1994-02-16,15.352,15.649,15.352,15.55,3211476,0
1994-02-17,15.598,15.598,15.156,15.255,4050252,0
1994-02-18,15.302,15.45,15.255,15.45,4635575,0
1994-02-22,15.45,15.795,15.45,15.698,3589106,0
1994-02-23,15.795,15.843,15.598,15.698,3705976,0
1994-02-24,15.598,15.698,15.402,15.402,2772481,0
1994-02-25,15.45,15.501,15.352,15.352,2226604,0
1994-02-28,15.402,15.747,15.402,15.501,2654397,0
1994-03-01,15.55,15.649,15.45,15.501,2876692,0
1994-03-02,15.302,15.501,15.255,15.402,3277701,0
1994-03-03,15.501,15.501,15.107,15.107,2832624,0
1994-03-04,15.156,15.156,15.008,15.057,2965076,0
1994-03-07,15.107,15.156,14.851,14.851,3167894,0
1994-03-08,14.851,14.909,14.557,14.702,7758911,0
1994-03-09,14.605,14.654,14.507,14.557,5659890,0
1994-03-10,14.702,14.702,14.309,14.456,5591959,0
1994-03-11,14.456,14.507,14.309,14.309,3360239,0
1994-03-14,14.259,14.408,14.16,14.259,5265696,0
1994-03-15,14.309,14.702,14.309,14.605,7442878,0
1994-03-16,14.702,14.851,14.605,14.752,4000341,0
1994-03-17,14.803,15.057,14.654,15.008,4472931,0
1994-03-18,14.958,15.008,14.803,14.909,6918182,0
1994-03-21,14.851,14.851,14.605,14.752,2718918,0
1994-03-22,14.702,14.851,14.654,14.752,2368310,0
1994-03-23,14.702,14.803,14.654,14.654,2561630,0
1994-03-24,14.557,14.851,14.507,14.851,4082393,0
1994-03-25,14.803,14.909,14.702,14.752,2271888,0
1994-03-28,14.702,14.851,14.654,14.752,2246814,0
1994-03-29,14.752,14.851,14.605,14.654,3777561,0
1994-03-30,14.605,14.654,14.456,14.456,4250638,0
1994-03-31,14.408,14.654,14.259,14.507,5396933,0
1994-04-04,14.259,14.456,14.211,14.359,3846466,0
1994-04-05,14.359,14.557,14.359,14.507,5129594,0
1994-04-06,14.557,14.654,14.456,14.507,3174711,0
1994-04-07,14.507,14.557,14.408,14.507,2856238,0
1994-04-08,14.456,14.605,14.408,14.507,2886917,0
1994-04-11,14.557,14.557,14.456,14.456,1582850,0
1994-04-12,14.557,14.605,14.456,14.557,2375127,0
1994-04-13,14.557,14.654,14.507,14.605,2248763,0
1994-04-14,14.557,14.702,14.557,14.605,2524623,0
1994-04-15,14.557,14.654,14.507,14.557,3352204,0
1994-04-18,14.557,14.702,14.507,14.507,3081700,0
1994-04-19,14.507,14.654,14.507,14.557,2272867,0
1994-04-20,14.557,14.605,14.16,14.259,5606567,0
1994-04-21,14.309,14.507,14.259,14.359,5471921,0
1994-04-22,14.408,14.456,14.111,14.111,3023753,0
1994-04-25,14.16,14.557,14.111,14.557,2520971,0
1994-04-26,14.557,14.654,14.111,14.507,2839440,0
1994-04-28,14.557,14.702,14.557,14.654,3444484,0
1994-04-29,14.557,14.654,14.456,14.456,2454015,0
1994-05-02,14.557,14.958,14.359,14.958,1948308,0
1994-05-03,14.702,14.752,14.605,14.654,2566743,0
1994-05-04,14.654,14.752,14.408,14.654,3178848,0
1994-05-05,14.605,14.605,14.259,14.259,1957805,0
1994-05-06,14.16,14.259,14.064,14.211,3313008,0
1994-05-09,14.064,14.211,13.963,14.16,2890085,0
1994-05-10,14.211,14.309,14.111,14.211,3026431,0
1994-05-11,14.111,14.16,13.916,14.012,2344693,0
1994-05-12,14.111,14.211,13.963,14.16,2312796,0
1994-05-13,14.211,14.259,14.012,14.064,2163788,0
1994-05-16,14.111,14.259,14.012,14.259,2006503,0
1994-05-17,14.259,14.654,14.211,14.654,2557492,0
1994-05-18,14.654,14.803,14.557,14.702,2526811,0
1994-05-19,14.702,14.752,14.507,14.557,1975577,0
1994-05-20,14.456,14.702,14.408,14.507,3361944,0
1994-05-23,14.408,14.507,14.309,14.309,2827511,0
1994-05-24,14.507,14.507,14.359,14.408,4862984,0
1994-05-25,14.309,14.507,14.259,14.408,2401423,0
1994-05-26,14.408,14.507,14.359,14.507,3077314,0
1994-05-27,14.456,14.507,14.359,14.456,1845076,0
1994-05-31,14.456,14.456,14.259,14.259,3705976,0
1994-06-01,14.211,14.408,14.16,14.359,2837492,0
1994-06-02,14.408,14.605,14.408,14.557,3526776,0
1994-06-03,14.456,14.507,14.16,14.259,5227714,0
1994-06-06,13.963,14.012,13.716,13.716,10257724,0
1994-06-07,13.716,13.865,13.716,13.818,6561486,0
1994-06-08,13.818,13.916,13.67,13.67,5870986,0
1994-06-09,12.328,12.676,11.838,12.477,51439583,0
1994-06-10,12.528,12.574,12.328,12.328,21594302,0
1994-06-13,12.282,12.428,12.282,12.428,9942665,0
1994-06-14,12.428,12.676,12.379,12.624,10197344,0
1994-06-15,12.676,12.822,12.624,12.723,8118041,0
1994-06-16,12.676,12.723,12.477,12.574,5425658,0
1994-06-17,12.624,12.676,12.379,12.379,8886701,0
1994-06-20,12.282,12.328,12.178,12.282,4742463,0
1994-06-21,12.282,12.528,12.232,12.477,3919266,0
1994-06-22,12.574,12.624,12.477,12.574,4294464,0
1994-06-23,12.528,12.574,12.328,12.328,5247924,0
1994-06-24,12.328,12.379,12.134,12.178,4683296,0
1994-06-27,12.178,12.328,12.033,12.282,5215785,0
1994-06-28,12.282,12.328,12.178,12.232,3221216,0
1994-06-29,12.282,12.428,12.232,12.379,4393802,0
1994-06-30,12.379,12.428,12.082,12.134,3661176,0
1994-07-01,12.178,12.178,12.033,12.082,3002815,0
1994-07-05,12.082,12.178,12.033,12.134,5575645,0
1994-07-06,12.082,12.134,11.933,11.933,4446394,0
1994-07-07,12.178,12.178,11.988,12.134,6366462,0
1994-07-08,12.134,12.232,12.082,12.178,4224100,0
1994-07-11,12.178,12.232,12.033,12.232,3964063,0
1994-07-12,12.232,12.232,12.082,12.134,3926079,0
1994-07-13,12.178,12.232,11.988,12.082,4530883,0
1994-07-14,12.134,12.282,12.082,12.178,3729595,0
1994-07-15,12.232,12.379,12.134,12.379,4972301,0
1994-07-18,12.282,12.282,12.082,12.082,4470743,0
1994-07-19,12.134,12.328,12.082,12.082,5745594,0
1994-07-20,12.082,12.178,12.033,12.033,4560830,0
1994-07-21,12.082,12.082,11.887,11.933,6053591,0
1994-07-22,11.988,11.988,11.887,11.933,5110597,0
1994-07-25,11.933,11.933,11.838,11.887,3737386,0
1994-07-26,11.838,11.933,11.838,11.933,4283751,0
1994-07-27,11.933,11.988,11.838,11.838,4497277,0
1994-07-28,11.689,11.802,11.592,11.785,9580611,0
1994-07-29,11.933,12.178,11.917,12.082,6423433,0
1994-08-01,12.082,12.282,12.082,12.232,3457630,0
1994-08-02,12.328,12.379,12.178,12.232,4175648,0
1994-08-03,12.232,12.282,12.134,12.232,4543053,0
1994-08-04,12.178,12.282,12.178,12.282,4029075,0
1994-08-05,12.232,12.282,12.178,12.282,3386780,0
1994-08-08,12.282,12.477,12.178,12.477,5296860,0
1994-08-09,12.428,12.428,12.282,12.328,3052726,0
1994-08-10,12.328,12.428,12.328,12.328,3090951,0
1994-08-11,12.379,12.477,12.328,12.328,4610987,0
1994-08-12,12.328,12.624,12.282,12.574,3681874,0
1994-08-15,12.624,12.676,12.328,12.328,3433284,0
1994-08-16,12.428,12.87,12.428,12.822,6659367,0
1994-08-17,12.972,13.175,12.921,13.175,5859785,0
1994-08-18,13.071,13.071,12.921,12.972,4398674,0
1994-08-19,13.019,13.324,12.972,13.275,6883854,0
1994-08-22,13.175,13.275,13.019,13.275,3480027,0
1994-08-23,13.522,13.67,13.373,13.47,6803259,0
1994-08-24,13.522,13.67,13.47,13.67,4951369,0
1994-08-25,13.618,13.716,13.373,13.423,5433456,0
1994-08-26,13.47,13.618,13.423,13.571,2750328,0
1994-08-29,13.571,13.618,13.373,13.373,2689943,0
1994-08-30,13.373,13.423,13.275,13.275,3127960,0
1994-08-31,13.226,13.324,13.118,13.118,2919546,0
1994-09-01,13.071,13.324,13.071,13.324,2988449,0
1994-09-02,13.373,13.373,13.226,13.373,2124344,0
1994-09-06,13.324,13.423,13.275,13.275,1823647,0
1994-09-07,13.275,13.275,13.019,13.175,3088518,0
1994-09-08,13.175,13.324,13.126,13.275,2912969,0
1994-09-09,13.175,13.275,13.019,13.126,2559926,0
1994-09-12,13.126,13.175,13.071,13.071,2297460,0
1994-09-13,13.071,13.126,12.972,13.071,2753735,0
1994-09-14,13.019,13.175,13.019,13.175,2678504,0
1994-09-15,13.275,13.47,13.175,13.47,3428655,0
1994-09-16,13.275,13.373,13.175,13.175,5641873,0
1994-09-19,13.175,13.275,13.126,13.226,2412382,0
1994-09-20,13.019,13.126,12.87,12.87,5329974,0
1994-09-21,13.019,13.071,12.87,12.87,4001074,0
1994-09-22,13.019,13.175,12.87,12.921,4172726,0
1994-09-23,12.87,12.921,12.774,12.87,2633945,0
1994-09-26,12.774,13.071,12.774,13.071,3186638,0
1994-09-27,13.126,13.126,12.822,12.972,2294295,0
1994-09-28,13.019,13.226,12.972,13.226,4970845,0
1994-09-29,13.226,13.275,13.071,13.126,3023753,0
1994-09-30,13.175,13.226,13.071,13.126,3173004,0
1994-10-03,13.175,13.373,13.071,13.324,3828205,0
1994-10-04,13.324,13.423,12.921,12.921,3577175,0
1994-10-05,12.921,13.226,12.822,13.226,3329801,0
1994-10-06,13.226,13.275,13.071,13.071,2222954,0
1994-10-07,13.019,13.126,12.774,12.774,2532415,0
1994-10-10,12.822,12.921,12.774,12.87,1381978,0
1994-10-11,13.47,13.767,13.423,13.767,9674354,0
1994-10-12,13.767,13.767,13.522,13.67,5858811,0
1994-10-13,13.865,13.865,13.618,13.67,4510186,0
1994-10-14,13.67,13.716,13.522,13.522,3710358,0
1994-10-17,13.571,13.618,13.423,13.522,2471301,0
1994-10-18,13.47,13.522,13.373,13.47,2257772,0
1994-10-19,13.423,13.818,13.423,13.767,4037840,0
1994-10-20,13.716,13.767,13.522,13.571,5073107,0
1994-10-21,13.522,13.67,13.47,13.618,3322743,0
1994-10-24,13.522,13.67,13.373,13.47,3132588,0
1994-10-25,13.324,13.571,13.324,13.571,2398015,0
1994-10-26,13.67,13.767,13.571,13.767,3327857,0
1994-10-27,13.767,13.916,13.716,13.818,4490467,0
1994-10-28,13.818,13.916,13.767,13.916,3592030,0
1994-10-31,13.916,13.916,13.818,13.865,3073178,0
1994-11-01,13.865,14.111,13.865,14.064,4410602,0
1994-11-02,13.963,14.064,13.916,13.963,4034671,0
1994-11-03,14.012,14.16,13.963,14.111,3198327,0
1994-11-04,14.064,14.16,14.012,14.012,3293525,0
1994-11-07,14.064,14.16,14.012,14.111,2626639,0
1994-11-08,14.064,14.309,14.012,14.211,4549626,0
1994-11-09,14.309,14.359,14.012,14.111,3748100,0
1994-11-10,14.16,14.211,13.916,13.963,2538988,0
1994-11-11,14.259,14.605,14.211,14.605,5979574,0
1994-11-14,14.605,14.803,14.507,14.702,4741731,0
1994-11-15,14.557,14.654,14.456,14.557,3372412,0
1994-11-16,14.557,14.654,14.507,14.557,2494190,0
1994-11-17,14.605,14.654,14.507,14.654,4894391,0
1994-11-18,14.507,14.557,14.359,14.507,6297068,0
1994-11-21,14.557,14.654,14.507,14.605,3244590,0
1994-11-22,14.507,14.605,14.259,14.259,4692062,0
1994-11-23,14.064,14.211,13.963,14.064,4110151,0
1994-11-25,14.16,14.259,14.111,14.211,1240036,0
1994-11-28,14.16,14.259,14.012,14.259,2346883,0
1994-11-29,14.211,14.211,14.064,14.211,1936867,0
1994-11-30,14.16,14.211,13.963,13.963,2843578,0
1994-12-01,13.963,14.064,13.916,13.916,3124066,0
1994-12-02,13.963,14.259,13.916,14.211,2377807,0
1994-12-05,14.211,14.359,14.16,14.309,2930258,0
1994-12-06,14.309,14.359,14.16,14.211,2349076,0
1994-12-07,14.211,14.309,14.16,14.211,3912205,0
1994-12-08,14.111,14.211,13.865,13.916,3526051,0
1994-12-09,13.865,13.963,13.767,13.963,3393349,0
1994-12-12,13.916,14.211,13.916,14.16,2778083,0
1994-12-13,14.111,14.259,14.111,14.16,3304725,0
1994-12-14,14.16,14.211,14.064,14.111,2652447,0
1994-12-15,14.211,14.259,14.064,14.211,4887333,0
1994-12-16,14.259,14.557,14.16,14.557,10117971,0
1994-12-19,14.456,14.557,14.408,14.507,3080971,0
1994-12-20,14.507,14.557,14.211,14.359,3919997,0
1994-12-21,14.359,14.605,14.111,14.408,3634396,0
1994-12-22,14.408,14.507,14.359,14.359,2100242,0
1994-12-23,14.359,14.408,14.309,14.359,924727,0
1994-12-27,14.408,14.557,14.359,14.557,1237601,0
1994-12-28,14.507,14.557,14.408,14.507,1305285,0
1994-12-29,14.456,14.557,14.359,14.507,1901075,0
1994-12-30,14.507,14.507,14.309,14.359,2155270,0
1995-01-03,14.359,14.359,14.111,14.259,3105561,0
1995-01-04,13.865,14.064,13.67,14.064,8212513,0
1995-01-05,14.012,14.064,13.767,13.767,5311715,0
1995-01-06,13.818,13.916,13.767,13.767,3265771,0
1995-01-09,13.767,13.916,13.767,13.818,3740065,0
1995-01-10,13.818,13.865,13.67,13.67,4557905,0
1995-01-11,13.767,13.818,13.423,13.47,7148268,0
1995-01-12,13.47,13.571,13.423,13.423,4237003,0
1995-01-13,13.571,13.67,13.423,13.571,4563996,0
1995-01-16,13.618,13.716,13.571,13.716,3532135,0
1995-01-17,13.716,13.963,13.67,13.916,4549388,0
1995-01-18,13.865,13.916,13.716,13.716,2849667,0
1995-01-19,13.716,13.818,13.522,13.67,2544831,0
1995-01-20,13.67,13.716,13.522,13.618,5929416,0
1995-01-23,13.571,13.767,13.522,13.767,2630536,0
1995-01-24,13.818,13.963,13.716,13.865,5531574,0
1995-01-25,13.963,14.111,13.865,14.064,4035159,0
1995-01-26,14.16,14.211,14.111,14.111,3317874,0
1995-01-27,14.309,14.557,14.309,14.408,4804551,0
1995-01-30,14.359,14.605,14.259,14.408,5921626,0
1995-01-31,14.456,14.654,14.408,14.605,5395470,0
1995-02-01,14.752,14.909,14.605,14.702,7447261,0
1995-02-02,14.557,15.057,14.557,15.057,5921383,0
1995-02-03,15.057,15.55,15.057,15.402,11660156,0
1995-02-06,15.352,15.598,15.204,15.302,4511648,0
1995-02-07,15.107,15.156,14.909,15.008,7774009,0
1995-02-08,14.851,14.909,14.605,14.605,6495749,0
1995-02-09,14.605,14.702,14.359,14.605,4582255,0
1995-02-10,14.654,14.909,14.557,14.851,2813146,0
1995-02-13,14.803,14.909,14.654,14.654,1646886,0
1995-02-14,15.107,15.45,15.008,15.302,11673061,0
1995-02-15,15.302,15.352,15.057,15.204,4965733,0
1995-02-16,15.156,15.302,15.107,15.302,2845283,0
1995-02-17,15.302,15.45,15.156,15.302,4187089,0
1995-02-21,15.352,15.45,15.255,15.45,3629038,0
1995-02-22,15.45,15.55,15.352,15.45,7522007,0
1995-02-23,15.501,15.698,15.501,15.55,4748063,0
1995-02-24,15.501,15.698,15.501,15.698,3846953,0
1995-02-27,15.649,15.747,15.302,15.352,3839649,0
1995-02-28,15.302,15.501,15.255,15.501,3460796,0
1995-03-01,15.649,15.698,15.352,15.352,3314466,0
1995-03-02,15.352,15.402,15.204,15.352,3095826,0
1995-03-03,15.352,15.45,15.255,15.402,1936380,0
1995-03-06,15.255,15.598,15.156,15.55,2847229,0
1995-03-07,15.501,15.598,15.204,15.204,2876935,0
1995-03-08,15.204,15.302,15.008,15.107,2297699,0
1995-03-09,15.107,15.352,15.057,15.255,3117491,0
1995-03-10,15.302,15.747,15.255,15.747,4066082,0
1995-03-13,15.649,15.795,15.55,15.649,4131578,0
1995-03-14,15.698,15.944,15.698,15.747,6016341,0
1995-03-15,15.698,15.843,15.649,15.795,3638046,0
1995-03-16,15.795,15.944,15.747,15.843,4490954,0
1995-03-17,15.944,16.142,15.795,15.896,8115119,0
1995-03-20,15.896,16.04,15.747,15.944,3350498,0
1995-03-21,16.04,16.241,15.993,16.142,6177281,0
1995-03-22,16.188,16.241,16.093,16.188,4734673,0
1995-03-23,16.093,16.142,15.993,16.093,6171923,0
1995-03-24,16.093,16.142,15.843,15.944,4683541,0
1995-03-27,16.04,16.093,15.944,15.993,4162256,0
1995-03-28,15.896,15.993,15.747,15.944,2886186,0
1995-03-29,15.944,16.188,15.843,15.896,4577872,0
1995-03-30,15.944,15.993,15.45,15.45,6279541,0
1995-03-31,15.255,15.649,15.008,15.501,5260098,0
1995-04-03,15.402,15.747,15.402,15.698,2235611,0
1995-04-04,15.698,15.896,15.698,15.795,3968690,0
1995-04-05,15.843,15.944,15.747,15.843,3488310,0
1995-04-06,15.843,15.843,15.747,15.795,2315720,0
1995-04-07,15.795,15.944,15.649,15.795,3157910,0
1995-04-10,15.795,16.04,15.747,15.993,2561145,0
1995-04-11,16.04,16.188,15.896,15.993,3950917,0
1995-04-12,15.993,16.188,15.993,16.188,4604166,0
1995-04-13,16.188,16.289,16.142,16.241,4754879,0
1995-04-17,16.188,16.241,15.896,16.04,4310531,0
1995-04-18,16.093,16.389,15.993,16.241,4407196,0
1995-04-19,16.142,16.241,15.944,16.04,3354153,0
1995-04-20,16.04,16.093,15.896,15.993,2554571,0
1995-04-21,16.093,16.389,15.944,16.338,4932377,0
1995-04-24,16.241,16.536,16.188,16.389,4893664,0
1995-04-25,16.389,16.436,16.241,16.338,2012832,0
1995-04-26,16.188,16.536,16.188,16.486,3252135,0
1995-04-27,16.486,16.536,16.241,16.289,2753493,0
1995-04-28,16.338,16.584,16.093,16.486,3979648,0
1995-05-01,16.436,16.643,16.436,16.643,4292274,0
1995-05-02,16.739,17.133,16.691,17.035,14989233,0
1995-05-03,17.331,17.776,17.282,17.726,11593446,0
1995-05-04,17.678,18.12,17.626,17.776,9475674,0
1995-05-05,17.825,17.924,17.529,17.578,8511503,0
1995-05-08,17.431,17.924,17.382,17.874,5808407,0
1995-05-09,17.678,17.874,17.626,17.678,5961067,0
1995-05-10,17.776,18.073,17.678,18.073,5700309,0
1995-05-11,18.073,18.267,18.021,18.073,5894357,0
1995-05-12,17.874,18.073,17.578,17.578,5287611,0
1995-05-15,17.578,18.12,17.529,18.12,6130773,0
1995-05-16,18.021,18.17,17.924,17.973,3029597,0
1995-05-17,17.874,18.021,17.874,17.973,3759057,0
1995-05-18,17.825,17.924,17.48,17.48,4478536,0
1995-05-19,17.382,17.776,17.236,17.776,5561036,0
1995-05-22,17.726,17.924,17.626,17.726,2796099,0
1995-05-23,17.678,18.021,17.678,18.021,4783612,0
1995-05-24,18.17,18.62,18.021,18.62,8607918,0
1995-05-25,18.522,18.77,18.374,18.425,5361385,0
1995-05-26,18.12,18.574,18.12,18.425,4800411,0
1995-05-30,18.574,18.868,18.574,18.77,7295574,0
1995-05-31,18.721,19.409,18.721,19.409,10063917,0
1995-06-01,19.262,19.313,18.82,19.066,8650041,0
1995-06-02,18.868,19.163,18.672,18.721,4426429,0
1995-06-05,18.77,18.82,18.327,18.425,6392269,0
1995-06-06,18.374,18.672,18.17,18.267,6568302,0
1995-06-07,18.267,18.522,18.222,18.267,5601209,0
1995-06-08,18.222,18.721,18.17,18.574,4051229,0
1995-06-09,18.474,18.62,18.327,18.574,4071436,0
1995-06-12,18.574,18.721,18.474,18.574,3908064,0
1995-06-13,18.574,18.672,18.425,18.522,3023995,0
1995-06-14,18.522,18.62,18.474,18.62,1922016,0
1995-06-15,18.574,18.672,18.374,18.425,2932692,0
1995-06-16,18.522,18.574,18.425,18.474,5442948,0
1995-06-19,18.474,18.62,18.425,18.474,2741560,0
1995-06-20,18.425,18.574,18.425,18.574,3923890,0
1995-06-21,18.574,18.77,18.425,18.574,5466563,0
1995-06-22,18.62,18.82,18.574,18.721,5279817,0
1995-06-23,18.672,18.965,18.62,18.62,3696970,0
1995-06-26,18.62,18.868,18.474,18.574,3085595,0
1995-06-27,18.222,18.327,17.973,18.073,7153869,0
1995-06-28,18.073,18.12,17.626,18.073,7579466,0
1995-06-29,18.12,18.222,17.825,18.17,3779262,0
1995-06-30,18.17,18.374,17.973,18.021,3010119,0
1995-07-03,18.021,18.021,17.825,17.874,1820726,0
1995-07-05,17.825,17.874,17.382,17.382,9245833,0
1995-07-06,17.529,17.626,17.382,17.431,5780898,0
1995-07-07,17.431,17.678,17.282,17.382,6526669,0
1995-07-10,17.431,17.578,17.382,17.431,7062076,0
1995-07-11,17.431,17.626,17.431,17.48,4153247,0
1995-07-12,17.48,17.776,17.48,17.678,3965285,0
1995-07-13,17.825,18.021,17.678,17.924,5671090,0
1995-07-14,17.874,18.12,17.874,17.973,3635127,0
1995-07-17,17.874,18.021,17.825,17.924,5172932,0
1995-07-18,17.924,17.973,17.776,17.874,6012934,0
1995-07-19,17.726,17.924,17.133,17.678,6808861,0
1995-07-20,17.529,17.678,17.282,17.382,6631851,0
1995-07-21,17.282,17.626,17.236,17.578,7224721,0
1995-07-24,17.578,17.874,17.529,17.776,3492690,0
1995-07-25,17.825,18.17,17.578,18.073,5360653,0
1995-07-26,18.374,18.574,18.267,18.474,4535997,0
1995-07-27,18.425,18.522,18.222,18.327,2528032,0
1995-07-28,18.327,18.474,18.327,18.425,1875997,0
1995-07-31,18.474,18.62,18.327,18.574,2767611,0
1995-08-01,18.474,18.522,18.327,18.425,2212972,0
1995-08-02,18.374,18.522,18.17,18.267,2742291,0
1995-08-03,18.17,18.222,17.924,18.073,2200066,0
1995-08-04,18.021,18.267,17.973,18.222,1621074,0
1995-08-07,18.222,18.574,18.222,18.425,2240974,0
1995-08-08,18.327,18.522,18.327,18.425,2182535,0
1995-08-09,18.425,18.522,18.327,18.327,1667335,0
1995-08-10,18.267,18.474,18.222,18.267,1751580,0
1995-08-11,18.327,18.374,18.17,18.327,2967265,0
1995-08-14,18.267,18.62,18.17,18.62,2950710,0
1995-08-15,18.522,18.574,18.267,18.522,2472273,0
1995-08-16,18.374,18.474,17.973,18.17,4160064,0
1995-08-17,18.073,18.12,17.776,17.924,3517040,0
1995-08-18,17.973,18.021,17.825,17.973,4702776,0
1995-08-21,17.973,18.17,17.874,17.924,3698672,0
1995-08-22,17.924,18.021,17.874,17.874,2156485,0
1995-08-23,17.726,17.776,17.529,17.678,4455401,0
1995-08-24,17.726,18.021,17.678,18.021,3188343,0
1995-08-25,17.973,18.267,17.973,18.021,3465177,0
1995-08-28,18.021,18.073,17.825,17.973,2549946,0
1995-08-29,17.874,17.924,17.726,17.924,2027682,0
1995-08-30,17.874,18.12,17.874,18.12,2001389,0
1995-08-31,18.021,18.17,17.924,17.924,3340518,0
1995-09-01,17.924,18.17,17.874,18.021,1387093,0
1995-09-05,18.073,18.374,18.021,18.327,2857214,0
1995-09-06,18.222,18.425,18.17,18.327,2398989,0
1995-09-07,18.374,18.474,18.073,18.267,2603267,0
1995-09-08,18.327,18.425,18.073,18.12,2630048,0
1995-09-11,18.17,18.374,18.073,18.327,3605179,0
1995-09-12,18.425,18.868,18.327,18.82,6337489,0
1995-09-13,18.917,19.362,18.917,19.313,8651258,0
1995-09-14,19.409,19.757,19.362,19.51,7932269,0
1995-09-15,19.558,19.95,19.409,19.705,9750318,0
1995-09-18,19.705,20.305,19.705,20.16,5295405,0
1995-09-19,20.058,20.16,19.854,20.058,4671125,0
1995-09-20,19.95,20.353,19.95,20.205,3544307,0
1995-09-21,20.205,20.353,19.905,19.905,4333420,0
1995-09-22,19.804,20.455,19.757,20.305,2361251,0
1995-09-25,20.205,20.602,20.16,20.552,2812415,0
1995-09-26,20.502,20.552,20.16,20.502,3325177,0
1995-09-27,20.004,20.406,20.004,20.257,4668933,0
1995-09-28,20.004,20.502,19.95,20.305,4277911,0
1995-09-29,20.16,20.406,20.16,20.205,2705525,0
1995-10-02,20.16,20.305,20.058,20.205,4218255,0
1995-10-03,20.257,20.651,20.205,20.602,5360164,0
1995-10-04,20.552,21.144,20.552,21.144,8306251,0
1995-10-05,20.899,21.045,20.7,20.7,3725455,0
1995-10-06,20.502,20.749,20.502,20.602,3475890,0
1995-10-09,20.353,20.7,20.257,20.502,4701071,0
1995-10-10,20.406,20.602,20.205,20.552,5090878,0
1995-10-11,20.455,20.602,20.353,20.502,3080240,0
1995-10-12,20.455,20.502,20.305,20.406,2957042,0
1995-10-13,20.406,20.651,20.108,20.108,3368761,0
1995-10-16,20.205,20.651,20.16,20.602,3016448,0
1995-10-17,20.353,20.502,20.205,20.353,3543577,0
1995-10-18,20.257,20.502,19.95,20.406,4493386,0
1995-10-19,20.353,21.094,20.353,21.094,4673802,0
1995-10-20,21.045,21.192,20.848,20.848,5492132,0
1995-10-23,20.651,20.945,20.651,20.848,1686573,0
1995-10-24,20.749,20.848,20.7,20.798,2238046,0
1995-10-25,20.798,20.945,20.7,20.945,3010604,0
1995-10-26,20.798,21.045,20.651,20.651,3299617,0
1995-10-27,20.602,21.094,20.552,20.945,2486157,0
1995-10-30,20.998,21.045,20.749,20.848,2143339,0
1995-10-31,20.7,20.899,20.7,20.848,4591749,0
1995-11-01,20.848,21.094,20.749,20.848,4253071,0
1995-11-02,20.899,21.045,20.798,20.945,2753493,0
1995-11-03,20.899,21.243,20.899,21.094,2951926,0
1995-11-06,20.945,21.045,20.602,20.7,2467404,0
1995-11-07,20.651,20.848,20.602,20.7,2948515,0
1995-11-08,20.7,21.391,20.7,21.391,3053456,0
1995-11-09,21.339,21.44,20.899,21.144,2997214,0
1995-11-10,20.945,21.144,20.945,21.094,1701424,0
1995-11-13,20.998,21.339,20.945,21.339,1992137,0
1995-11-14,21.094,21.243,20.945,20.945,2939994,0
1995-11-15,20.945,21.391,20.945,21.391,1886467,0
1995-11-16,21.291,21.587,21.243,21.391,2927823,0
1995-11-17,21.339,21.685,21.339,21.685,4667960,0
1995-11-20,21.637,21.736,21.339,21.587,2260936,0
1995-11-21,21.44,21.794,21.44,21.736,2627125,0
1995-11-22,21.685,21.736,21.391,21.538,2709911,0
1995-11-24,21.44,21.587,21.44,21.538,728975,0
1995-11-27,21.488,21.685,21.291,21.291,2161111,0
1995-11-28,21.243,21.794,21.243,21.736,2943891,0
1995-11-29,21.794,21.892,21.637,21.685,2759823,0
1995-11-30,21.794,21.941,21.736,21.941,2553108,0
1995-12-01,21.84,21.989,21.685,21.84,2915893,0
1995-12-04,21.794,22.337,21.794,22.337,3718882,0
1995-12-05,22.234,22.73,22.189,22.73,2918812,0
1995-12-06,22.628,22.877,22.584,22.73,3411858,0
1995-12-07,22.584,23.024,22.53,22.978,4485593,0
1995-12-08,22.877,23.074,22.877,22.925,2043755,0
1995-12-11,22.877,23.024,22.829,22.829,3146709,0
1995-12-12,22.776,23.27,22.776,22.925,3311547,0
1995-12-13,22.877,23.173,22.829,22.925,2733284,0
1995-12-14,22.829,22.925,22.776,22.877,3003058,0
1995-12-15,22.877,22.978,22.776,22.829,7140236,0
1995-12-18,22.73,22.829,22.483,22.53,3871054,0
1995-12-19,22.435,22.628,22.086,22.628,3541632,0
1995-12-20,22.628,22.73,21.685,21.685,3639019,0
1995-12-21,21.794,21.989,21.44,21.587,6219401,0
1995-12-22,21.587,22.086,21.243,22.04,5151992,0
1995-12-26,22.04,22.337,21.989,22.086,3264309,0
1995-12-27,22.04,22.286,21.989,22.234,2303790,0
1995-12-28,22.234,22.381,22.086,22.286,2423580,0
1995-12-29,22.381,22.381,22.04,22.137,2364172,0
1996-01-02,21.84,22.435,21.84,22.086,3888586,0
1996-01-03,22.286,22.435,22.086,22.137,4394047,0
1996-01-04,22.189,22.435,21.941,22.086,4257940,0
1996-01-05,21.989,22.086,21.84,22.04,3871541,0
1996-01-08,21.892,22.086,21.892,22.04,628416,0
1996-01-09,21.989,22.086,21.794,21.941,2534607,0
1996-01-10,21.637,22.04,21.587,21.794,5187293,0
1996-01-11,21.794,21.941,21.587,21.941,3874219,0
1996-01-12,21.941,22.435,21.941,22.337,5204096,0
1996-01-15,22.286,22.483,22.137,22.337,2549214,0
1996-01-16,22.337,22.68,22.137,22.68,3155964,0
1996-01-17,22.53,22.925,22.381,22.68,3325910,0
1996-01-18,22.584,22.978,22.483,22.877,3979404,0
1996-01-19,22.776,22.877,22.435,22.776,8052792,0
1996-01-22,22.776,22.925,22.73,22.877,3348307,0
1996-01-23,22.829,23.123,22.829,23.024,4101144,0
1996-01-24,23.123,23.32,23.074,23.222,4602219,0
1996-01-25,23.123,23.625,23.074,23.42,4803091,0
1996-01-26,23.173,23.674,23.173,23.42,3673839,0
1996-01-29,23.369,23.87,23.32,23.822,3950429,0
1996-01-30,23.625,23.87,23.625,23.674,3481490,0
1996-01-31,23.773,24.018,23.524,23.625,4150080,0
1996-02-01,23.524,23.822,23.42,23.822,2974328,0
1996-02-02,23.822,24.069,23.469,23.625,4353140,0
1996-02-05,23.524,23.968,23.524,23.822,2428449,0
1996-02-06,24.018,24.117,23.577,24.117,7839748,0
1996-02-07,24.117,25.754,24.069,25.505,9099989,0
1996-02-08,25.358,25.8,25.153,25.307,9873518,0
1996-02-09,25.202,25.702,25.005,25.653,6734843,0
1996-02-12,25.554,25.702,25.055,25.505,4755368,0
1996-02-13,25.055,25.505,25.055,25.202,4909491,0
1996-02-14,25.202,25.202,24.707,24.855,6321664,0
1996-02-15,24.855,25.005,24.707,24.707,4988862,0
1996-02-16,24.56,24.66,24.363,24.363,5840062,0
1996-02-20,23.968,24.314,23.968,24.069,4039542,0
1996-02-21,24.117,24.806,24.069,24.611,4752930,0
1996-02-22,24.707,25.103,24.611,25.103,3407959,0
1996-02-23,25.653,26.244,25.605,26.096,8872578,0
1996-02-26,25.849,25.999,25.702,25.754,5676447,0
1996-02-27,25.358,25.605,25.103,25.407,4474151,0
1996-02-28,25.456,25.702,25.005,25.103,4817940,0
1996-02-29,24.855,25.358,24.806,25.055,4503610,0
1996-03-01,25.153,25.554,25.103,25.407,4092132,0
1996-03-04,25.307,26.244,25.307,26.148,4162986,0
1996-03-05,25.948,26.491,25.849,26.442,3430362,0
1996-03-06,26.047,26.196,25.456,25.505,3794116,0
1996-03-07,25.505,25.8,25.358,25.8,3397249,0
1996-03-08,25.055,25.307,24.265,24.806,6277591,0
1996-03-11,24.611,25.103,24.56,24.953,3762466,0
1996-03-12,24.66,25.456,24.66,25.407,5467539,0
1996-03-13,25.307,25.358,24.953,25.005,3710606,0
1996-03-14,24.953,25.103,24.707,24.855,4990081,0
1996-03-15,24.611,24.908,24.611,24.707,6238881,0
1996-03-18,24.759,25.153,24.759,25.055,4218010,0
1996-03-19,25.055,25.153,24.855,24.953,3817492,0
1996-03-20,24.953,25.202,24.806,25.055,4066082,0
1996-03-21,25.055,25.103,24.908,25.005,3527025,0
1996-03-22,24.908,25.103,24.908,25.055,2584034,0
1996-03-25,25.055,25.259,25.055,25.153,3715474,0
1996-03-26,25.055,25.407,25.005,25.259,3916831,0
1996-03-27,25.153,25.307,25.055,25.259,3544554,0
1996-03-28,25.153,25.307,25.103,25.202,3497562,0
1996-03-29,25.153,25.259,24.953,25.055,3403332,0
1996-04-01,25.153,25.407,25.153,25.358,3593977,0
1996-04-02,25.407,25.407,25.202,25.358,2382188,0
1996-04-03,25.103,25.554,25.103,25.554,3355368,0
1996-04-04,25.505,25.653,25.407,25.505,2858432,0
1996-04-08,24.908,25.153,24.707,24.908,3229978,0
1996-04-09,25.005,25.103,24.66,24.66,3141107,0
1996-04-10,24.511,24.66,23.822,23.921,4671611,0
1996-04-11,23.968,24.216,23.369,24.069,6274670,0
1996-04-12,24.314,24.611,24.216,24.56,4564727,0
1996-04-15,24.56,24.806,24.56,24.759,2696273,0
1996-04-16,24.66,24.759,24.413,24.511,3920970,0
1996-04-17,24.069,24.363,24.069,24.265,3989386,0
1996-04-18,24.265,24.66,24.117,24.314,3377768,0
1996-04-19,23.968,24.265,23.968,24.166,5115956,0
1996-04-22,24.265,24.413,24.069,24.216,4951857,0
1996-04-23,24.117,24.314,23.968,24.069,3023753,0
1996-04-24,24.069,24.069,23.369,23.524,5280302,0
1996-04-25,23.577,23.822,23.27,23.722,5212619,0
1996-04-26,23.822,24.069,23.722,23.722,2139928,0
1996-04-29,23.674,24.363,23.625,24.314,4097003,0
1996-04-30,24.855,25.259,24.759,25.153,8395364,0
1996-05-01,25.307,25.505,25.202,25.358,6327020,0
1996-05-02,25.202,25.407,24.855,24.953,5588061,0
1996-05-03,24.953,25.055,24.611,24.806,3950671,0
1996-05-06,24.806,24.908,24.56,24.806,3507787,0
1996-05-07,24.759,25.153,24.707,25.153,3266257,0
1996-05-08,24.855,25.653,24.855,25.605,4091404,0
1996-05-09,25.505,26.148,25.505,25.999,4831090,0
1996-05-10,26.096,26.196,25.849,25.948,2429181,0
1996-05-13,25.999,26.442,25.849,26.343,3033496,0
1996-05-14,26.343,26.591,26.196,26.244,4122077,0
1996-05-15,26.294,26.591,26.244,26.491,4061212,0
1996-05-16,26.343,27.092,26.343,26.935,5228933,0
1996-05-17,27.189,27.385,27.139,27.338,6110564,0
1996-05-20,27.288,27.732,27.288,27.385,4936027,0
1996-05-21,27.24,27.435,26.992,27.092,4968168,0
1996-05-22,26.639,27.139,26.639,27.042,5515018,0
1996-05-23,27.042,27.338,26.688,26.885,4507752,0
1996-05-24,26.787,26.935,26.392,26.787,3974777,0
1996-05-28,26.688,26.738,26.294,26.294,3755888,0
1996-05-29,26.442,26.639,26.148,26.343,4567767,0
1996-05-30,26.244,26.738,25.948,26.538,5052291,0
1996-05-31,26.442,26.935,26.148,26.343,4487299,0
1996-06-03,26.148,26.738,26.047,26.538,3061734,0
1996-06-04,26.538,26.738,26.148,26.442,3583750,0
1996-06-05,26.442,26.639,26.244,26.639,2832378,0
1996-06-06,26.738,27.24,26.639,26.836,3520448,0
1996-06-07,26.148,26.738,25.948,26.738,4113803,0
1996-06-10,26.738,26.836,26.538,26.639,1862118,0
1996-06-11,26.538,26.738,26.343,26.538,2892394,0
1996-06-12,26.538,27.139,26.442,26.538,2488585,0
1996-06-13,26.538,26.836,26.442,26.538,2843092,0
1996-06-14,26.442,26.538,26.244,26.244,2822884,0
1996-06-17,26.343,26.639,26.244,26.343,2337145,0
1996-06-18,26.148,26.738,26.148,26.639,2676186,0
1996-06-19,26.639,27.338,26.639,27.24,3569631,0
1996-06-20,27.338,27.533,26.836,26.935,3820777,0
1996-06-21,26.935,27.24,26.836,27.139,6439260,0
1996-06-24,27.139,27.533,26.935,27.435,3814080,0
1996-06-25,27.435,27.831,27.435,27.732,4822204,0
1996-06-26,27.533,27.831,27.533,27.732,4199265,0
1996-06-27,27.632,28.323,27.533,28.226,3456047,0
1996-06-28,28.226,28.42,27.93,28.126,2878642,0
1996-07-01,28.323,28.323,27.93,28.226,2427351,0
1996-07-02,28.42,28.42,27.831,28.026,2763112,0
1996-07-03,27.732,27.831,27.24,27.533,3980132,0
1996-07-05,26.343,27.24,26.343,26.935,2352236,0
1996-07-08,26.738,27.042,26.538,26.639,2978710,0
1996-07-09,26.538,26.639,26.442,26.538,3604452,0
1996-07-10,26.343,26.639,25.849,26.639,5874757,0
1996-07-11,25.948,26.343,25.849,26.047,3795453,0
1996-07-12,26.047,26.343,26.047,26.343,2123372,0
1996-07-15,26.148,26.343,25.259,25.358,3458726,0
1996-07-16,25.055,25.358,23.87,25.055,6573540,0
1996-07-17,24.953,25.259,24.462,24.759,4424235,0
1996-07-18,25.055,26.047,25.055,25.849,3853524,0
1996-07-19,25.849,25.948,25.358,25.754,2672047,0
1996-07-22,25.754,26.047,25.358,26.047,2454136,0
1996-07-23,26.047,26.935,25.948,26.343,6033265,0
1996-07-24,25.653,26.442,25.554,25.554,3637802,0
1996-07-25,25.653,25.849,25.055,25.055,3712067,0
1996-07-26,25.055,25.554,24.855,25.259,3915003,0
1996-07-29,24.953,25.358,24.953,25.055,2329599,0
1996-07-30,25.153,25.358,24.759,25.358,2458884,0
1996-07-31,25.055,25.456,24.953,25.153,2531196,0
1996-08-01,25.055,25.554,24.759,25.456,4325509,0
1996-08-02,26.047,26.639,25.754,26.538,5659522,0
1996-08-05,26.343,26.538,25.948,26.244,2870848,0
1996-08-06,26.047,26.244,25.849,26.244,3441562,0
1996-08-07,26.148,26.244,25.456,25.653,4216913,0
1996-08-08,25.653,25.948,24.855,24.953,3972467,0
1996-08-09,24.363,25.055,23.773,24.069,22146997,0
1996-08-12,24.363,24.56,24.265,24.363,8430424,0
1996-08-13,24.363,25.055,24.265,25.055,9925988,0
1996-08-14,25.055,25.456,24.953,25.055,6291470,0
1996-08-15,25.055,25.259,24.759,24.759,4784217,0
1996-08-16,24.855,25.153,24.759,24.953,4748674,0
1996-08-19,24.759,24.759,23.968,24.166,9685429,0
1996-08-20,24.265,24.462,23.674,23.87,10237396,0
1996-08-21,23.674,24.265,23.173,24.265,15803301,0
1996-08-22,24.166,24.855,23.87,24.759,7656530,0
1996-08-23,24.66,24.855,24.462,24.855,3968448,0
1996-08-26,24.855,25.055,24.759,25.055,3998759,0
1996-08-27,25.055,25.259,24.265,24.56,11142647,0
1996-08-28,24.462,24.56,23.369,23.773,16952029,0
1996-08-29,22.978,23.074,22.483,22.68,17451159,0
1996-08-30,22.776,22.978,22.483,22.776,12255704,0
1996-09-03,22.483,22.68,22.189,22.68,8802946,0
1996-09-04,22.776,22.877,22.68,22.776,10188820,0
1996-09-05,22.584,22.877,22.286,22.381,10836595,0
1996-09-06,22.483,22.68,22.286,22.584,8154318,0
1996-09-09,22.68,22.776,22.584,22.776,9327884,0
1996-09-10,22.776,23.477,22.68,23.369,12891060,0
1996-09-11,23.27,23.87,23.173,23.674,8762525,0
1996-09-12,23.674,23.773,23.477,23.674,7090563,0
1996-09-13,24.069,24.069,23.477,23.674,9687745,0
1996-09-16,23.577,23.577,22.381,22.68,18730514,0
1996-09-17,22.776,23.074,22.381,22.978,11929445,0
1996-09-18,23.074,23.773,23.074,23.369,13590453,0
1996-09-19,23.577,23.87,23.477,23.87,11203879,0
1996-09-20,23.87,24.069,23.674,23.87,11577010,0
1996-09-23,23.674,23.773,23.369,23.577,4727490,0
1996-09-24,23.577,23.968,23.369,23.773,5220652,0
1996-09-25,23.968,23.968,23.577,23.87,4466116,0
1996-09-26,24.069,24.265,23.674,23.968,6965418,0
1996-09-27,23.074,23.477,22.286,22.286,27551108,0
1996-09-30,22.286,22.776,22.286,22.381,9898597,0
1996-10-01,22.584,22.776,22.286,22.483,8854318,0
1996-10-02,22.68,22.877,22.584,22.776,5692026,0
1996-10-03,22.776,23.27,22.68,23.173,6510846,0
1996-10-04,23.369,23.477,23.074,23.27,5053873,0
1996-10-07,23.369,23.369,22.877,22.877,4901455,0
1996-10-08,22.776,22.978,22.68,22.776,5419819,0
1996-10-09,22.776,22.877,22.483,22.584,5568460,0
1996-10-10,22.483,22.776,22.381,22.776,3623440,0
1996-10-11,22.776,23.173,22.68,22.978,4266948,0
1996-10-14,22.978,23.369,22.877,22.978,3037996,0
1996-10-15,23.173,23.27,22.584,22.776,6494410,0
1996-10-16,22.381,23.477,22.381,23.173,12520973,0
1996-10-17,23.369,24.363,23.369,23.87,14077769,0
1996-10-18,23.773,24.265,23.773,24.166,7040287,0
1996-10-21,24.069,24.069,23.369,23.87,5284322,0
1996-10-22,23.477,23.674,23.27,23.369,4205718,0
1996-10-23,23.27,23.674,23.173,23.577,4344743,0
1996-10-24,23.674,23.87,23.369,23.577,4125975,0
1996-10-25,23.477,23.87,23.369,23.773,2957772,0
1996-10-28,23.773,23.968,23.577,23.773,3258101,0
1996-10-29,23.674,23.773,23.369,23.477,4311629,0
1996-10-30,23.577,23.674,23.369,23.577,4475856,0
1996-10-31,23.577,23.773,23.477,23.477,4134500,0
1996-11-01,23.674,23.87,23.577,23.773,4580793,0
1996-11-04,23.773,23.968,23.674,23.674,4979125,0
1996-11-05,23.773,23.968,23.577,23.773,4598572,0
1996-11-06,23.87,23.968,23.773,23.87,3692711,0
1996-11-07,23.773,23.968,23.773,23.968,3413683,0
1996-11-08,23.968,24.953,23.87,24.953,8183293,0
1996-11-11,25.055,25.055,24.759,24.855,4656393,0
1996-11-12,24.953,25.456,24.855,25.055,5996981,0
1996-11-13,25.259,25.358,25.055,25.358,3859858,0
1996-11-14,25.358,26.148,25.358,26.047,6388250,0
1996-11-15,26.148,26.148,25.554,25.849,4757316,0
1996-11-18,25.754,25.849,25.055,25.259,4592119,0
1996-11-19,25.259,25.259,24.855,25.055,5272881,0
1996-11-20,25.055,25.259,24.855,24.953,4980461,0
1996-11-21,24.953,24.953,23.87,24.069,8632143,0
1996-11-22,23.968,24.069,23.369,23.773,9152702,0
1996-11-25,23.773,23.87,23.369,23.773,7864827,0
1996-11-26,23.773,24.166,23.577,23.674,10480384,0
1996-11-27,23.674,23.968,23.577,23.968,5309158,0
1996-11-29,24.166,24.265,23.674,23.968,3020710,0
1996-12-02,23.577,23.773,23.369,23.773,4746239,0
1996-12-03,23.674,24.069,23.577,23.674,5693736,0
1996-12-04,23.674,24.069,23.477,23.773,5951576,0
1996-12-05,23.577,23.968,23.477,23.477,5527803,0
1996-12-06,23.074,23.477,23.074,23.27,6161209,0
1996-12-09,23.477,23.577,23.27,23.477,3750411,0
1996-12-10,23.674,23.87,23.477,23.577,4531731,0
1996-12-11,23.369,23.477,22.978,23.369,7074980,0
1996-12-12,23.577,23.577,22.877,22.877,4609524,0
1996-12-13,22.68,23.27,22.584,23.074,5627870,0
1996-12-16,22.978,23.477,22.877,22.978,5441366,0
1996-12-17,22.68,22.877,22.68,22.68,5700550,0
1996-12-18,22.776,22.877,22.68,22.776,3821385,0
1996-12-19,22.877,22.978,22.584,22.776,6115434,0
1996-12-20,23.369,23.369,22.978,23.173,8519784,0
1996-12-23,23.27,23.477,23.173,23.369,2736935,0
1996-12-24,23.369,23.477,23.173,23.173,1169909,0
1996-12-26,23.27,23.477,23.173,23.369,1960241,0
1996-12-27,23.577,23.674,23.27,23.477,2246937,0
1996-12-30,23.773,24.069,23.674,23.674,4111856,0
1996-12-31,23.773,23.968,23.173,23.173,3307404,0
1997-01-02,23.773,23.773,23.173,23.369,5158931,0
1997-01-03,23.577,23.773,23.477,23.577,3403214,0
1997-01-06,23.674,23.773,22.877,23.173,6526914,0
1997-01-07,23.074,23.369,22.877,23.369,5248897,0
1997-01-08,23.477,23.674,23.27,23.477,4074360,0
1997-01-09,23.477,23.577,23.074,23.173,5128741,0
1997-01-10,22.877,23.173,22.68,23.074,6824929,0
1997-01-13,23.074,23.577,22.978,23.369,4716290,0
1997-01-14,23.369,23.674,23.369,23.577,4335248,0
1997-01-15,23.477,23.577,23.369,23.477,4551820,0
1997-01-16,23.477,23.968,23.369,23.968,7109921,0
1997-01-17,23.968,24.265,23.87,24.166,7718249,0
1997-01-20,24.363,25.358,24.265,24.759,8123884,0
1997-01-21,24.66,25.358,24.66,25.153,7254669,0
1997-01-22,25.055,25.358,24.953,25.358,5526463,0
1997-01-23,27.732,28.42,26.836,28.126,37262352,0
1997-01-24,27.732,27.93,26.738,26.836,18859681,0
1997-01-27,27.042,27.338,26.943,27.042,10282561,0
1997-01-28,27.533,27.732,26.943,27.338,10100802,0
1997-01-29,27.338,27.533,27.042,27.139,6854393,0
1997-01-30,27.338,27.435,27.042,27.338,5339228,0
1997-01-31,27.338,27.632,27.24,27.632,6400670,0
1997-02-03,27.435,27.533,26.836,27.042,5136774,0
1997-02-04,26.442,26.639,25.849,26.047,13290490,0
1997-02-05,25.849,26.047,24.953,25.259,14253688,0
1997-02-06,25.259,25.754,25.153,25.653,7337572,0
1997-02-07,25.653,25.948,25.153,25.554,5652583,0
1997-02-10,25.456,25.948,25.456,25.554,4518826,0
1997-02-11,25.754,25.849,25.554,25.754,3776706,0
1997-02-12,25.554,25.653,25.153,25.554,5518184,0
1997-02-13,25.456,25.653,25.259,25.259,5362844,0
1997-02-14,25.358,25.653,25.153,25.554,6360983,0
1997-02-18,25.456,25.948,25.358,25.948,4279613,0
1997-02-19,25.754,26.343,25.754,26.047,5374169,0
1997-02-20,26.047,26.943,26.047,26.538,8344962,0
1997-02-21,26.836,27.632,26.738,27.338,10484042,0
1997-02-24,27.338,27.435,26.943,27.042,5993455,0
1997-02-25,27.24,27.435,26.836,26.836,4667103,0
1997-02-26,26.148,26.738,25.754,26.148,6881416,0
1997-02-27,26.244,26.738,26.047,26.244,4946255,0
1997-02-28,26.148,26.639,26.047,26.148,5422009,0
1997-03-03,25.948,26.639,25.948,26.442,3525072,0
1997-03-04,26.244,26.442,25.456,25.554,4849838,0
1997-03-05,25.754,25.849,25.358,25.554,4974251,0
1997-03-06,25.554,25.754,25.259,25.259,5320721,0
1997-03-07,25.259,25.358,25.055,25.153,5108167,0
1997-03-10,25.358,25.456,25.153,25.358,3429629,0
1997-03-11,25.259,25.948,25.153,25.754,5714791,0
1997-03-12,25.849,25.948,25.358,25.358,5092100,0
1997-03-13,25.259,25.358,24.855,24.855,4659802,0
1997-03-14,24.855,25.259,24.462,24.66,5420549,0
1997-03-17,24.66,24.66,24.363,24.462,5277995,0
1997-03-18,24.56,24.855,24.363,24.56,5525607,0
1997-03-19,24.66,25.456,24.66,25.358,5518063,0
1997-03-20,25.358,25.948,25.358,25.849,5511246,0
1997-03-21,26.047,26.343,25.653,25.754,6140267,0
1997-03-24,25.849,26.047,25.554,25.948,3478328,0
1997-03-25,25.849,26.343,25.754,26.343,4037233,0
1997-03-26,26.343,26.442,25.754,26.343,3387385,0
1997-03-27,26.343,26.639,26.148,26.343,4636673,0
1997-03-31,26.244,26.343,25.358,25.653,5821920,0
1997-04-01,25.754,25.754,25.055,25.259,4708862,0
1997-04-02,25.055,25.456,24.953,25.259,4199387,0
1997-04-03,24.953,25.259,24.759,25.259,3274415,0
1997-04-04,24.953,25.153,24.66,25.055,4340970,0
1997-04-07,25.153,25.554,25.055,25.456,3538101,0
1997-04-08,25.358,25.653,25.259,25.456,2861839,0
1997-04-09,25.456,26.047,25.456,25.948,3805684,0
1997-04-10,25.948,26.442,25.948,26.148,4464780,0
1997-04-11,25.948,26.244,25.259,25.259,4036377,0
1997-04-14,25.259,25.948,25.259,25.849,3847072,0
1997-04-15,25.948,26.244,25.754,26.047,4259888,0
1997-04-16,25.754,26.343,25.754,26.047,4457349,0
1997-04-17,25.948,26.639,25.948,26.343,5079191,0
1997-04-18,26.343,26.442,26.047,26.244,3770012,0
1997-04-21,26.047,26.442,25.754,25.948,2763842,0
1997-04-22,25.849,26.639,25.554,26.538,4280585,0
1997-04-23,26.538,26.639,26.244,26.343,2855997,0
1997-04-24,26.343,26.639,26.148,26.538,3087909,0
1997-04-25,26.244,26.343,25.259,25.358,5401559,0
1997-04-28,25.358,25.456,24.56,24.759,5552395,0
1997-04-29,26.943,27.533,26.639,27.24,14700590,0
1997-04-30,26.639,27.632,26.538,27.632,7341225,0
1997-05-01,27.338,27.831,27.338,27.632,6516324,0
1997-05-02,27.533,28.226,27.533,28.126,5688861,0
1997-05-05,28.126,29.217,27.831,29.022,8271309,0
1997-05-06,28.925,29.217,28.724,28.823,6828702,0
1997-05-07,28.724,28.925,28.42,28.627,4484502,0
1997-05-08,27.93,28.724,27.93,27.93,4748912,0
1997-05-09,28.126,29.022,28.126,28.925,3983422,0
1997-05-12,28.823,29.612,28.823,29.119,5840671,0
1997-05-13,29.217,29.417,29.022,29.217,5053263,0
1997-05-14,29.417,29.711,29.317,29.417,4280704,0
1997-05-15,29.317,29.711,29.217,29.612,2812535,0
1997-05-16,29.417,29.811,29.119,29.119,5808167,0
1997-05-19,29.022,30.007,29.022,29.711,3740187,0
1997-05-20,29.612,29.811,29.119,29.711,4086410,0
1997-05-21,29.711,29.811,28.627,28.724,5385367,0
1997-05-22,28.627,28.823,28.026,28.126,5940008,0
1997-05-23,28.126,28.925,28.126,28.925,4552919,0
1997-05-27,28.627,29.612,28.521,29.317,5242932,0
1997-05-28,29.022,29.811,29.022,29.612,4810515,0
1997-05-29,29.514,29.811,29.514,29.612,3357318,0
1997-05-30,29.317,29.91,29.119,29.119,6756753,0
1997-06-02,29.811,30.409,29.711,29.91,7263554,0
1997-06-03,29.711,30.409,29.711,30.203,4630828,0
1997-06-04,30.105,30.203,28.226,28.521,12156001,0
1997-06-05,29.119,29.612,28.823,29.119,11582366,0
1997-06-06,29.217,29.612,29.217,29.417,4074845,0
1997-06-09,29.417,29.711,29.119,29.612,4717750,0
1997-06-10,29.612,29.811,29.417,29.811,3288046,0
1997-06-11,29.711,30.007,29.217,30.007,4812588,0
1997-06-12,30.409,30.706,30.105,30.605,4992273,0
1997-06-13,30.302,31.197,30.302,30.902,6906130,0
1997-06-16,30.605,30.902,30.409,30.508,4175161,0
1997-06-17,30.203,30.605,30.007,30.508,4380408,0
1997-06-18,30.302,30.706,30.203,30.706,2783562,0
1997-06-19,30.508,31.099,30.302,30.508,3499509,0
1997-06-20,30.302,30.508,30.203,30.203,5986758,0
1997-06-23,29.91,30.203,29.317,29.417,4932984,0
1997-06-24,29.612,29.76,29.022,29.565,5751434,0
1997-06-25,29.317,30.007,29.17,29.317,5106218,0
1997-06-26,29.217,29.811,29.217,29.514,4272307,0
1997-06-27,29.514,30.706,29.514,30.007,5359314,0
1997-06-30,30.203,30.46,29.711,29.76,5325836,0
1997-07-01,29.76,30.508,29.76,30.302,4781174,0
1997-07-02,30.155,30.302,29.91,30.105,5766041,0
1997-07-03,30.46,30.902,30.359,30.854,3596409,0
1997-07-07,30.902,31.297,30.706,30.902,4810882,0
1997-07-08,30.951,31.297,30.902,31.049,3999613,0
1997-07-09,30.854,31.049,30.105,30.409,4475369,0
1997-07-10,30.409,30.803,30.253,30.754,4286793,0
1997-07-11,30.557,30.803,29.417,29.612,6019263,0
1997-07-14,29.663,30.302,29.663,30.007,4808321,0
1997-07-15,29.957,30.105,29.17,29.514,6051645,0
1997-07-16,29.514,29.565,28.724,28.969,6573540,0
1997-07-17,28.627,28.777,27.93,28.272,8840564,0
1997-07-18,28.323,29.022,27.831,28.521,6488441,0
1997-07-21,27.879,28.226,27.583,28.175,5492132,0
1997-07-22,29.711,30.409,29.464,30.155,9217101,0
1997-07-23,30.155,30.46,29.317,29.317,5228322,0
1997-07-24,29.514,30.155,29.317,29.711,4595891,0
1997-07-25,29.612,30.706,29.612,30.46,5328271,0
1997-07-28,30.359,30.706,30.302,30.46,3106658,0
1997-07-29,30.253,30.253,29.76,29.91,4502397,0
1997-07-30,30.056,30.656,29.858,30.656,5177315,0
1997-07-31,30.656,30.803,30.302,30.302,4484377,0
1997-08-01,29.957,30.508,29.317,30.155,5514287,0
1997-08-04,30.105,30.706,30.105,30.46,3900395,0
1997-08-05,30.302,30.854,30.203,30.754,3956634,0
1997-08-06,30.302,31.493,30.253,31.446,6373889,0
1997-08-07,31.394,31.394,30.854,30.902,4783247,0
1997-08-08,30.203,30.557,29.514,29.711,4947594,0
1997-08-11,29.711,30.253,29.514,30.253,3976360,0
1997-08-12,30.203,30.253,29.514,29.663,2915163,0
1997-08-13,29.76,30.155,28.969,29.072,4640689,0
1997-08-14,29.022,29.514,28.569,28.724,4752930,0
1997-08-15,28.569,29.072,28.175,28.323,5670479,0
1997-08-18,28.226,28.777,27.632,28.677,6691020,0
1997-08-19,28.677,28.777,28.373,28.677,4496794,0
1997-08-20,28.373,29.268,28.272,28.521,7857154,0
1997-08-21,28.373,29.022,28.323,28.677,5355053,0
1997-08-22,27.978,29.268,27.978,29.119,3829058,0
1997-08-25,29.17,29.612,28.724,28.823,3832463,0
1997-08-26,28.569,29.17,28.471,29.072,3727038,0
1997-08-27,29.022,29.514,28.777,29.366,4054519,0
1997-08-28,29.022,29.565,28.521,29.119,3434014,0
1997-08-29,28.724,28.823,28.126,28.521,3764048,0
1997-09-02,28.521,29.17,28.521,29.17,4993247,0
1997-09-03,29.17,30.007,29.17,29.76,5157592,0
1997-09-04,29.663,30.056,29.612,29.663,3300585,0
1997-09-05,29.76,30.007,29.711,29.711,3162171,0
1997-09-08,30.203,30.706,30.105,30.203,5088203,0
1997-09-09,30.155,30.508,29.91,30.46,4029923,0
1997-09-10,30.253,30.557,29.91,29.91,3363767,0
1997-09-11,29.76,29.858,29.317,29.711,4575804,0
1997-09-12,29.811,30.253,29.565,30.155,3523127,0
1997-09-15,29.957,30.155,29.711,29.957,1915682,0
1997-09-16,29.957,30.706,29.711,30.508,4394779,0
1997-09-17,30.105,30.803,30.105,30.706,4036377,0
1997-09-18,30.803,31.049,30.105,30.105,4061697,0
1997-09-19,30.203,30.46,29.957,30.253,4823296,0
1997-09-22,30.359,31.247,30.105,30.803,3480276,0
1997-09-23,30.46,30.951,30.409,30.706,3123457,0
1997-09-24,30.557,31.692,30.557,31.247,7811991,0
1997-09-25,31.197,31.595,31.099,31.446,4784950,0
1997-09-26,31.493,31.884,31.394,31.841,6589123,0
1997-09-29,31.595,32.734,31.542,32.488,6639524,0
1997-09-30,32.289,32.437,31.692,32.143,4524549,0
1997-10-01,31.74,32.289,31.692,31.841,5047416,0
1997-10-02,31.74,31.937,31.493,31.493,3251040,0
1997-10-03,31.788,32.289,31.247,31.595,4294949,0
1997-10-06,31.937,32.095,31.788,31.841,3317632,0
1997-10-07,30.164,31.099,30.015,30.706,5782235,0
1997-10-08,30.803,31.15,30.605,31.099,4882706,0
1997-10-09,30.803,31.099,30.656,31.002,3927055,0
1997-10-10,30.902,31.297,30.803,31.297,3143177,0
1997-10-13,31.197,31.647,31.002,31.002,2303303,0
1997-10-14,31.197,31.345,30.359,30.706,2754468,0
1997-10-15,30.359,30.605,29.514,29.711,3857057,0
1997-10-16,29.918,30.46,28.823,29.514,3438880,0
1997-10-17,29.317,30.262,29.022,30.064,4117211,0
1997-10-20,30.311,30.902,30.112,30.803,3877143,0
1997-10-21,30.902,31.701,30.706,31.701,4739662,0
1997-10-22,31.701,32.244,30.409,30.46,6731798,0
1997-10-23,29.417,30.112,29.366,29.918,5277018,0
1997-10-24,30.262,30.706,29.514,29.612,4796029,0
1997-10-27,29.119,29.317,27.042,27.682,6433051,0
1997-10-28,26.451,30.112,26.451,29.866,12224418,0
1997-10-29,29.663,29.918,28.381,28.724,6370476,0
1997-10-30,28.724,29.268,28.332,28.332,4559490,0
1997-10-31,28.925,29.464,28.777,29.217,4746239,0
1997-11-03,29.217,29.918,29.217,29.612,3608951,0
1997-11-04,29.366,29.663,29.17,29.514,2850761,0
1997-11-05,29.366,30.164,29.366,29.612,2921492,0
1997-11-06,29.268,29.612,29.119,29.268,3400657,0
1997-11-07,28.28,29.072,28.28,28.873,4135107,0
1997-11-10,28.777,29.022,28.133,28.28,3439004,0
1997-11-11,28.026,28.627,28.026,28.381,2124221,0
1997-11-12,28.184,28.724,27.93,28.026,2929281,0
1997-11-13,28.233,28.677,28.026,28.428,2563699,0
1997-11-14,28.478,29.17,28.428,28.969,2556394,0
1997-11-17,29.317,29.711,29.119,29.612,2075649,0
1997-11-18,29.217,29.464,28.627,28.873,2537649,0
1997-11-19,28.724,30.164,28.724,29.76,3457144,0
1997-11-20,29.965,30.46,29.866,29.866,3870204,0
1997-11-21,30.064,30.112,29.565,30.112,4676235,0
1997-11-24,29.663,29.76,29.217,29.366,3521911,0
1997-11-25,29.514,29.866,29.366,29.464,3455683,0
1997-11-26,29.612,29.711,29.17,29.268,2726707,0
1997-11-28,29.268,29.76,29.217,29.217,978296,0
1997-12-01,29.612,30.262,29.514,29.866,3607978,0
1997-12-02,29.918,30.262,29.366,29.612,3922305,0
1997-12-03,29.612,30.015,29.565,29.965,2965561,0
1997-12-04,29.965,30.262,29.464,29.612,3025090,0
1997-12-05,29.417,30.112,29.417,29.565,2673876,0
1997-12-08,29.565,29.565,28.428,28.925,6030948,0
1997-12-09,28.677,28.873,28.184,28.381,4402082,0
1997-12-10,28.28,28.969,27.879,28.133,4078862,0
1997-12-11,28.026,28.184,27.831,27.93,3629159,0
1997-12-12,28.133,28.478,27.781,27.831,4319786,0
1997-12-15,28.184,28.577,28.077,28.577,3552345,0
1997-12-16,28.133,28.233,27.533,28.077,8382827,0
1997-12-17,28.28,28.28,27.583,27.632,4736498,0
1997-12-18,27.487,27.632,27.189,27.533,4292394,0
1997-12-19,27.189,27.978,27.042,27.632,6793643,0
1997-12-22,27.632,28.133,27.632,27.831,3615284,0
1997-12-23,27.831,27.978,27.042,27.139,4929332,0
1997-12-24,27.338,27.831,27.139,27.288,2493820,0
1997-12-26,27.338,27.831,27.338,27.533,1259268,0
1997-12-29,27.93,27.978,27.583,27.632,3847682,0
1997-12-30,27.978,29.268,27.781,29.072,4642273,0
1997-12-31,29.072,29.17,28.724,28.724,3206483,0
1998-01-02,28.777,28.777,28.184,28.528,3151700,0
1998-01-05,28.428,29.17,28.233,28.925,4589438,0
1998-01-06,28.925,29.022,27.732,27.879,5345924,0
1998-01-07,27.682,28.428,27.583,28.428,3616865,0
1998-01-08,28.428,28.777,28.381,28.428,3555631,0
1998-01-09,28.381,28.677,27.338,27.533,6226464,0
1998-01-12,27.139,28.28,27.092,28.026,5403626,0
1998-01-13,28.528,28.925,28.026,28.925,4028343,0
1998-01-14,28.724,29.119,28.428,29.072,4212657,0
1998-01-15,29.119,29.217,28.428,28.478,2467772,0
1998-01-16,28.823,29.317,28.724,29.072,4234324,0
1998-01-20,29.217,29.918,28.925,29.817,5115956,0
1998-01-21,29.366,29.612,29.072,29.317,3272586,0
1998-01-22,29.217,29.417,28.925,29.217,3290242,0
1998-01-23,29.119,29.464,28.627,28.777,3210986,0
1998-01-26,28.677,29.022,28.627,28.873,2579772,0
1998-01-27,28.428,28.873,28.184,28.577,3626971,0
1998-01-28,28.428,29.217,28.332,28.873,3453492,0
1998-01-29,28.925,29.866,28.873,29.217,2902257,0
1998-01-30,29.022,29.119,28.478,28.627,3120534,0
1998-02-02,28.777,29.072,28.332,28.925,4823296,0
1998-02-03,27.338,28.528,27.189,27.879,18655646,0
1998-02-04,27.781,28.627,27.732,28.077,7697189,0
1998-02-05,28.077,28.478,27.682,27.93,5858564,0
1998-02-06,28.026,28.428,27.93,28.026,5092100,0
1998-02-09,28.026,28.381,28.026,28.332,3752116,0
1998-02-10,28.428,28.873,28.184,28.184,6513884,0
1998-02-11,28.133,28.381,28.077,28.233,4633994,0
1998-02-12,28.233,28.823,28.184,28.528,4403663,0
1998-02-13,28.724,29.022,28.528,28.925,4331230,0
1998-02-17,28.677,29.022,28.28,28.28,3860463,0
1998-02-18,28.28,28.478,27.93,27.93,4140705,0
1998-02-19,28.233,28.381,28.077,28.077,3885909,0
1998-02-20,28.026,28.184,27.732,28.077,6144286,0
1998-02-23,27.879,28.077,27.732,27.93,4230065,0
1998-02-24,27.93,28.077,27.732,27.879,3777683,0
1998-02-25,27.879,29.022,27.879,28.823,6133693,0
1998-02-26,28.677,29.366,28.677,29.17,4575557,0
1998-02-27,28.873,29.17,28.873,28.925,2722083,0
1998-03-02,29.119,29.464,28.969,29.317,4491560,0
1998-03-03,29.268,29.612,29.022,29.612,4053543,0
1998-03-04,29.317,29.417,29.217,29.366,2978833,0
1998-03-05,29.366,29.417,28.724,28.969,3806292,0
1998-03-06,28.969,30.112,28.969,30.112,4968777,0
1998-03-09,30.605,31.247,30.409,31.099,7203294,0
1998-03-10,31.297,31.797,31.247,31.797,6346739,0
1998-03-11,31.701,32.19,31.345,31.892,4872601,0
1998-03-12,33.285,34.465,33.285,34.072,15772256,0
1998-03-13,34.072,34.369,33.778,34.024,6189820,0
1998-03-16,34.072,34.42,33.433,34.319,6471402,0
1998-03-17,33.532,34.763,33.532,34.516,4892443,0
1998-03-18,34.123,34.172,33.581,33.727,6555156,0
1998-03-19,33.532,33.581,33.03,33.185,4034186,0
1998-03-20,33.481,34.072,33.333,34.072,5484825,0
1998-03-23,33.875,33.974,33.383,33.433,2910049,0
1998-03-24,33.629,33.827,33.383,33.532,2617021,0
1998-03-25,33.827,33.974,33.235,33.875,3325665,0
1998-03-26,33.925,34.516,33.875,34.271,5145053,0
1998-03-27,34.123,34.271,33.235,33.532,3481734,0
1998-03-30,33.433,34.123,33.383,33.875,3728743,0
1998-03-31,33.778,34.42,33.532,33.827,3630868,0
1998-04-01,33.629,34.763,33.581,34.566,5522445,0
1998-04-02,34.42,35.266,34.024,35.017,3968568,0
1998-04-03,34.92,35.51,34.665,35.413,3884447,0
1998-04-06,35.214,35.51,34.024,34.024,3973925,0
1998-04-07,33.827,33.875,33.333,33.581,4017511,0
1998-04-08,33.68,33.827,33.185,33.333,4425335,0
1998-04-09,33.383,33.68,33.285,33.285,2289909,0
1998-04-13,33.383,33.481,32.587,32.734,2834573,0
1998-04-14,32.488,33.08,32.488,32.734,2721353,0
1998-04-15,32.685,33.285,32.536,33.127,4575438,0
1998-04-16,33.185,33.235,32.783,32.98,2516953,0
1998-04-17,32.98,33.285,32.734,33.127,3196501,0
1998-04-20,33.08,33.235,32.832,33.185,3197840,0
1998-04-21,32.881,33.629,32.587,33.333,5065438,0
1998-04-22,33.127,35.363,33.08,34.763,5570168,0
1998-04-23,34.763,35.461,34.465,35.017,3837821,0
1998-04-24,35.017,35.266,34.172,34.566,2798293,0
1998-04-27,34.123,34.219,32.98,34.123,3946414,0
1998-04-28,33.974,34.219,30.706,31.501,17360462,0
1998-04-29,31.394,31.701,30.409,31.197,10086803,0
1998-04-30,31.297,31.892,31.297,31.446,9015621,0
1998-05-01,31.501,31.647,30.656,31.197,5120458,0
1998-05-04,31.002,31.647,30.951,31.197,4536967,0
1998-05-05,31.049,31.892,31.002,31.849,5054845,0
1998-05-06,31.647,31.892,30.951,31.002,3147316,0
1998-05-07,30.902,31.002,29.965,30.015,6806912,0
1998-05-08,30.112,30.803,30.112,30.656,6708912,0
1998-05-11,30.656,31.099,30.409,30.706,4454063,0
1998-05-12,30.656,31.446,30.656,31.247,4835958,0
1998-05-13,30.951,31.394,30.706,30.803,4880882,0
1998-05-14,30.706,31.501,30.706,30.951,5610460,0
1998-05-15,30.854,31.049,29.711,29.76,7549883,0
1998-05-18,29.612,30.854,29.612,29.965,5416043,0
1998-05-19,29.965,30.409,29.965,30.064,3808362,0
1998-05-20,31.297,32.095,31.099,32.095,9768453,0
1998-05-21,32.244,32.636,31.647,31.746,5349212,0
1998-05-22,31.701,31.946,31.601,31.601,2599979,0
1998-05-26,31.946,32.39,31.701,31.998,5039506,0
1998-05-27,31.701,32.783,31.647,32.587,5029887,0
1998-05-28,32.39,32.881,31.946,32.041,4547677,0
1998-05-29,31.946,32.832,31.946,32.339,3650461,0
1998-06-01,32.19,32.931,32.143,32.881,2936101,0
1998-06-02,32.881,33.235,32.636,32.636,2544221,0
1998-06-03,32.685,32.734,32.244,32.289,2650499,0
1998-06-04,32.143,32.734,31.998,32.289,2857093,0
1998-06-05,32.339,33.285,32.339,33.285,2529126,0
1998-06-08,33.235,33.235,32.685,32.783,1628990,0
1998-06-09,32.636,33.285,32.587,33.285,2277249,0
1998-06-10,33.127,33.235,32.587,32.783,2259107,0
1998-06-11,32.19,32.587,31.746,31.998,4111492,0
1998-06-12,31.998,32.488,31.849,32.244,2665232,0
1998-06-15,31.946,33.235,31.892,32.636,3668483,0
1998-06-16,32.587,32.783,31.892,32.783,3463716,0
1998-06-17,33.127,33.285,32.783,33.185,2862936,0
1998-06-18,33.127,33.285,32.881,33.185,2102920,0
1998-06-19,32.832,33.03,31.946,32.041,5850042,0
1998-06-22,32.244,32.488,32.095,32.143,2594987,0
1998-06-23,32.339,32.98,32.289,32.636,2961054,0
1998-06-24,32.636,33.875,32.39,33.383,3938743,0
1998-06-25,33.581,33.827,32.685,32.832,3460796,0
1998-06-26,32.437,33.127,32.39,32.636,2049476,0
1998-06-29,32.98,33.08,32.685,32.685,2427719,0
1998-06-30,32.734,33.235,32.437,32.636,2985893,0
1998-07-01,32.881,33.285,32.783,33.285,2833595,0
1998-07-02,33.235,34.665,33.08,34.614,4083370,0
1998-07-06,34.172,34.566,33.974,34.072,2982850,0
1998-07-07,33.532,33.974,33.481,33.481,2272498,0
1998-07-08,33.285,33.68,33.235,33.285,1858467,0
1998-07-09,32.931,33.285,32.734,32.734,2234520,0
1998-07-10,32.734,33.875,32.587,33.532,2894952,0
1998-07-13,32.832,33.481,32.734,32.832,3026431,0
1998-07-14,32.39,32.536,30.706,31.099,11448333,0
1998-07-15,31.446,31.601,30.112,30.211,10142561,0
1998-07-16,29.514,30.262,29.317,30.064,14947358,0
1998-07-17,31.197,31.446,30.754,31.297,10861184,0
1998-07-20,31.197,31.701,31.197,31.501,6176548,0
1998-07-21,31.701,31.998,31.551,31.797,5754476,0
1998-07-22,31.746,32.244,31.099,31.297,4764498,0
1998-07-23,30.803,31.049,29.317,29.769,9208215,0
1998-07-24,32.488,32.587,31.247,31.501,18530255,0
1998-07-27,31.601,31.797,31.297,31.701,4049766,0
1998-07-28,31.551,31.946,31.099,31.601,4765108,0
1998-07-29,31.551,31.701,30.211,30.656,7219729,0
1998-07-30,30.706,31.002,30.409,30.902,4746115,0
1998-07-31,30.902,31.049,30.409,30.854,3896015,0
1998-08-03,30.754,31.501,30.311,31.197,3955060,0
1998-08-04,31.197,31.297,29.612,29.612,5099767,0
1998-08-05,29.918,30.262,29.317,29.918,5094045,0
1998-08-06,29.866,30.164,29.711,29.965,3153405,0
1998-08-07,29.918,30.064,29.565,29.711,3619666,0
1998-08-10,29.711,29.817,28.026,28.381,7561572,0
1998-08-11,27.042,27.732,26.746,27.435,13683459,0
1998-08-12,27.487,27.533,26.893,27.042,8617657,0
1998-08-13,27.042,27.732,26.992,27.189,5869400,0
1998-08-14,27.042,27.338,26.548,26.845,4673802,0
1998-08-17,26.746,26.893,26.244,26.845,3886151,0
1998-08-18,27.338,27.385,26.943,27.288,4095543,0
1998-08-19,27.24,27.288,26.746,26.845,4500202,0
1998-08-20,26.697,26.746,26.244,26.451,3763439,0
1998-08-21,25.999,26.196,25.407,25.754,5629332,0
1998-08-24,25.754,26.893,25.456,26.599,5583314,0
1998-08-25,27.24,28.332,27.092,27.732,7026164,0
1998-08-26,27.583,27.831,26.943,27.042,4390761,0
1998-08-27,26.943,26.943,25.407,26.096,5961191,0
1998-08-28,26.399,26.795,24.864,24.864,6926096,0
1998-08-31,25.358,25.407,21.84,22.086,8306981,0
1998-09-01,23.577,26.096,23.033,25.653,8977760,0
1998-09-02,25.456,25.554,24.56,24.611,6037768,0
1998-09-03,24.363,24.917,23.968,24.462,5535107,0
1998-09-04,24.767,24.962,24.166,24.511,3757717,0
1998-09-08,26.096,26.548,24.611,25.11,5603768,0
1998-09-09,24.611,24.611,23.625,23.625,8791867,0
1998-09-10,23.524,23.722,22.189,22.53,8687780,0
1998-09-11,22.877,23.921,22.68,23.577,3629649,0
1998-09-14,24.314,25.013,24.018,24.813,5298202,0
1998-09-15,24.611,24.668,23.722,23.773,5692635,0
1998-09-16,23.773,24.813,23.722,24.56,6099971,0
1998-09-17,23.968,24.363,23.822,23.822,3777805,0
1998-09-18,23.921,24.166,23.822,23.87,5322182,0
1998-09-21,23.773,24.462,23.722,24.018,3046638,0
1998-09-22,24.56,24.864,24.413,24.864,2637961,0
1998-09-23,24.813,25.062,24.117,24.265,4399523,0
1998-09-24,24.069,25.554,24.069,24.56,4561560,0
1998-09-25,24.018,24.813,23.822,24.117,5931120,0
1998-09-28,24.216,24.715,24.216,24.56,3144760,0
1998-09-29,24.715,24.715,24.069,24.413,3642066,0
1998-09-30,24.216,24.413,23.33,23.33,4171386,0
1998-10-01,23.279,23.577,22.985,23.477,5981643,0
1998-10-02,23.625,24.462,23.524,24.117,3868620,0
1998-10-05,24.462,25.162,24.166,24.864,5309036,0
1998-10-06,25.653,26.5,25.505,26.244,6887872,0
1998-10-07,26.196,26.992,26.047,26.5,5899957,0
1998-10-08,26.047,26.795,25.358,26.647,5742186,0
1998-10-09,26.697,26.795,25.358,25.456,3746641,0
1998-10-12,25.554,25.754,24.864,25.11,3681387,0
1998-10-13,25.062,25.358,23.921,25.358,4197317,0
1998-10-14,24.166,25.358,23.822,24.363,13248000,0
1998-10-15,24.715,25.849,24.611,25.307,7623661,0
1998-10-16,25.754,26.943,25.456,26.548,7798353,0
1998-10-19,26.148,26.746,25.876,26.148,3301926,0
1998-10-20,26.148,27.533,26.148,26.893,5586479,0
1998-10-21,27.288,28.428,26.893,28.233,5063368,0
1998-10-22,28.086,29.317,27.978,29.072,4586881,0
1998-10-23,29.217,29.217,27.93,28.478,4153001,0
1998-10-26,28.528,28.677,27.632,28.133,3263335,0
1998-10-27,28.28,28.381,27.092,27.139,3112380,0
1998-10-28,26.992,27.288,26.351,26.5,2916381,0
1998-10-29,26.599,27.385,26.451,27.385,3365231,0
1998-10-30,27.189,27.385,26.647,26.746,3520692,0
1998-11-02,27.139,28.925,27.092,28.381,4907056,0
1998-11-03,28.478,28.873,28.332,28.428,3270397,0
1998-11-04,29.119,29.268,28.026,28.381,4080568,0
1998-11-05,28.332,29.217,28.026,29.217,3380443,0
1998-11-06,28.925,28.925,28.381,28.577,3596046,0
1998-11-09,28.528,28.724,28.381,28.381,3193214,0
1998-11-10,28.478,29.663,28.428,29.514,5190222,0
1998-11-11,29.711,30.015,29.072,29.268,4092012,0
1998-11-12,29.268,30.46,29.268,30.112,5473383,0
1998-11-13,30.902,31.455,30.508,31.297,7250165,0
1998-11-16,30.706,30.754,29.769,30.112,4163962,0
1998-11-17,29.565,29.817,29.268,29.268,4362759,0
1998-11-18,29.217,29.514,29.072,29.417,2860503,0
1998-11-19,29.366,29.918,29.317,29.612,4619625,0
1998-11-20,29.965,30.015,29.119,29.565,3740309,0
1998-11-23,29.317,29.817,28.969,29.711,4727490,0
1998-11-24,29.514,30.064,29.217,29.514,4124999,0
1998-11-25,29.612,30.112,29.366,30.064,3304970,0
1998-11-27,30.112,31.002,30.064,31.002,3112867,0
1998-11-30,30.311,31.849,30.262,30.656,6309852,0
1998-12-01,30.902,32.685,30.656,32.437,9361117,0
1998-12-02,32.095,32.244,31.297,31.501,4246378,0
1998-12-03,31.297,32.095,31.15,31.297,3553193,0
1998-12-04,31.998,32.437,31.15,31.247,4934689,0
1998-12-07,30.902,31.297,30.706,31.247,3409909,0
1998-12-08,31.394,31.647,30.902,31.15,3571822,0
1998-12-09,31.002,31.455,30.656,31.049,3534814,0
1998-12-10,30.706,30.803,29.866,30.112,4125491,0
1998-12-11,29.711,30.064,29.464,29.965,3192240,0
1998-12-14,29.464,29.817,29.022,29.366,3974415,0
1998-12-15,29.817,30.754,29.464,30.262,4814411,0
1998-12-16,30.064,30.311,29.769,29.866,3691734,0
1998-12-17,29.918,30.605,29.866,30.508,4941992,0
1998-12-18,30.508,31.345,30.359,31.197,5261680,0
1998-12-21,31.197,31.998,31.197,31.394,4769246,0
1998-12-22,31.099,31.601,30.951,31.345,3169716,0
1998-12-23,31.455,32.041,31.394,31.946,3853646,0
1998-12-24,31.601,32.095,31.601,32.041,880295,0
1998-12-28,31.892,32.289,31.746,31.892,2548606,0
1998-12-29,31.701,32.98,31.701,32.488,4313939,0
1998-12-30,32.488,32.832,31.701,31.701,2197025,0
1998-12-31,32.143,32.488,31.892,32.39,2820448,0
1999-01-04,32.19,33.03,31.849,32.244,3921943,0
1999-01-05,31.746,33.08,31.746,32.289,4403176,0
1999-01-06,32.244,33.235,32.19,33.137,5133126,0
1999-01-07,32.244,32.98,31.998,32.289,4101385,0
1999-01-08,32.244,33.137,31.394,32.783,6320320,0
1999-01-11,33.285,33.727,32.289,32.39,8974230,0
1999-01-12,31.746,32.244,31.501,31.701,4220930,0
1999-01-13,30.656,31.998,30.605,31.892,3927299,0
1999-01-14,31.601,31.601,29.965,30.706,6202356,0
1999-01-15,30.902,31.551,30.605,31.297,3579490,0
1999-01-19,31.099,31.197,29.711,29.711,5868308,0
1999-01-20,29.918,30.854,29.866,30.46,3531769,0
1999-01-21,30.164,30.409,29.817,30.064,3837578,0
1999-01-22,30.064,31.002,29.711,30.854,4785805,0
1999-01-25,31.297,31.998,30.803,31.892,6397988,0
1999-01-26,31.998,32.095,30.951,31.455,5434671,0
1999-01-27,31.15,32.143,30.854,31.797,4939316,0
1999-01-28,31.797,32.095,31.297,31.551,3639751,0
1999-01-29,31.345,31.345,30.46,30.902,3478083,0
1999-02-01,30.754,30.754,30.211,30.211,2881319,0
1999-02-02,30.409,31.394,30.311,30.854,5024290,0
1999-02-03,30.409,31.647,30.262,30.754,5128500,0
1999-02-04,30.706,30.706,29.817,30.164,4308222,0
1999-02-05,30.015,30.557,29.711,30.015,3548082,0
1999-02-08,29.817,30.605,29.514,30.359,3685525,0
1999-02-09,30.112,30.557,29.317,29.918,3778412,0
1999-02-10,29.866,30.508,29.711,30.508,3623440,0
1999-02-11,30.164,30.557,29.817,30.015,2823612,0
1999-02-12,29.817,30.112,29.366,29.417,2859771,0
1999-02-16,29.565,30.064,29.464,29.514,3003058,0
1999-02-17,29.565,30.706,29.464,29.769,3271248,0
1999-02-18,29.769,30.211,29.612,29.769,2407024,0
1999-02-19,29.663,31.455,29.612,31.049,6427698,0
1999-02-22,30.854,31.892,30.754,31.297,4693887,0
1999-02-23,31.647,31.892,31.197,31.297,4498500,0
1999-02-24,30.951,31.551,30.311,30.902,4834621,0
1999-02-25,30.359,30.951,29.965,30.359,4200846,0
1999-02-26,30.211,30.656,29.464,29.769,5788931,0
1999-03-01,30.46,30.46,29.217,30.112,4662725,0
1999-03-02,29.817,29.918,29.217,29.217,3859733,0
1999-03-03,29.663,29.663,28.677,29.514,4102848,0
1999-03-04,29.612,30.164,29.217,29.918,4246012,0
1999-03-05,30.656,31.647,30.508,31.601,5941834,0
1999-03-08,31.345,31.394,30.359,30.951,4212169,0
1999-03-09,30.557,30.902,30.211,30.46,4068272,0
1999-03-10,30.262,30.311,29.817,30.164,5825816,0
1999-03-11,30.508,30.754,29.918,30.164,5477281,0
1999-03-12,30.508,30.951,30.311,30.508,5830083,0
1999-03-15,30.508,31.099,30.311,30.803,3287198,0
1999-03-16,30.902,31.797,30.902,31.601,6542373,0
1999-03-17,31.647,31.946,31.345,31.746,6016341,0
1999-03-18,31.402,31.946,31.345,31.797,4450048,0
1999-03-19,31.998,32.041,31.551,31.647,5498462,0
1999-03-22,31.647,31.647,31.002,31.501,4143382,0
1999-03-23,31.002,31.049,29.866,30.803,6719624,0
1999-03-24,30.754,30.951,30.311,30.311,3285368,0
1999-03-25,30.409,31.297,30.409,31.099,4139369,0
1999-03-26,31.15,31.946,31.049,31.701,5956931,0
1999-03-29,31.701,32.536,31.647,32.244,5997470,0
1999-03-30,31.701,31.849,31.345,31.601,5199473,0
1999-03-31,31.501,31.601,30.508,31.049,6781833,0
1999-04-01,31.049,31.247,30.508,30.605,2641493,0
1999-04-05,30.656,31.002,30.311,30.803,3626725,0
1999-04-06,30.211,30.656,29.965,30.311,3612358,0
1999-04-07,30.164,30.311,29.612,29.663,4446031,0
1999-04-08,29.612,30.656,29.612,30.508,3876289,0
1999-04-09,30.164,30.359,29.965,30.311,3165334,0
1999-04-12,30.015,31.297,30.015,31.297,5056911,0
1999-04-13,30.854,31.197,30.064,30.211,3314342,0
1999-04-14,30.064,30.262,29.918,30.112,3855107,0
1999-04-15,30.508,30.605,29.317,29.317,9488578,0
1999-04-16,29.317,29.565,28.777,28.873,6641471,0
1999-04-19,28.873,29.718,28.823,29.119,6630880,0
1999-04-20,29.217,29.817,29.119,29.417,5765921,0
1999-04-21,29.612,30.854,29.565,30.854,5497002,0
1999-04-22,30.902,32.832,28.925,29.268,23504139,0
1999-04-23,28.724,29.718,28.627,28.724,11925915,0
1999-04-26,28.823,29.417,28.777,29.119,5326570,0
1999-04-27,29.317,30.064,29.317,29.965,6306934,0
1999-04-28,29.918,30.015,29.612,29.769,4097733,0
1999-04-29,29.663,30.164,29.022,29.268,5933191,0
1999-04-30,29.072,29.612,29.022,29.268,4315890,0
1999-05-03,29.268,29.718,29.022,29.663,3774270,0
1999-05-04,29.119,29.464,29.072,29.366,4241385,0
1999-05-05,29.366,29.663,29.17,29.514,3101058,0
1999-05-06,29.317,29.366,28.873,29.072,4487055,0
1999-05-07,28.925,29.119,28.777,29.119,4911069,0
1999-05-10,28.528,28.627,27.831,27.93,7817101,0
1999-05-11,27.732,27.879,26.992,27.435,12531810,0
1999-05-12,27.831,28.332,27.139,28.133,8863453,0
1999-05-13,28.233,29.663,27.93,29.417,9881428,0
1999-05-14,29.268,30.46,29.119,30.262,8219691,0
1999-05-17,29.718,30.112,29.612,29.817,5014306,0
1999-05-18,29.718,30.211,29.366,29.918,4054879,0
1999-05-19,29.817,29.918,29.317,29.718,4224829,0
1999-05-20,29.817,29.918,29.366,29.817,4243577,0
1999-05-21,29.817,30.557,29.663,30.359,6578411,0
1999-05-24,30.211,30.508,29.718,29.965,3345386,0
1999-05-25,29.965,30.656,29.718,29.718,4037958,0
1999-05-26,29.718,29.965,28.677,29.119,5599991,0
1999-05-27,28.627,29.217,28.332,28.528,5300393,0
1999-05-28,28.528,28.823,28.133,28.133,3577546,0
1999-06-01,28.478,29.022,28.428,28.823,3337717,0
1999-06-02,28.577,29.022,28.577,28.724,2941213,0
1999-06-03,28.627,28.823,28.528,28.528,3638415,0
1999-06-04,28.677,28.873,28.627,28.777,3473335,0
1999-06-07,28.577,28.777,28.577,28.677,3458726,0
1999-06-08,28.381,28.528,28.184,28.28,3968203,0
1999-06-09,27.93,28.428,27.831,27.879,3677245,0
1999-06-10,27.781,27.986,27.732,27.831,3877143,0
1999-06-11,28.233,28.777,28.035,28.035,4801264,0
1999-06-14,28.332,28.381,27.732,27.879,4485350,0
1999-06-15,27.831,28.677,27.831,28.233,3984639,0
1999-06-16,28.381,28.724,28.332,28.332,4191351,0
1999-06-17,27.986,28.777,27.986,28.777,2795980,0
1999-06-18,28.528,28.677,28.332,28.528,4705092,0
1999-06-21,28.035,28.428,27.831,27.831,2985283,0
1999-06-22,27.879,29.072,27.879,28.577,3858275,0
1999-06-23,28.233,28.777,28.133,28.381,3792291,0
1999-06-24,28.28,28.332,27.831,28.035,3415874,0
1999-06-25,27.831,29.022,27.831,28.332,4663939,0
1999-06-28,28.478,29.769,28.478,29.17,6323123,0
1999-06-29,29.718,30.508,29.612,30.112,7986199,0
1999-06-30,29.317,30.854,29.317,30.656,6730098,0
1999-07-01,30.46,30.854,29.769,29.965,4729437,0
1999-07-02,29.866,30.064,29.67,29.817,2516346,0
1999-07-06,29.565,30.262,29.565,29.817,3159247,0
1999-07-07,30.015,30.359,29.918,30.311,3711699,0
1999-07-08,30.112,30.656,30.064,30.557,3785841,0
1999-07-09,30.359,30.656,30.112,30.508,2330574,0
1999-07-12,30.706,30.706,30.508,30.706,3110430,0
1999-07-13,30.557,31.15,30.46,30.951,3629649,0
1999-07-14,30.706,30.754,30.211,30.46,2511840,0
1999-07-15,30.508,30.706,30.359,30.605,2373178,0
1999-07-16,30.508,31.099,30.211,31.099,3044329,0
1999-07-19,31.297,31.345,30.211,30.557,3581316,0
1999-07-20,30.262,30.854,30.262,30.803,2920518,0
1999-07-21,32.488,32.881,31.345,31.946,12785633,0
1999-07-22,31.297,32.143,31.297,31.551,6164500,0
1999-07-23,31.402,31.998,31.197,31.197,3676882,0
1999-07-26,31.455,31.746,31.297,31.402,3975996,0
1999-07-27,31.297,31.647,31.197,31.501,3879819,0
1999-07-28,31.501,31.647,31.247,31.601,3058933,0
1999-07-29,31.002,31.455,30.854,30.951,2598396,0
1999-07-30,30.902,31.197,30.854,30.854,3237403,0
1999-08-02,30.656,31.099,30.409,30.557,2463022,0
1999-08-03,30.508,30.656,30.262,30.359,2724274,0
1999-08-04,30.46,30.854,30.112,30.262,3133317,0
1999-08-05,30.262,30.605,30.112,30.112,3434378,0
1999-08-06,29.769,29.918,29.119,29.366,3425369,0
1999-08-09,29.464,30.557,29.464,30.46,2424553,0
1999-08-10,30.46,31.049,30.112,30.854,2894711,0
1999-08-11,31.099,31.099,30.112,30.359,2201280,0
1999-08-12,30.359,30.854,30.359,30.508,2098295,0
1999-08-13,30.706,30.803,30.064,30.164,2525597,0
1999-08-16,30.112,30.508,30.064,30.508,1795647,0
1999-08-17,30.46,30.46,29.072,29.514,4755247,0
1999-08-18,29.022,29.072,28.133,28.332,9087936,0
1999-08-19,28.133,28.332,27.732,28.035,7884178,0
1999-08-20,28.035,28.233,27.986,28.184,6004167,0
1999-08-23,28.332,28.381,27.732,27.831,4711542,0
1999-08-24,27.732,27.879,27.092,27.288,5872685,0
1999-08-25,27.487,28.428,27.487,28.332,6152929,0
1999-08-26,28.133,28.233,27.831,28.086,4306275,0
1999-08-27,28.086,28.28,27.879,27.986,3637075,0
1999-08-30,27.732,27.732,26.943,27.139,4895121,0
1999-08-31,27.139,27.189,26.795,27.042,4896830,0
1999-09-01,26.992,27.092,26.548,26.845,4805037,0
1999-09-02,26.548,26.893,26.451,26.599,2702849,0
1999-09-03,27.338,27.632,27.139,27.435,4789818,0
1999-09-07,27.338,27.583,26.548,26.697,4923124,0
1999-09-08,26.148,26.845,26.096,26.548,6319225,0
1999-09-09,26.451,26.943,26.148,26.943,5744374,0
1999-09-10,26.943,26.943,26.148,26.399,6046164,0
1999-09-13,26.148,26.302,25.902,26.148,4265247,0
1999-09-14,25.849,25.902,25.358,25.754,6110686,0
1999-09-15,26.244,26.647,26.096,26.548,5578321,0
1999-09-16,26.548,26.992,26.244,26.302,4393317,0
1999-09-17,26.399,26.992,26.399,26.647,5547646,0
1999-09-20,26.647,26.893,26.599,26.893,2761043,0
1999-09-21,26.845,26.992,25.999,26.148,3560376,0
1999-09-22,26.096,26.148,25.554,25.948,3769403,0
1999-09-23,25.505,25.8,24.962,25.062,4159698,0
1999-09-24,24.567,25.653,24.462,25.307,5309768,0
1999-09-27,25.702,25.849,25.505,25.754,4119159,0
1999-09-28,25.358,25.554,25.062,25.211,3725092,0
1999-09-29,25.013,25.407,24.363,24.567,4445177,0
1999-09-30,24.668,24.767,23.968,24.166,4166883,0
1999-10-01,24.069,24.864,23.87,24.864,4411334,0
1999-10-04,24.864,25.211,24.413,25.211,4342916,0
1999-10-05,25.554,25.605,24.715,24.917,5586237,0
1999-10-06,25.554,26.5,25.456,26.302,7500336,0
1999-10-07,26.351,26.548,25.999,26.244,4027246,0
1999-10-08,26.351,27.583,26.302,27.24,6458009,0
1999-10-11,27.139,27.632,27.092,27.487,4281073,0
1999-10-12,27.435,27.583,26.992,27.24,4179301,0
1999-10-13,27.042,27.385,26.451,26.451,3889439,0
1999-10-14,26.548,26.943,26.451,26.599,4157505,0
1999-10-15,25.754,25.999,25.505,25.505,6699661,0
1999-10-18,25.407,26.196,25.358,26.047,4573612,0
1999-10-19,26.399,26.845,26.351,26.845,5459142,0
1999-10-20,26.647,27.24,26.244,26.244,4879543,0
1999-10-21,26.244,26.451,26.096,26.399,3635612,0
1999-10-22,26.5,27.189,26.451,27.042,3398346,0
1999-10-25,26.992,27.487,26.746,27.139,2844798,0
1999-10-26,27.139,27.338,26.746,26.845,3019736,0
1999-10-27,26.893,27.042,26.302,26.992,4777037,0
1999-10-28,27.189,27.533,27.139,27.487,4370431,0
1999-10-29,27.583,27.831,27.338,27.487,5206655,0
1999-11-01,27.288,27.385,26.599,26.599,4425211,0
1999-11-02,26.647,27.189,26.599,26.697,3266136,0
1999-11-03,26.795,27.189,26.746,27.139,3528602,0
1999-11-04,27.139,27.385,25.407,26.148,5702131,0
1999-11-05,26.148,26.992,26.148,26.795,4967072,0
1999-11-08,26.599,26.893,26.548,26.697,2981873,0
1999-11-09,26.697,26.746,25.948,25.948,2911266,0
1999-11-10,25.948,26.196,25.8,25.902,5158688,0
1999-11-11,25.8,25.999,25.702,25.948,3996080,0
1999-11-12,26.096,26.244,25.8,26.244,2933301,0
1999-11-15,25.999,26.244,25.505,25.8,3170324,0
1999-11-17,26.647,27.435,26.548,27.042,5130444,0
1999-11-18,27.042,27.435,26.943,27.385,5296254,0
1999-11-19,27.435,27.831,27.042,27.338,5511367,0
1999-11-22,27.831,29.022,27.533,28.777,10515082,0
1999-11-23,28.925,29.417,28.428,28.577,7378476,0
1999-11-24,28.428,28.478,27.732,27.879,4146915,0
1999-11-26,27.986,28.035,27.583,27.632,1617057,0
1999-11-29,27.632,27.682,26.992,27.487,5736949,0
1999-11-30,27.092,27.682,27.092,27.385,3761979,0
1999-12-01,27.189,27.583,27.139,27.33,3594951,0
1999-12-02,27.24,29.317,27.042,29.072,9936097,0
1999-12-03,28.823,29.918,28.777,29.417,9060789,0
1999-12-06,29.366,29.67,28.777,29.217,6867295,0
1999-12-07,29.022,29.565,29.022,29.268,7135850,0
1999-12-08,28.969,29.67,28.969,29.333,5659157,0
1999-12-09,29.464,29.514,28.332,28.478,4572152,0
1999-12-10,29.022,29.268,28.823,29.268,5622759,0
1999-12-13,29.67,29.67,27.732,27.986,7142914,0
1999-12-14,27.533,28.233,27.533,27.831,5237578,0
1999-12-15,27.781,27.781,27.288,27.487,3373387,0
1999-12-16,27.338,27.385,26.795,26.943,5375750,0
1999-12-17,27.435,27.831,27.338,27.732,6607262,0
1999-12-20,27.583,28.528,27.533,28.061,7670286,0
1999-12-21,27.831,28.086,27.385,27.632,5190222,0
1999-12-22,27.781,28.035,27.583,27.781,4637525,0
1999-12-23,28.184,28.528,27.831,28.086,3366933,0
1999-12-27,27.879,28.873,27.879,28.873,2985405,0
1999-12-28,28.724,29.417,28.627,29.022,5095630,0
1999-12-29,29.022,29.119,28.184,28.184,1447963,0
1999-12-30,28.133,28.627,28.133,28.133,2361004,0
1999-12-31,28.133,28.28,27.937,27.937,1489476,0
2000-01-03,28.035,29.62,27.732,29.217,6450220,0
2000-01-04,28.969,29.769,28.332,28.478,5546060,0
2000-01-05,28.381,28.777,27.632,27.781,6941433,0
2000-01-06,27.533,29.217,27.338,29.022,8355067,0
2000-01-07,29.217,30.605,29.072,29.817,12816433,0
2000-01-10,30.211,30.262,29.022,29.217,7794339,0
2000-01-11,29.514,29.817,29.022,29.119,6826879,0
2000-01-12,29.119,29.514,28.777,28.777,5194968,0
2000-01-13,28.777,29.022,28.478,28.478,3827720,0
2000-01-14,28.577,29.17,28.478,28.677,6590582,0
2000-01-18,28.478,29.317,28.184,28.724,5869766,0
2000-01-19,29.217,29.217,28.478,28.873,4869192,0
2000-01-20,28.873,28.873,28.528,28.627,3781335,0
2000-01-21,28.677,28.873,28.332,28.627,5422741,0
2000-01-24,28.677,28.823,27.583,27.986,4607820,0
2000-01-25,27.986,28.035,26.845,27.189,5303561,0
2000-01-26,27.189,27.682,26.746,26.893,3864117,0
2000-01-27,26.943,27.189,26.351,26.795,3177510,0
2000-01-28,26.599,26.943,26.302,26.351,4980096,0
2000-01-31,26.548,27.24,26.351,27.042,3639506,0
2000-02-01,26.943,27.189,26.697,26.943,4385768,0
2000-02-02,26.746,26.893,26.096,26.148,4004119,0
2000-02-03,26.148,26.451,25.849,26.196,4459177,0
2000-02-04,26.647,27.042,25.849,25.948,4730293,0
2000-02-07,26.047,26.302,25.554,25.653,4869192,0
2000-02-08,26.399,26.746,26.148,26.399,6099735,0
2000-02-09,27.732,27.831,26.746,26.943,10265639,0
2000-02-10,27.632,27.632,26.992,27.435,7194168,0
2000-02-11,27.732,27.831,26.943,27.24,6732651,0
2000-02-14,27.092,27.338,26.893,26.992,4252709,0
2000-02-15,26.943,27.632,26.943,27.092,4759508,0
2000-02-16,27.042,27.583,26.893,26.943,5608274,0
2000-02-17,27.385,27.583,27.139,27.189,3466758,0
2000-02-18,27.24,27.533,26.893,27.139,4461125,0
2000-02-22,27.189,27.632,27.042,27.487,3566220,0
2000-02-23,27.189,27.533,26.943,27.092,3955664,0
2000-02-24,26.992,27.24,26.302,26.943,4398186,0
2000-02-25,26.943,27.24,25.902,25.948,5119735,0
2000-02-28,26.302,26.845,25.948,26.351,4449194,0
2000-02-29,26.047,26.196,25.456,25.456,5643212,0
2000-03-01,25.358,26.096,25.259,25.8,6691260,0
2000-03-02,25.902,26.047,25.013,25.013,6294389,0
2000-03-03,25.754,25.754,24.813,25.062,5632373,0
2000-03-06,24.62,24.917,24.314,24.567,5426998,0
2000-03-07,24.567,24.962,23.524,24.265,8586493,0
2000-03-08,24.567,24.962,23.822,24.166,6281489,0
2000-03-09,24.363,25.162,24.265,24.864,4763889,0
2000-03-10,24.62,24.864,24.166,24.363,4442377,0
2000-03-13,23.87,24.715,23.87,24.668,5244516,0
2000-03-14,24.265,24.363,23.87,24.314,5603522,0
2000-03-15,24.117,26.302,24.018,26.302,6651575,0
2000-03-16,26.148,27.092,25.554,26.992,6586443,0
2000-03-17,26.148,26.893,25.999,26.148,5435038,0
2000-03-20,25.754,26.647,25.554,26.351,3218536,0
2000-03-21,26.451,27.189,25.849,27.189,6670927,0
2000-03-22,27.189,27.24,25.948,26.548,4177717,0
2000-03-23,26.047,26.943,25.948,26.548,4616829,0
2000-03-24,26.148,26.548,25.8,26.096,4073021,0
2000-03-27,25.948,26.096,25.013,25.645,4135595,0
2000-03-28,25.11,26.253,25.013,25.754,5860880,0
2000-03-29,25.653,26.697,25.653,26.351,5179261,0
2000-03-30,26.893,28.478,26.795,28.478,8340216,0
2000-03-31,28.528,28.577,27.385,27.632,6035330,0
2000-04-03,27.435,28.823,27.435,28.627,5279939,0
2000-04-04,28.627,29.514,28.086,28.873,7064998,0
2000-04-05,29.317,29.62,28.925,29.119,5819734,0
2000-04-06,29.072,29.565,28.627,29.17,4930427,0
2000-04-07,28.873,28.969,27.986,28.528,4662112,0
2000-04-10,28.528,29.268,28.428,28.724,3103735,0
2000-04-11,28.577,29.464,28.577,29.366,2932204,0
2000-04-12,28.724,30.015,28.724,29.514,4956843,0
2000-04-13,28.969,29.268,28.724,28.873,3451908,0
2000-04-14,29.072,29.072,28.133,28.873,4148011,0
2000-04-17,28.381,29.022,27.435,29.022,4441889,0
2000-04-18,28.627,28.724,27.732,28.478,3628187,0
2000-04-19,28.478,28.823,27.583,27.986,3591177,0
2000-04-20,29.119,29.718,28.478,29.464,6003922,0
2000-04-24,29.072,30.359,29.022,30.015,5426274,0
2000-04-25,29.417,29.918,29.317,29.67,4071927,0
2000-04-26,29.67,30.211,29.417,29.918,4072537,0
2000-04-27,29.417,29.769,29.119,29.67,3439735,0
2000-04-28,29.022,29.217,28.677,29.072,2775525,0
2000-05-01,28.873,29.514,28.627,29.317,2593158,0
2000-05-02,29.366,29.866,28.677,29.718,3930096,0
2000-05-03,29.366,29.965,29.366,29.769,4628640,0
2000-05-04,29.62,29.866,29.022,29.072,2824833,0
2000-05-05,28.724,29.866,28.724,29.718,2742413,0
2000-05-08,29.866,30.064,29.62,30.064,3951769,0
2000-05-09,30.064,30.409,29.565,29.866,5240861,0
2000-05-10,30.262,31.15,30.112,31.049,10694040,0
2000-05-11,30.112,31.701,30.112,31.701,6991591,0
2000-05-12,30.557,31.305,30.557,31.305,4380408,0
2000-05-15,30.902,31.601,30.706,31.197,4284235,0
2000-05-16,30.854,31.501,30.605,31.002,4548532,0
2000-05-17,30.409,31.15,30.409,30.902,3607614,0
2000-05-18,30.902,31.601,30.902,31.314,3098015,0
2000-05-19,31.099,31.402,30.902,31.099,3138064,0
2000-05-22,30.902,31.797,30.557,31.501,7822460,0
2000-05-23,31.15,31.354,30.754,31.247,3526410,0
2000-05-24,31.601,32.339,31.551,32.289,6626374,0
2000-05-25,31.002,31.701,30.803,31.647,5471193,0
2000-05-26,31.305,32.488,31.305,32.488,3969910,0
2000-05-30,31.946,32.488,31.551,32.488,5108653,0
2000-05-31,32.143,32.587,32.143,32.244,3922796,0
2000-06-01,32.041,32.685,31.551,31.746,4487175,0
2000-06-02,32.041,32.289,31.551,31.946,3910497,0
2000-06-05,31.551,31.797,31.15,31.305,2396189,0
2000-06-06,31.455,32.636,31.402,32.488,4865787,0
2000-06-07,32.143,33.137,31.998,32.734,4446150,0
2000-06-08,32.536,33.629,32.488,33.629,6922808,0
2000-06-09,33.087,33.68,32.536,32.685,3797767,0
2000-06-12,32.881,33.629,32.881,33.261,4224707,0
2000-06-13,33.581,34.072,33.481,33.925,8058877,0
2000-06-14,34.072,34.675,33.827,34.465,6983921,0
2000-06-15,34.072,34.821,33.974,34.369,7129766,0
2000-06-16,34.722,34.821,34.566,34.675,7358877,0
2000-06-19,34.722,34.968,34.516,34.614,4491804,0
2000-06-20,34.072,34.172,32.587,32.587,5242688,0
2000-06-21,32.881,33.727,32.39,33.481,4606362,0
2000-06-22,33.285,33.875,32.931,33.235,3996447,0
2000-06-23,33.185,33.433,32.783,33.333,4548901,0
2000-06-26,33.581,34.675,33.581,34.516,4129021,0
2000-06-27,34.072,34.92,33.925,34.42,4809662,0
2000-06-28,34.072,34.771,33.433,34.394,3705004,0
2000-06-29,34.072,34.465,33.727,33.875,3618449,0
2000-06-30,33.581,35.296,32.988,35.214,10053327,0
2000-07-03,34.771,34.868,33.974,34.072,2436360,0
2000-07-05,33.925,34.722,33.875,34.369,4265611,0
2000-07-06,34.172,35.017,34.072,34.771,3077195,0
2000-07-07,33.68,34.072,33.333,33.629,4330257,0
2000-07-10,32.881,33.037,32.095,32.437,5710895,0
2000-07-11,32.488,32.488,31.892,32.19,5018689,0
2000-07-12,32.244,32.244,31.455,31.501,5217972,0
2000-07-13,32.881,33.037,31.551,31.998,7501557,0
2000-07-14,32.095,33.333,31.797,33.037,5651611,0
2000-07-17,32.881,34.219,32.734,33.974,5504672,0
2000-07-18,34.024,34.566,33.827,34.072,5200080,0
2000-07-19,34.172,35.116,34.172,34.369,5269226,0
2000-07-20,34.675,35.166,34.614,34.675,4646899,0
2000-07-21,34.968,35.166,34.675,35.066,4078132,0
2000-07-24,34.771,35.017,34.516,34.566,3221339,0
2000-07-25,34.465,35.56,34.42,34.968,4731751,0
2000-07-26,35.066,35.363,34.722,34.722,6574027,0
2000-07-27,34.722,35.363,34.722,35.116,3058569,0
2000-07-28,35.066,35.855,34.968,35.461,4917037,0
2000-07-31,35.461,36.651,34.675,36.298,6245087,0
2000-08-01,35.807,36.603,35.658,36.359,4335735,0
2000-08-02,35.905,36.359,35.56,36.15,2947666,0
2000-08-03,36.15,36.359,35.658,35.757,4907664,0
2000-08-04,36.052,36.052,35.461,35.707,3851942,0
2000-08-07,35.51,35.658,35.312,35.363,2240974,0
2000-08-08,35.707,36.003,35.066,35.214,4208149,0
2000-08-09,34.92,35.413,34.771,34.868,4352046,0
2000-08-10,34.868,35.855,34.868,35.707,4240900,0
2000-08-11,35.855,36.703,35.807,36.298,4573612,0
2000-08-14,37.045,37.293,36.25,37.244,4712513,0
2000-08-15,36.898,37.045,36.404,36.404,3019127,0
2000-08-16,35.017,35.266,33.778,34.868,8127293,0
2000-08-17,34.722,34.92,34.123,34.458,3147316,0
2000-08-18,34.319,35.066,34.123,34.771,3163387,0
2000-08-21,34.968,35.214,34.92,35.116,1709095,0
2000-08-22,34.92,35.017,34.123,34.271,2162205,0
2000-08-23,34.369,34.614,34.123,34.342,1707511,0
2000-08-24,34.319,34.92,34.271,34.465,2091231,0
2000-08-25,34.42,34.42,33.727,33.875,2146989,0
2000-08-28,33.925,34.868,33.875,34.319,2519508,0
2000-08-29,33.974,34.172,33.68,33.68,2316814,0
2000-08-30,33.827,33.875,33.037,33.235,3590326,0
2000-08-31,33.235,33.925,32.636,33.786,3665072,0
2000-09-01,33.68,33.727,33.333,33.532,2390223,0
2000-09-05,33.581,34.369,33.087,33.875,3246538,0
2000-09-06,33.587,33.786,32.841,33.342,2693840,0
2000-09-07,33.441,34.682,33.392,34.335,4378583,0
2000-09-08,34.042,34.385,33.587,33.835,2253996,0
2000-09-11,33.489,34.534,33.441,33.99,1986902,0
2000-09-12,33.99,35.181,33.99,34.877,2440987,0
2000-09-13,34.779,35.626,34.729,35.528,3930466,0
2000-09-14,35.083,35.232,34.288,35.083,3586671,0
2000-09-15,35.478,35.574,34.482,34.779,4168344,0
2000-09-18,34.779,35.181,34.534,34.985,1704468,0
2000-09-19,34.985,35.281,34.482,34.894,2326307,0
2000-09-20,34.288,34.482,33.095,33.095,4037717,0
2000-09-21,33.54,34.934,33.441,34.482,4015438,0
2000-09-22,35.626,36.471,35.379,36.078,6170098,0
2000-09-25,35.528,36.028,35.133,35.626,2604726,0
2000-09-26,35.281,35.871,34.985,35.329,2570032,0
2000-09-27,35.427,36.52,35.329,36.175,2910899,0
2000-09-28,36.028,36.471,35.773,35.978,2596325,0
2000-09-29,36.226,37.466,36.126,36.57,5439783,0
2000-10-02,37.072,37.967,36.866,37.663,6131624,0
2000-10-03,38.114,38.508,36.175,36.57,6908566,0
2000-10-04,36.028,36.323,35.329,35.871,5741086,0
2000-10-05,35.871,36.621,35.871,36.422,4495091,0
2000-10-06,36.422,37.072,36.273,36.866,3830638,0
2000-10-09,37.022,37.811,37.022,37.417,3903923,0
2000-10-10,37.613,38.164,37.22,37.663,3777925,0
2000-10-11,37.466,38.164,36.816,37.22,5010653,0
2000-10-12,37.316,38.066,36.667,38.066,3670430,0
2000-10-13,36.866,37.169,35.281,36.175,4891958,0
2000-10-16,36.422,37.466,36.273,37.072,3266010,0
2000-10-17,37.368,37.712,37.022,37.466,3628673,0
2000-10-18,37.417,38.214,36.422,38.114,6159872,0
2000-10-19,37.563,38.114,35.929,38.015,5458896,0
2000-10-20,36.973,37.712,36.126,37.022,4545244,0
2000-10-23,36.816,37.712,36.667,37.169,3278310,0
2000-10-24,36.717,37.022,36.226,36.667,4878200,0
2000-10-25,37.368,38.559,37.022,38.559,5723921,0
2000-10-26,37.022,37.712,36.667,37.368,5134218,0
2000-10-27,37.072,38.263,36.973,38.263,4108932,0
2000-10-30,38.214,39.156,37.515,39.061,6777937,0
2000-10-31,38.164,38.706,37.466,38.508,3583629,0
2000-11-01,38.41,38.903,38.015,38.164,6519000,0
2000-11-02,37.967,38.559,36.667,37.417,6108131,0
2000-11-03,36.273,36.52,35.574,36.422,5651489,0
2000-11-06,36.57,38.015,36.374,37.76,5330220,0
2000-11-07,37.368,37.712,37.072,37.466,3440219,0
2000-11-08,37.466,37.858,37.22,37.663,3853160,0
2000-11-09,37.712,39.208,37.712,38.961,4951487,0
2000-11-10,38.961,39.305,37.76,38.807,4228481,0
2000-11-13,38.361,39.208,38.164,38.311,4328063,0
2000-11-14,38.114,38.311,37.663,38.015,3619541,0
2000-11-15,37.563,37.712,36.422,37.022,8389645,0
2000-11-16,36.816,37.563,35.232,35.232,7122095,0
2000-11-17,35.232,35.478,34.779,34.934,7563764,0
2000-11-20,35.083,36.126,35.035,35.773,8093572,0
2000-11-21,36.374,37.316,36.028,36.973,7635586,0
2000-11-22,35.773,36.273,34.631,35.574,5115719,0
2000-11-24,35.379,35.676,35.329,35.379,2037299,0
2000-11-27,34.877,36.028,34.436,35.281,3583024,0
2000-11-28,35.773,36.273,35.181,35.871,3981837,0
2000-11-29,35.871,36.422,35.723,36.078,3346726,0
2000-11-30,35.871,36.816,35.232,36.078,4922882,0
2000-12-01,36.471,36.471,32.996,33.688,14731876,0
2000-12-04,33.441,35.773,33.293,34.83,15062640,0
2000-12-05,34.729,35.281,34.385,35.133,8057292,0
2000-12-06,35.189,36.243,35.044,36.142,9062004,0
2000-12-07,35.397,38.083,35.397,37.431,8492268,0
2000-12-08,37.483,38.181,37.237,37.836,6618824,0
2000-12-11,37.836,37.836,37.284,37.531,5078586,0
2000-12-12,37.382,37.983,37.237,37.786,3094726,0
2000-12-13,37.735,38.829,37.735,38.631,4824151,0
2000-12-14,38.336,39.831,38.181,39.677,7322236,0
2000-12-15,38.683,39.626,38.683,38.929,11529655,0
2000-12-18,39.38,39.428,38.083,39.33,6223542,0
2000-12-19,39.28,39.677,39.083,39.233,6041419,0
2000-12-20,38.781,39.576,38.13,38.976,4623283,0
2000-12-21,39.083,39.677,38.683,38.877,4397332,0
2000-12-22,39.034,39.083,37.935,38.781,4108445,0
2000-12-26,38.929,39.28,38.484,38.976,2553594,0
2000-12-27,39.034,39.479,38.829,38.976,3852308,0
2000-12-28,38.976,38.976,38.181,38.877,4796151,0
2000-12-29,38.976,39.528,38.728,39.528,3195768,0
2001-01-02,39.38,39.479,38.877,39.38,5195574,0
2001-01-03,39.38,39.38,36.99,37.088,8752301,0
2001-01-04,37.088,37.088,34.491,35.397,15063614,0
2001-01-05,35.839,36.635,35.397,36.142,6137955,0
2001-01-08,36.142,37.088,36.086,36.735,4572152,0
2001-01-09,36.89,37.638,36.635,37.284,4172482,0
2001-01-10,37.137,37.334,36.49,36.685,4966707,0
2001-01-11,37.038,37.088,36.192,36.735,4260622,0
2001-01-12,36.735,36.783,36.192,36.438,3755526,0
2001-01-16,36.49,36.783,36.192,36.635,3839280,0
2001-01-17,36.843,36.89,35.987,36.192,5101350,0
2001-01-18,35.889,36.49,35.889,35.889,4426184,0
2001-01-19,35.494,35.789,34.797,34.943,5063245,0
2001-01-22,34.59,35.141,34.296,34.943,3172519,0
2001-01-23,35.044,35.338,33.999,34.443,7451643,0
2001-01-24,34.797,34.797,33.695,34.097,6869003,0
2001-01-25,33.695,35.044,33.695,34.894,7300930,0
2001-01-26,35.494,35.789,34.894,35.141,5615455,0
2001-01-29,34.934,35.494,34.713,34.812,3996812,0
2001-01-30,34.704,35.658,34.45,35.51,4920081,0
2001-01-31,35.707,35.773,34.713,35.148,6359032,0
2001-02-01,34.83,35.148,34.097,34.83,5941227,0
2001-02-02,34.631,35.889,34.45,35.88,6960424,0
2001-02-05,35.692,36.086,35.289,35.862,6404685,0
2001-02-06,36.167,36.404,35.816,36.094,4906446,0
2001-02-07,36.167,37.865,36.167,37.475,7818563,0
2001-02-08,37.409,37.483,36.89,37.368,5393037,0
2001-02-09,37.448,37.647,36.703,36.85,2949856,0
2001-02-12,37.244,37.563,36.726,37.448,4090673,0
2001-02-13,37.088,37.621,36.694,37.606,4341090,0
2001-02-14,37.647,37.76,36.956,37.244,4386012,0
2001-02-15,37.169,37.368,36.89,37.368,4572152,0
2001-02-16,37.448,37.836,37.375,37.735,6705018,0
2001-02-20,37.883,38.912,37.819,38.683,6669592,0
2001-02-21,37.865,38.074,37.409,37.688,9064926,0
2001-02-22,37.483,37.548,36.527,37.129,6497942,0
2001-02-23,36.923,37.49,36.209,36.99,5171104,0
2001-02-26,36.99,37.022,36.323,36.906,3754062,0
2001-02-27,36.512,37.194,36.413,36.735,3899055,0
2001-02-28,36.932,37.063,36.289,36.752,2740707,0
2001-03-01,36.289,36.808,35.955,36.535,4090309,0
2001-03-02,36.052,36.578,35.65,35.773,3932411,0
2001-03-05,36.289,36.563,35.905,36.382,2540450,0
2001-03-06,36.086,37.483,35.994,36.535,4722742,0
2001-03-07,37.203,37.68,36.603,36.816,3628917,0
2001-03-08,36.816,37.548,36.717,37.522,3219754,0
2001-03-09,37.014,37.522,36.923,37.121,2544831,0
2001-03-12,36.997,37.161,36.323,36.438,3037023,0
2001-03-13,36.243,36.323,35.248,35.88,4054639,0
2001-03-14,35.88,36.158,34.722,35.42,4587611,0
2001-03-15,35.42,35.609,33.999,35.223,6245572,0
2001-03-16,34.403,34.805,34.194,34.394,6962375,0
2001-03-19,34.394,34.394,33.744,34.148,3435107,0
2001-03-20,34.238,34.238,33.015,33.293,6597036,0
2001-03-21,32.644,33.803,32.199,33.604,8910438,0
2001-03-22,33.401,34.164,33.062,34.079,7694271,0
2001-03-23,33.957,35.238,33.211,35.083,9651100,0
2001-03-26,34.516,35.304,34.36,35.044,4867613,0
2001-03-27,34.92,35.281,34.303,35.232,4851420,0
2001-03-28,35.157,35.157,33.803,34.465,4963542,0
2001-03-29,33.803,34.961,33.202,34.596,4312481,0
2001-03-30,34.238,35.157,34.164,35.157,3930954,0
2001-04-02,34.961,35.963,34.952,35.238,4692674,0
2001-04-03,35.044,35.198,34.194,34.465,3673717,0
2001-04-04,34.263,35.198,33.999,35.116,3173249,0
2001-04-05,35.56,35.789,34.92,35.281,4118550,0
2001-04-06,34.614,35.001,33.595,33.595,6941433,0
2001-04-09,34.188,34.394,33.015,33.202,7459071,0
2001-04-10,33.999,33.999,33.277,33.719,7154234,0
2001-04-11,33.595,33.613,32.718,33.112,6172778,0
2001-04-12,33.441,33.581,33.08,33.532,3868257,0
2001-04-16,33.595,34.403,33.424,33.76,5769816,0
2001-04-17,33.957,34.079,33.613,33.82,4199505,0
2001-04-18,33.999,34.56,33.489,33.645,6558321,0
2001-04-19,33.595,33.999,33.523,33.974,4926050,0
2001-04-20,33.595,33.637,32.873,33.006,6911849,0
2001-04-23,33.76,33.95,33.441,33.82,8123398,0
2001-04-24,34.194,34.763,34.079,34.516,5692026,0
2001-04-25,34.837,35.551,34.722,35.257,4921054,0
2001-04-26,35.601,35.929,35.329,35.921,5129473,0
2001-04-27,35.921,35.971,35.198,35.281,7029209,0
2001-04-30,35.723,35.723,34.961,35.051,3648029,0
2001-05-01,35.406,35.978,34.92,35.723,4563021,0
2001-05-02,35.757,35.798,35.281,35.442,3597021,0
2001-05-03,35.707,35.781,34.868,35.397,4795785,0
2001-05-04,35.397,35.757,35.198,35.74,4395630,0
2001-05-07,35.947,35.987,35.442,35.955,2652086,0
2001-05-08,36.003,36.783,35.707,35.994,3174221,0
2001-05-09,36.192,36.799,35.938,36.429,6189453,0
2001-05-10,36.52,37.284,36.243,37.177,6802045,0
2001-05-11,37.177,37.284,36.481,36.94,4066813,0
2001-05-14,36.799,37.121,36.717,36.923,2737789,0
2001-05-15,36.923,36.923,35.684,36.003,4673802,0
2001-05-16,36.003,36.481,35.609,36.209,5616062,0
2001-05-17,36.243,36.389,35.478,35.947,6151835,0
2001-05-18,35.955,36.028,35.536,35.987,3191267,0
2001-05-21,35.781,35.994,35.406,35.947,3332727,0
2001-05-22,36.003,36.003,35.109,35.181,5124359,0
2001-05-23,35.181,36.003,35.083,35.798,2968606,0
2001-05-24,35.435,36.003,35.435,35.978,2821425,0
2001-05-25,35.798,36.192,35.641,35.847,2682151,0
2001-05-29,35.855,36.118,35.684,35.938,2554571,0
2001-05-30,35.947,36.563,35.921,36.471,4580306,0
2001-05-31,36.217,36.603,35.676,35.807,4525160,0
2001-06-01,35.807,35.963,35.601,35.847,2441718,0
2001-06-04,35.766,36.036,35.626,35.938,1633128,0
2001-06-05,35.855,36.544,35.839,36.481,3203930,0
2001-06-06,36.217,36.389,35.676,35.798,4045508,0
2001-06-07,35.592,36.003,35.312,35.56,4419857,0
2001-06-08,35.567,35.862,35.427,35.715,2933424,0
2001-06-11,35.634,35.634,35.238,35.329,3497316,0
2001-06-12,35.125,35.567,34.797,35.487,4020309,0
2001-06-13,35.166,35.626,35.091,35.567,3243001,0
2001-06-14,35.312,35.442,34.992,35.133,3559526,0
2001-06-15,34.754,35.074,34.574,34.722,6560390,0
2001-06-18,34.605,35.008,34.605,34.797,2819715,0
2001-06-19,34.844,35.266,34.675,35.083,5954740,0
2001-06-20,35.083,35.501,35.008,35.363,4881367,0
2001-06-21,35.388,36.456,35.354,36.25,9086840,0
2001-06-22,36.167,36.676,36.118,36.374,5885716,0
2001-06-25,36.315,36.506,35.47,36.02,3540778,0
2001-06-26,35.634,36.104,35.528,35.978,3386412,0
2001-06-27,35.74,36.658,35.601,36.413,4720183,0
2001-06-28,36.25,36.774,36.175,36.587,4533197,0
2001-06-29,36.273,36.298,34.952,35.47,9568681,0
2001-07-02,35.592,36.438,35.551,36.266,5389262,0
2001-07-03,35.871,36.635,35.757,36.612,3124551,0
2001-07-05,36.512,36.512,36.02,36.094,4796151,0
2001-07-06,36.226,36.226,35.912,36.028,4446517,0
2001-07-09,36.142,36.315,35.955,36.298,4935055,0
2001-07-10,36.438,36.463,36.209,36.298,4235910,0
2001-07-11,36.315,36.438,36.136,36.183,3579006,0
2001-07-12,36.209,36.595,36.061,36.553,4760602,0
2001-07-13,36.553,36.843,36.315,36.471,3912812,0
2001-07-16,36.544,37.439,36.512,36.906,5792949,0
2001-07-17,36.843,37.161,36.63,37.038,5427488,0
2001-07-18,37.194,37.712,37.088,37.712,6409195,0
2001-07-19,37.712,38.237,36.997,37.293,8432617,0
2001-07-20,37.194,37.203,36.535,37.112,6932059,0
2001-07-23,36.94,37.063,36.036,36.15,4816966,0
2001-07-24,35.757,36.07,35.626,35.807,4853609,0
2001-07-25,35.798,36.882,35.798,36.76,4338900,0
2001-07-26,36.553,36.85,36.192,36.703,5109627,0
2001-07-27,37.063,37.063,36.429,36.651,2310242,0
2001-07-30,36.843,37.08,36.621,36.997,4389908,0
2001-07-31,37.161,37.663,37.014,37.425,4760482,0
2001-08-01,37.431,37.431,34.992,35.066,36250701,0
2001-08-02,35.634,36.078,35.487,35.676,21599048,0
2001-08-03,35.871,35.947,35.238,35.666,7698041,0
2001-08-06,35.831,35.831,35.133,35.312,5994669,0
2001-08-07,35.312,35.757,35.266,35.707,6812268,0
2001-08-08,35.551,36.201,35.551,35.816,7626947,0
2001-08-09,36.118,36.512,35.955,36.382,9426858,0
2001-08-10,36.512,36.834,36.315,36.643,8465606,0
2001-08-13,36.643,36.843,36.104,36.15,7389556,0
2001-08-14,36.499,36.735,36.389,36.553,6789018,0
2001-08-15,36.595,36.717,35.715,36.563,9170963,0
2001-08-16,36.553,36.948,36.438,36.875,6534705,0
2001-08-17,36.843,36.875,36.456,36.658,4702168,0
2001-08-20,36.717,37.4,36.676,37.325,5633592,0
2001-08-21,37.129,37.352,36.703,36.956,4581401,0
2001-08-22,36.932,37.72,36.882,37.663,6173016,0
2001-08-23,37.284,38.122,37.284,37.918,6501226,0
2001-08-24,37.943,38.181,37.688,37.803,6184338,0
2001-08-27,37.72,37.72,37.382,37.621,3893458,0
2001-08-28,37.704,37.796,37.375,37.409,4079351,0
2001-08-29,37.704,37.712,37.325,37.712,3734222,0
2001-08-30,37.779,38.287,37.68,37.943,5831299,0
2001-08-31,37.983,38.146,37.548,37.72,4814898,0
2001-09-04,37.989,38.475,37.735,37.959,5277385,0
2001-09-05,38.205,38.55,37.696,38.484,4723473,0
2001-09-06,38.083,38.304,37.769,37.918,4270605,0
2001-09-07,37.752,38.631,37.647,38.155,6145016,0
2001-09-10,38.155,38.237,37.475,37.752,6305225,0
2001-09-17,37.959,38.631,37.244,38.559,12500280,0
2001-09-18,38.64,40.094,38.64,39.847,22535711,0
2001-09-19,39.838,39.923,38.938,39.923,21251848,0
2001-09-20,39.452,39.677,38.683,39.257,16541040,0
2001-09-21,38.237,38.64,36.843,37.836,21374196,0
2001-09-24,38.155,38.27,37.638,38.155,11343271,0
2001-09-25,37.918,38.721,37.845,38.64,11372734,0
2001-09-26,38.597,38.837,37.967,38.781,8870267,0
2001-09-27,38.597,39.419,38.575,39.354,7964283,0
2001-09-28,39.443,39.643,38.683,39.043,8715412,0
2001-10-01,39.396,39.512,39.116,39.396,5541804,0
2001-10-02,39.363,39.725,39.249,39.725,6498429,0
2001-10-03,39.443,39.61,39.165,39.512,5821558,0
2001-10-04,39.61,39.643,39.133,39.165,6207227,0
2001-10-05,39.043,39.363,38.691,39.322,5963385,0
2001-10-08,39.124,39.61,38.961,39.14,3749802,0
2001-10-09,39.149,39.618,38.984,39.389,5556287,0
2001-10-10,39.043,40.209,39.008,40.16,8981901,0
2001-10-11,40.251,40.251,39.33,39.443,8140562,0
2001-10-12,38.845,39.043,37.951,38.467,15123389,0
2001-10-15,38.105,38.64,38.091,38.559,5439907,0
2001-10-16,38.559,38.683,37.918,38.575,7102252,0
2001-10-17,38.829,39.101,38.237,38.771,5704692,0
2001-10-18,38.657,39.034,38.057,38.278,6787191,0
2001-10-19,38.041,38.263,37.727,38.091,6960916,0
2001-10-22,37.997,38.597,37.959,38.402,5433698,0
2001-10-23,38.583,38.721,38.254,38.559,4253195,0
2001-10-24,38.762,38.921,38.606,38.845,4592968,0
2001-10-25,38.64,39.017,38.41,38.961,3604567,0
2001-10-26,39.025,39.396,38.691,39.208,3940569,0
2001-10-29,39.389,39.389,38.706,38.762,3017422,0
2001-10-30,38.921,39.257,38.657,39.249,4151906,0
2001-10-31,39.249,39.404,38.845,39.215,3980986,0
2001-11-01,39,39.14,38.443,39.034,5276288,0
2001-11-02,38.853,39.488,38.657,39.443,4473055,0
2001-11-05,39.443,39.488,38.683,39.133,6095472,0
2001-11-06,38.823,39.363,38.435,39.24,5411417,0
2001-11-07,39.24,39.411,38.885,39.339,3798863,0
2001-11-08,39.544,39.847,39.124,39.469,5636759,0
2001-11-09,39.288,39.725,39.174,39.61,3464569,0
2001-11-12,39.528,39.725,39.165,39.462,3616620,0
2001-11-13,39.443,39.823,39.288,39.799,4676235,0
2001-11-14,39.889,40.596,39.643,40.48,5988705,0
2001-11-15,40.275,40.62,40.053,40.43,5603522,0
2001-11-16,40.48,40.505,39.954,40.061,4634967,0
2001-11-19,40.251,40.373,39.528,40.184,4902426,0
2001-11-20,40.251,40.251,39.815,39.995,4561679,0
2001-11-21,39.807,39.946,39.443,39.707,3196865,0
2001-11-23,39.488,39.864,39.462,39.766,1602326,0
2001-11-26,39.566,39.847,38.921,39.436,4543541,0
2001-11-27,39.208,39.411,38.771,38.992,4965486,0
2001-11-28,39.191,39.208,38.657,39,4040396,0
2001-11-29,39.28,39.725,38.683,39.069,4884653,0
2001-11-30,39.069,39.288,38.807,39.149,5812548,0
2001-12-03,39.069,39.411,38.912,39.272,3356951,0
2001-12-04,39.322,39.479,38.893,39.017,3407597,0
2001-12-05,39.156,39.322,38.559,39,6666672,0
2001-12-06,38.597,38.631,37.935,38.336,7127573,0
2001-12-07,38.138,38.435,37.951,38.435,5675110,0
2001-12-10,38.205,38.427,37.865,37.935,3350870,0
2001-12-11,37.943,38.074,37.507,37.629,5589160,0
2001-12-12,37.989,38.352,37.655,38.024,6127241,0
2001-12-13,38.097,38.746,37.743,38.138,6483334,0
2001-12-14,37.967,38.648,37.967,38.344,2905663,0
2001-12-17,37.9,38.597,37.874,38.27,3724847,0
2001-12-18,38.352,38.402,37.918,38.254,4563996,0
2001-12-19,39.24,40.053,39.24,39.872,8771048,0
2001-12-20,39.889,40.103,39.452,39.643,5817661,0
2001-12-21,40.193,40.209,39.28,39.659,7998249,0
2001-12-24,39.288,39.807,39.288,39.766,2004065,0
2001-12-26,39.766,40.16,39.488,39.93,3452886,0
2001-12-27,40.053,40.053,39.643,39.889,4124152,0
2001-12-28,40.085,40.085,39.488,39.601,4433124,0
2001-12-31,39.684,39.93,39.313,39.313,3558677,0
2002-01-02,39.156,39.807,38.714,39.684,5832760,0
2002-01-03,39.847,39.864,39.083,39.396,4311140,0
2002-01-04,39.55,39.55,38.771,39.052,4927385,0
2002-01-07,38.728,39.043,38.559,38.823,4480116,0
2002-01-08,38.823,39.043,38.467,38.597,4565941,0
2002-01-09,38.597,38.807,38.361,38.443,6591800,0
2002-01-10,38.631,39.077,38.534,38.877,4440793,0
2002-01-11,39.223,39.249,38.938,39.116,4072048,0
2002-01-14,39.24,39.558,38.893,38.976,6008667,0
2002-01-15,39.24,39.479,39.043,39.257,4746239,0
2002-01-16,39.363,39.643,39.223,39.264,4410479,0
2002-01-17,39.149,39.55,39,39.249,3338935,0
2002-01-18,39.156,39.93,39.156,39.651,4832792,0
2002-01-22,39.971,40.029,39.659,39.906,4710083,0
2002-01-23,40.167,40.242,39.659,39.896,6588025,0
2002-01-24,40.251,40.26,39.766,40.053,4672465,0
2002-01-25,40.053,40.118,39.372,39.659,4535022,0
2002-01-28,39.659,39.766,38.976,39.264,4314428,0
2002-01-29,39.156,39.452,38.295,38.394,6466531,0
2002-01-30,38.698,39.488,38.631,39.296,8044508,0
2002-01-31,39.684,40.473,39.544,40.446,7331851,0
2002-02-01,40.167,40.473,39.978,40.473,4266099,0
2002-02-04,40.291,40.768,40.053,40.612,4728337,0
2002-02-05,40.612,41.255,40.306,41.022,6891033,0
2002-02-06,39.488,40.013,38.912,39.643,11030771,0
2002-02-07,39.566,39.838,39.025,39.24,5575764,0
2002-02-08,39.28,39.28,38.435,39.215,5386341,0
2002-02-11,39.296,39.61,39.165,39.503,3954327,0
2002-02-12,39.404,39.684,39.38,39.576,3935820,0
2002-02-13,39.528,40.126,39.469,40.061,3591544,0
2002-02-14,40.167,40.251,39.566,39.896,3789733,0
2002-02-15,39.889,40.44,39.634,40.275,5902149,0
2002-02-19,40.144,40.152,39.684,39.946,4971577,0
2002-02-20,39.807,40.373,39.083,40.306,5511610,0
2002-02-21,40.085,40.275,39.749,39.954,4625960,0
2002-02-22,40.167,40.859,40.126,40.53,6625519,0
2002-02-25,40.676,41.079,40.341,40.884,6670686,0
2002-02-26,40.966,41.255,40.53,40.719,5738287,0
2002-02-27,40.922,41.342,40.537,40.875,4622428,0
2002-02-28,41.079,41.132,40.652,40.776,4823906,0
2002-03-01,41.132,41.525,40.776,41.387,3838672,0
2002-03-04,41.539,41.554,40.628,41.168,6120059,0
2002-03-05,40.79,40.939,40.126,40.686,5143593,0
2002-03-06,40.489,40.783,40.111,40.391,5055819,0
2002-03-07,40.596,40.596,39.576,40.069,7437644,0
2002-03-08,40.152,40.768,39.823,40.111,4705577,0
2002-03-11,39.906,40.251,39.88,40.085,2809126,0
2002-03-12,39.88,40.455,39.88,40.43,4751594,0
2002-03-13,40.636,40.702,40.069,40.144,4059385,0
2002-03-14,40.266,40.898,40.266,40.588,4039055,0
2002-03-15,40.948,41.342,40.808,41.193,6880929,0
2002-03-18,41.431,41.449,40.735,41.061,4313698,0
2002-03-19,40.93,41.685,40.93,41.491,4829263,0
2002-03-20,40.93,41.5,40.93,40.93,3827471,0
2002-03-21,40.808,40.974,40.579,40.817,4156775,0
2002-03-22,40.694,41.387,40.62,41.219,4803823,0
2002-03-25,41.76,41.975,41.35,41.525,6716461,0
2002-03-26,41.228,42.098,41.219,42.066,4414861,0
2002-03-27,41.76,42.018,41.342,41.342,5346529,0
2002-03-28,41.407,41.87,41.177,41.704,4822568,0
2002-04-01,41.826,41.87,41.219,41.647,4855072,0
2002-04-02,41.647,41.704,40.891,40.99,8236740,0
2002-04-03,41.015,41.079,40.391,40.465,5691294,0
2002-04-04,40.694,40.999,40.612,40.834,4036863,0
2002-04-05,40.966,41.106,40.768,40.983,4559126,0
2002-04-08,40.859,41.394,40.752,41.145,4417541,0
2002-04-09,41.053,41.694,40.914,41.647,4639836,0
2002-04-10,41.554,42.451,41.554,42.343,7042722,0
2002-04-11,42.157,42.508,41.861,41.993,5126306,0
2002-04-12,41.664,42.351,41.5,42.024,4593578,0
2002-04-15,41.809,42.024,41.387,41.473,4486932,0
2002-04-16,42.024,42.247,41.5,42.072,4989107,0
2002-04-17,42.43,42.43,41.878,42.032,3073909,0
2002-04-18,41.844,42.272,41.458,41.949,3634640,0
2002-04-19,42.297,43.051,42.132,43.017,4947834,0
2002-04-22,43.017,43.109,42.599,42.779,3882134,0
2002-04-23,42.92,42.954,42.124,42.272,6304617,0
2002-04-24,42.476,43.322,42.394,42.862,6646462,0
2002-04-25,42.459,42.877,42.289,42.476,5171837,0
2002-04-26,42.508,42.862,41.975,42.297,3927055,0
2002-04-29,41.958,42.675,41.91,42.36,4214966,0
2002-04-30,42.36,42.962,41.993,42.024,5537176,0
2002-05-01,42.066,42.929,41.87,42.854,7412684,0
2002-05-02,43.101,43.101,42.394,42.978,4736012,0
2002-05-03,42.715,42.752,42.172,42.508,5127644,0
2002-05-06,42.552,42.92,41.941,42.107,3131979,0
2002-05-07,42.107,42.312,41.778,41.966,3459942,0
2002-05-08,41.935,42.196,41.63,41.803,6164130,0
2002-05-09,41.941,42.583,41.787,42.157,3533716,0
2002-05-10,42.272,42.798,42.107,42.436,4314674,0
2002-05-13,42.289,42.591,41.826,42.561,3508274,0
2002-05-14,42.752,42.84,42.229,42.715,4048675,0
2002-05-15,42.312,42.823,42.041,42.272,4056705,0
2002-05-16,42.421,42.599,42.132,42.552,3196253,0
2002-05-17,42.552,42.675,41.878,42.22,5067629,0
2002-05-20,42.304,42.304,41.581,41.745,3773421,0
2002-05-21,41.826,41.941,41.219,41.342,4354479,0
2002-05-22,41.482,41.91,41.431,41.809,3458966,0
2002-05-23,41.803,41.803,41.03,41.44,3623440,0
2002-05-24,41.139,41.387,40.513,40.676,4805280,0
2002-05-28,41.3,41.482,41.061,41.219,5243054,0
2002-05-29,41.458,41.656,41.246,41.246,3498535,0
2002-05-30,41.053,41.671,40.694,41.246,3276603,0
2002-05-31,41.745,42.272,41.59,42.089,7084964,0
2002-06-03,41.87,42.18,41.333,41.416,4454187,0
2002-06-04,41.177,42.024,41.153,41.935,4723958,0
2002-06-05,41.984,42.377,41.796,42.263,4111611,0
2002-06-06,42.263,42.263,41.219,41.324,3075247,0
2002-06-07,41.015,41.818,40.999,41.664,4205474,0
2002-06-10,41.581,41.818,41.35,41.622,2806203,0
2002-06-11,41.647,41.809,41.177,41.35,3961386,0
2002-06-12,41.03,42.188,41.022,41.941,5475089,0
2002-06-13,41.941,41.984,41.263,41.605,3192726,0
2002-06-14,40.85,41.416,40.759,41.333,5572479,0
2002-06-17,41.647,42.024,41.5,42.018,3188463,0
2002-06-18,41.656,42.115,41.473,41.622,3306309,0
2002-06-19,41.21,42.22,41.153,42.132,4768518,0
2002-06-20,41.927,42.229,41.517,41.622,5338131,0
2002-06-21,40.604,41.482,40.604,41.097,9796944,0
2002-06-24,40.808,41.5,40.694,40.974,5906411,0
2002-06-25,41.053,41.5,39.61,39.815,5932337,0
2002-06-26,38.369,40.193,38.336,39.995,9436471,0
2002-06-27,39.914,39.954,38.984,39.469,6203819,0
2002-06-28,39.593,40.193,39.14,39.14,9371344,0
2002-07-01,39.215,39.872,39.101,39.807,6162792,0
2002-07-02,39.792,39.896,38.781,38.781,7717395,0
2002-07-03,38.781,38.984,37.72,38.559,5551175,0
2002-07-05,38.492,39.061,37.883,39.061,3506569,0
2002-07-08,39.428,39.766,39.083,39.677,4509089,0
2002-07-09,39.025,39.156,36.544,36.767,17569246,0
2002-07-10,37.36,37.466,36.078,36.226,10809567,0
2002-07-11,35.528,35.732,33.465,35.248,17652392,0
2002-07-12,34.837,35.289,33.301,34.188,13395547,0
2002-07-15,33.744,34.312,32.113,34.312,9939985,0
2002-07-16,33.827,34.105,32.652,32.89,8501518,0
2002-07-17,33.54,34.852,33.497,34.42,8827170,0
2002-07-18,34.474,34.682,32.587,32.727,6439992,0
2002-07-19,32.727,32.727,28.627,29.399,23641220,0
2002-07-22,29.234,29.842,28.428,28.83,13828085,0
2002-07-23,29.399,29.522,28.668,29.21,12291496,0
2002-07-24,29.031,32.529,28.916,32.12,16600081,0
2002-07-25,31.675,33.046,31.578,32.825,11316855,0
2002-07-26,32.727,32.808,31.91,32.644,6668735,0
2002-07-29,32.89,34.59,32.767,34.552,9433553,0
2002-07-30,34.188,34.342,33.497,33.902,11570804,0
2002-07-31,34.088,34.92,33.99,34.868,8812686,0
2002-08-01,34.868,35.238,34.326,34.516,7415608,0
2002-08-02,34.722,35.329,34.403,34.877,8831552,0
2002-08-05,34.319,34.69,33.193,33.252,9933411,0
2002-08-06,33.933,34.271,32.685,32.906,8582354,0
2002-08-07,33.277,34.105,32.57,34.042,10938248,0
2002-08-08,34.088,34.837,33.719,34.474,6898463,0
2002-08-09,34.474,35.938,34.229,35.567,6380704,0
2002-08-12,35.567,36.217,34.92,35.978,6249834,0
2002-08-13,35.978,36.49,35.609,35.658,5384514,0
2002-08-14,35.855,36.717,35.296,36.553,6688946,0
2002-08-15,36.429,36.544,35.781,36.142,8414355,0
2002-08-16,36.142,36.535,35.816,36.052,7988996,0
2002-08-19,35.732,36.078,35.56,35.666,7158617,0
2002-08-20,35.666,35.773,35.059,35.42,6117627,0
2002-08-21,35.732,35.732,34.812,35.406,5174638,0
2002-08-22,35.413,35.938,34.961,35.51,6098025,0
2002-08-23,35.125,35.528,34.952,35.044,5415314,0
2002-08-26,35.214,35.312,34.229,34.543,6423800,0
2002-08-27,34.722,34.779,33.497,33.54,11086041,0
2002-08-28,32.644,32.85,32.143,32.429,9956668,0
2002-08-29,32.404,32.471,31.551,31.675,9004787,0
2002-08-30,31.675,32.685,31.656,32.12,9932318,0
2002-09-03,32.12,32.12,31.082,31.197,8304423,0
2002-09-04,31.345,31.946,30.738,30.811,9138823,0
2002-09-05,30.49,30.566,30.172,30.245,10630247,0
2002-09-06,30.49,31.197,30.393,30.976,7516531,0
2002-09-09,30.976,31.964,30.819,31.525,8006043,0
2002-09-10,31.797,32.783,31.675,32.552,8293465,0
2002-09-11,32.536,32.685,32.041,32.199,5535960,0
2002-09-12,32.19,32.85,31.946,32.105,5447817,0
2002-09-13,32.447,33.366,32.383,32.734,6991104,0
2002-09-16,32.488,33.506,32.462,33.383,5171229,0
2002-09-17,33.587,33.753,31.981,32.005,8310875,0
2002-09-18,31.222,31.587,30.942,31.026,8731608,0
2002-09-19,27.723,30.811,27.723,30.287,8955728,0
2002-09-20,30.287,30.879,30.287,30.575,10914141,0
2002-09-23,30.164,30.854,29.965,30.328,6369261,0
2002-09-24,30.08,30.359,29.595,29.981,6933034,0
2002-09-25,30.056,30.656,29.637,30.164,7875292,0
2002-09-26,30.179,30.819,29.803,30.49,7983886,0
2002-09-27,30.49,30.902,29.826,29.918,8154806,0
2002-09-30,29.76,30.287,29.022,30.122,9888979,0
2002-10-01,30.172,30.985,29.884,30.738,9185694,0
2002-10-02,30.738,31.631,30.591,30.78,9557361,0
2002-10-03,30.78,31.337,30.203,30.343,8986649,0
2002-10-04,30.533,31.049,30.164,30.164,9549691,0
2002-10-07,30.164,30.78,29.014,29.17,10515569,0
2002-10-08,31.387,33.688,31.387,33.506,28257440,0
2002-10-09,32.931,34.148,32.825,33.925,15239160,0
2002-10-10,33.794,34.246,33.103,33.893,11311254,0
2002-10-11,33.902,35.059,33.416,34.789,10175064,0
2002-10-14,34.411,35.223,34.378,35.035,4623402,0
2002-10-15,35.544,35.723,34.69,35.32,8082857,0
2002-10-16,34.482,35.666,34.482,35.51,7631328,0
2002-10-17,35.831,36.15,35.32,35.658,7174320,0
2002-10-18,35.487,36.003,35.141,35.707,5925646,0
2002-10-21,35.519,36.685,35.304,36.603,6058827,0
2002-10-22,36.258,36.553,36.078,36.456,5572968,0
2002-10-23,35.955,36.603,35.871,36.359,5650152,0
2002-10-24,36.281,36.816,36.136,36.35,7524199,0
2002-10-25,36.201,36.726,35.666,36.028,5702863,0
2002-10-28,36.25,36.281,34.745,35.148,6232305,0
2002-10-29,35.266,35.871,34.69,35.592,5324131,0
2002-10-30,35.824,36.078,35.232,35.692,5006880,0
2002-10-31,35.478,35.955,35.214,35.955,5108047,0
2002-11-01,35.666,36.527,35.519,36.118,4458446,0
2002-11-04,35.994,36.061,35.125,35.413,4810635,0
2002-11-05,35.707,36.094,35.592,35.871,5317314,0
2002-11-06,35.955,35.955,34.913,35.494,4627660,0
2002-11-07,35.583,35.947,35.181,35.451,4027367,0
2002-11-08,35.266,35.994,35.266,35.692,4065962,0
2002-11-11,35.406,35.715,34.977,35.266,2978466,0
2002-11-12,34.877,35.544,34.254,34.605,6213312,0
2002-11-13,34.771,36.036,34.648,35.397,5363089,0
2002-11-14,35.397,36.118,35.189,36.078,4493142,0
2002-11-15,35.583,36.676,35.519,36.612,5627627,0
2002-11-18,36.643,36.783,35.921,36.104,3960293,0
2002-11-19,36.404,36.932,36.258,36.603,5735608,0
2002-11-20,35.789,35.855,35.266,35.666,6730338,0
2002-11-21,35.574,35.583,33.999,34.403,14210833,0
2002-11-22,34.254,34.812,33.893,34.271,10948716,0
2002-11-25,34.543,34.543,33.671,33.82,6519246,0
2002-11-26,33.957,34.229,33.803,33.82,7040287,0
2002-11-27,33.712,34.69,33.268,34.465,6501835,0
2002-11-29,34.326,34.665,34.319,34.631,2520606,0
2002-12-02,34.64,35.044,34.097,34.42,5591714,0
2002-12-03,34.288,35.141,34.288,34.977,6335419,0
2002-12-04,35.181,35.921,35.133,35.487,6383262,0
2002-12-05,35.494,35.65,35.074,35.37,4468796,0
2002-12-06,35.427,35.978,35.189,35.978,5455123,0
2002-12-09,35.978,35.978,35.304,35.354,4499715,0
2002-12-10,35.181,35.921,35.066,35.798,3693315,0
2002-12-11,35.47,35.583,35.148,35.304,5306481,0
2002-12-12,35.181,35.47,34.852,35.329,4964151,0
2002-12-13,35.338,35.338,33.933,34.238,7735658,0
2002-12-16,34.033,34.763,34.033,34.69,6802285,0
2002-12-17,34.36,34.754,33.587,33.695,7294116,0
2002-12-18,33.712,33.99,33.261,33.424,7140598,0
2002-12-19,33.301,33.629,32.98,33.112,7320040,0
2002-12-20,33.317,33.893,33.301,33.76,12448541,0
2002-12-23,34.072,34.614,33.704,34.148,5063611,0
2002-12-24,33.794,34.394,33.794,34.36,1874657,0
2002-12-26,34.525,34.934,34.369,34.698,3833800,0
2002-12-27,34.69,34.837,33.965,34.088,3791194,0
2002-12-30,34.033,34.656,33.965,34.403,3543091,0
2002-12-31,34.172,34.69,33.794,34.543,3643526,0
2003-01-02,34.458,35.348,34.458,35.266,4288376,0
2003-01-03,35.42,35.583,35.001,35.51,3838918,0
2003-01-06,35.388,35.74,35.008,35.148,5039262,0
2003-01-07,34.934,35.026,34.36,34.509,5839574,0
2003-01-08,34.736,35.148,34.69,34.934,5496029,0
2003-01-09,35.141,35.42,34.771,35.296,4580793,0
2003-01-10,35.181,35.257,34.861,35.066,3543821,0
2003-01-13,35.066,35.592,34.797,35.379,3597752,0
2003-01-14,35.174,35.567,34.934,35.551,3520326,0
2003-01-15,35.847,35.88,35.083,35.133,4096031,0
2003-01-16,35.388,35.994,35.338,35.781,4457109,0
2003-01-17,35.816,35.978,35.528,35.715,4163962,0
2003-01-21,35.715,36.044,35.388,35.47,4746969,0
2003-01-22,35.354,35.847,34.913,35.017,6061626,0
2003-01-23,34.36,34.56,33.867,34.303,6754324,0
2003-01-24,34.312,34.525,33.193,33.595,5395226,0
2003-01-27,33.547,33.547,32.734,33.177,4960498,0
2003-01-28,33.169,33.325,32.437,33.16,6007696,0
2003-01-29,32.602,33.383,32.113,33.146,6290011,0
2003-01-30,33.154,33.154,31.57,31.675,8408634,0
2003-01-31,31.76,33.177,31.76,33.12,7897330,0
2003-02-03,32.956,33.629,32.956,33.333,5503087,0
2003-02-04,33.325,33.778,33.08,33.712,6323854,0
2003-02-05,34.156,34.28,33.424,33.613,5700061,0
2003-02-06,33.342,33.383,32.236,32.906,9512680,0
2003-02-07,32.906,32.988,31.878,31.91,8147503,0
2003-02-10,31.746,32.274,31.746,32.113,4712273,0
2003-02-11,32.19,32.521,31.157,31.411,5160878,0
2003-02-12,31.595,32.095,31.337,31.429,4873698,0
2003-02-13,31.329,31.998,31.107,31.832,4422535,0
2003-02-14,32.331,32.66,32.129,32.61,6098634,0
2003-02-18,32.898,33.137,32.61,32.923,4405856,0
2003-02-19,32.923,32.923,32.618,32.767,4536605,0
2003-02-20,32.767,32.85,32.19,32.199,4108568,0
2003-02-21,32.397,32.66,32.059,32.236,5750950,0
2003-02-24,32.236,32.253,31.578,31.769,5821315,0
2003-02-25,31.297,31.884,30.968,31.779,6359767,0
2003-02-26,31.779,31.866,31.115,31.289,4220325,0
2003-02-27,31.42,31.57,31.01,31.272,5484463,0
2003-02-28,31.378,31.493,31.173,31.354,6206252,0
2003-03-03,31.476,31.624,31.107,31.182,4363854,0
2003-03-04,30.926,31.337,30.926,31.133,6185433,0
2003-03-05,31.133,31.133,29.655,30.517,10048335,0
2003-03-06,30.311,30.976,30.287,30.803,6730829,0
2003-03-07,30.311,31.501,30.287,31.501,6937904,0
2003-03-10,31.42,31.42,30.77,30.902,6161939,0
2003-03-11,30.78,31.446,30.762,30.845,6278563,0
2003-03-12,30.6,31.099,30.475,30.993,6174599,0
2003-03-13,31.402,32.024,31.189,31.919,4573612,0
2003-03-14,32.05,32.57,31.841,32.032,6066007,0
2003-03-17,31.832,33.308,31.832,33.185,6403225,0
2003-03-18,33.185,33.185,32.462,33.03,5279212,0
2003-03-19,32.915,33.285,32.701,33.235,7161172,0
2003-03-20,32.816,33.226,32.602,32.98,6042637,0
2003-03-21,33.523,34.088,32.98,34.088,5895088,0
2003-03-24,33.547,33.727,32.767,32.923,4185996,0
2003-03-25,32.857,33.062,32.636,32.94,5237089,0
2003-03-26,32.915,33.046,32.594,32.71,4147523,0
2003-03-27,32.447,33.465,32.447,33.095,3892359,0
2003-03-28,32.734,33.046,32.544,32.775,3615284,0
2003-03-31,32.57,33.252,32.149,32.857,5626408,0
2003-04-01,32.857,33.137,32.741,32.841,6247399,0
2003-04-02,32.98,33.054,32.61,32.61,8045483,0
2003-04-03,32.454,32.488,31.272,31.354,15515509,0
2003-04-04,31.624,31.788,31.264,31.74,7787521,0
2003-04-07,32.105,32.514,31.875,31.972,6726322,0
2003-04-08,32.12,32.366,31.998,32.227,4077649,0
2003-04-09,32.227,33.12,32.218,32.358,6646462,0
2003-04-10,32.652,32.816,32.397,32.685,4139974,0
2003-04-11,32.98,33.333,32.948,33.08,5605106,0
2003-04-14,32.857,33.68,32.857,33.654,4575438,0
2003-04-15,33.68,33.68,32.948,33.325,4908879,0
2003-04-16,33.472,33.472,32.358,32.775,6332373,0
2003-04-17,33.472,34.977,33.472,34.943,10744074,0
2003-04-21,34.913,35.066,34.254,34.369,4949663,0
2003-04-22,34.465,35.091,34.008,34.745,5402167,0
2003-04-23,35.223,35.32,35.001,35.32,6251296,0
2003-04-24,35.157,35.798,35.116,35.592,5498952,0
2003-04-25,35.51,35.715,34.821,35.035,3547353,0
2003-04-28,35.274,35.757,35.157,35.692,4411210,0
2003-04-29,35.528,35.824,35.148,35.684,4500446,0
2003-04-30,35.281,35.831,35.141,35.551,5948651,0
2003-05-01,35.461,36.028,35.008,35.947,5250599,0
2003-05-02,35.551,35.889,35.487,35.676,4858601,0
2003-05-05,35.567,35.732,35.174,35.551,4804551,0
2003-05-06,35.451,36.052,35.37,35.641,3468952,0
2003-05-07,35.692,36.02,35.451,35.574,6600448,0
2003-05-08,35.707,35.798,35.223,35.406,3900516,0
2003-05-09,35.47,35.963,35.32,35.889,4133403,0
2003-05-12,35.816,36.15,35.749,35.88,3083163,0
2003-05-13,35.65,35.921,35.406,35.707,3310692,0
2003-05-14,35.692,35.766,35.289,35.626,3808362,0
2003-05-15,35.626,36.111,35.626,35.955,3717664,0
2003-05-16,35.955,36.333,35.567,35.567,3595803,0
2003-05-19,35.574,35.634,35.083,35.304,5165017,0
2003-05-20,35.304,35.406,34.812,35.32,4468548,0
2003-05-21,35.32,35.684,35.257,35.567,4136569,0
2003-05-22,35.32,36.167,35.32,35.921,4406219,0
2003-05-23,35.831,35.978,35.609,35.781,2908342,0
2003-05-27,35.732,36.35,35.567,36.289,5142620,0
2003-05-28,36.323,36.396,35.65,35.773,5223335,0
2003-05-29,35.855,36.323,35.749,35.929,4327943,0
2003-05-30,36.118,36.635,36.036,36.306,5289800,0
2003-06-02,36.735,36.792,35.938,36.226,4674532,0
2003-06-03,36.341,36.535,36.104,36.333,3415630,0
2003-06-04,36.306,37.054,36.142,36.857,3551733,0
2003-06-05,36.612,36.843,36.323,36.57,4974131,0
2003-06-06,36.57,36.658,36.167,36.389,6204790,0
2003-06-09,36.281,36.512,35.987,36.158,2687387,0
2003-06-10,36.158,36.535,36.036,36.456,2939872,0
2003-06-11,36.192,36.499,36.142,36.499,3885300,0
2003-06-12,36.544,36.717,36.111,36.635,3102515,0
2003-06-13,36.553,36.914,36.527,36.752,3480639,0
2003-06-16,36.635,37.375,36.621,37.375,5272392,0
2003-06-17,37.308,37.308,36.767,36.866,5987121,0
2003-06-18,36.52,37.211,36.52,36.932,4036986,0
2003-06-19,36.783,37.194,36.527,36.643,3262973,0
2003-06-20,36.717,36.875,36.281,36.499,6373520,0
2003-06-23,36.404,36.512,35.971,36.281,3652533,0
2003-06-24,36.15,36.243,35.855,36.094,4374933,0
2003-06-25,35.871,36.49,35.666,35.773,4427890,0
2003-06-26,35.567,36.273,35.406,36.273,4970604,0
2003-06-27,36.512,36.595,35.978,36.011,4954779,0
2003-06-30,35.929,36.553,35.699,36.553,6546876,0
2003-07-01,36.35,36.63,35.947,36.463,4940531,0
2003-07-02,36.658,36.703,36.273,36.52,4572029,0
2003-07-03,36.389,36.603,35.955,36.167,2584396,0
2003-07-07,36.512,36.667,36.266,36.447,3958830,0
2003-07-08,36.447,37.161,36.447,37.063,5827035,0
2003-07-09,36.882,37.145,36.341,36.595,4930063,0
2003-07-10,37.045,38.597,36.965,38.568,15599875,0
2003-07-11,38.588,39.124,38.352,38.954,7708876,0
2003-07-14,38.938,39.069,38.568,38.666,5453297,0
2003-07-15,38.691,39.017,38.475,39.008,5371973,0
2003-07-16,38.648,39.28,38.631,39.223,7938234,0
2003-07-17,39.223,39.411,38.328,38.427,6997681,0
2003-07-18,38.86,38.954,38.451,38.868,5417872,0
2003-07-21,38.837,38.868,38.526,38.657,4502397,0
2003-07-22,38.657,38.823,38.122,38.648,5032078,0
2003-07-23,38.606,38.829,38.369,38.615,3612729,0
2003-07-24,38.615,39.083,38.254,38.336,4648968,0
2003-07-25,38.114,38.746,37.811,38.714,4645193,0
2003-07-28,38.484,38.728,37.951,38.097,5053995,0
2003-07-29,38.164,38.344,37.531,37.786,5020395,0
2003-07-30,38.197,38.912,37.786,38.074,5946582,0
2003-07-31,38.172,38.55,37.621,37.845,5638949,0
2003-08-01,37.375,37.769,37.169,37.251,5890095,0
2003-08-04,37.045,37.211,36.563,37.014,5356147,0
2003-08-05,37.185,37.352,36.553,36.667,4058290,0
2003-08-06,36.667,36.965,36.429,36.767,4748912,0
2003-08-07,36.553,36.956,36.471,36.956,4320640,0
2003-08-08,36.843,37.621,36.843,37.344,4130850,0
2003-08-11,37.244,37.457,36.94,37.137,3670066,0
2003-08-12,37.251,37.498,36.948,37.457,3736900,0
2003-08-13,37.539,37.621,36.843,36.94,3644865,0
2003-08-14,36.612,37.063,36.499,36.965,4319543,0
2003-08-15,36.965,37.161,36.767,37.161,2248763,0
2003-08-18,37.005,37.211,36.735,37.211,3167894,0
2003-08-19,37.211,37.211,36.535,36.799,4828288,0
2003-08-20,36.799,36.799,36.243,36.306,3919389,0
2003-08-21,36.404,36.463,35.905,36.158,5889610,0
2003-08-22,36.15,36.281,35.692,35.749,4384670,0
2003-08-25,35.609,35.921,35.609,35.905,3570116,0
2003-08-26,35.905,36.289,35.609,36.201,3772204,0
2003-08-27,36.201,36.413,36.061,36.167,2790134,0
2003-08-28,36.341,36.808,35.963,36.774,3687353,0
2003-08-29,36.774,36.948,36.201,36.587,3563056,0
2003-09-02,36.422,37.022,36.35,36.914,3818222,0
2003-09-03,36.717,37.211,36.603,36.932,4942722,0
2003-09-04,36.76,36.956,36.63,36.774,4539160,0
2003-09-05,36.553,36.857,36.226,36.413,4073996,0
2003-09-08,36.382,36.89,36.235,36.825,3343683,0
2003-09-09,36.825,37.014,36.57,36.595,3357805,0
2003-09-10,36.471,36.914,36.471,36.735,3975627,0
2003-09-11,36.635,36.948,36.635,36.735,3295232,0
2003-09-12,36.752,37.203,36.685,37.112,3792048,0
2003-09-15,37.161,37.22,36.726,37.088,3366081,0
2003-09-16,36.94,37.688,36.89,37.647,4821229,0
2003-09-17,37.621,37.621,37.26,37.278,3088397,0
2003-09-18,37.375,37.588,37.316,37.557,3821753,0
2003-09-19,37.557,37.663,37.4,37.588,4478657,0
2003-09-22,37.382,37.539,37.014,37.211,4553889,0
2003-09-23,37.072,37.539,36.923,37.531,3651318,0
2003-09-24,37.58,37.68,37.104,37.203,4198534,0
2003-09-25,37.203,37.629,37.153,37.382,4592119,0
2003-09-26,37.539,37.629,37.194,37.483,4110760,0
2003-09-29,37.688,38.214,37.121,37.967,4758533,0
2003-09-30,37.803,37.989,37.439,37.647,5126426,0
2003-10-01,38.091,38.352,37.943,38.344,4956357,0
2003-10-02,38.344,38.657,38.344,38.534,4141561,0
2003-10-03,38.968,39.272,38.534,38.771,6131990,0
2003-10-06,38.771,39.165,38.771,39.017,3582047,0
2003-10-07,39.512,40.152,38.467,38.938,8877448,0
2003-10-08,39.017,39.339,38.984,39.264,6193348,0
2003-10-09,39.264,39.823,39.109,39.411,6293054,0
2003-10-10,39.411,39.519,39.183,39.428,3347091,0
2003-10-13,39.55,39.831,39.428,39.698,2958013,0
2003-10-14,39.698,39.838,39.512,39.831,3635854,0
2003-10-15,39.831,39.831,39.156,39.354,5293695,0
2003-10-16,39.28,39.494,39.116,39.443,3900640,0
2003-10-17,39.576,39.576,39.101,39.33,3644379,0
2003-10-20,39.33,39.55,39.305,39.55,3358411,0
2003-10-21,39.512,39.659,39.288,39.322,3665684,0
2003-10-22,39.183,39.38,38.903,39.2,2974448,0
2003-10-23,39.14,39.443,38.912,39.443,3014987,0
2003-10-24,39.305,39.411,38.984,39.411,3328465,0
2003-10-27,39.419,39.419,38.992,39.077,3898326,0
2003-10-28,39.223,39.838,38.946,39.838,5706270,0
2003-10-29,39.855,39.914,39.305,39.536,3557454,0
2003-10-30,39.528,39.55,38.893,39.436,4231158,0
2003-10-31,39.61,39.626,38.893,39.28,5641264,0
2003-11-03,39.272,39.452,39.101,39.28,3451230,0
2003-11-04,39.28,39.354,39.124,39.223,3201944,0
2003-11-05,39.061,39.061,38.41,38.921,5315732,0
2003-11-06,38.648,39.419,38.352,39.404,4542814,0
2003-11-07,39.363,39.38,38.823,39.008,4341454,0
2003-11-10,38.893,39.025,38.691,38.946,2659876,0
2003-11-11,38.853,39.404,38.845,39.372,3740796,0
2003-11-12,39.348,39.618,39.191,39.479,3915977,0
2003-11-13,39.288,39.389,38.815,39.017,4490954,0
2003-11-14,39.017,39.223,38.606,38.877,3427926,0
2003-11-17,38.877,39.348,38.526,39.156,3499383,0
2003-11-18,39.156,39.428,38.771,38.771,3262119,0
2003-11-19,38.938,39.419,38.771,39.38,4316255,0
2003-11-20,39.38,39.38,38.781,38.829,3987681,0
2003-11-21,39.061,39.116,38.815,39.025,2918204,0
2003-11-24,39.034,39.618,38.853,39.428,4486450,0
2003-11-25,39.264,39.419,39.061,39.183,5530354,0
2003-11-26,39.428,39.626,38.853,39.396,5275315,0
2003-11-28,39.372,39.593,39.264,39.528,1841424,0
2003-12-01,39.436,40.144,39.348,40.013,5533889,0
2003-12-02,39.494,39.799,39.348,39.544,5470097,0
2003-12-03,39.61,39.651,39.14,39.183,6643904,0
2003-12-04,39.183,39.698,39.109,39.55,4302499,0
2003-12-05,39.558,39.838,39.55,39.838,4831455,0
2003-12-08,39.923,40.037,39.494,39.643,6859261,0
2003-12-09,39.389,39.419,38.885,38.938,6922443,0
2003-12-10,38.815,38.893,38.402,38.526,5702496,0
2003-12-11,38.597,38.746,38.295,38.508,5140915,0
2003-12-12,38.484,38.691,38.278,38.508,4521020,0
2003-12-15,38.691,39.083,38.559,38.912,5274461,0
2003-12-16,38.903,39.165,38.754,38.938,5725750,0
2003-12-17,38.771,38.968,38.623,38.728,4931648,0
2003-12-18,38.912,38.929,38.418,38.721,4979371,0
2003-12-19,38.728,38.885,38.542,38.746,6199920,0
2003-12-22,38.583,38.807,38.336,38.597,4880638,0
2003-12-23,38.319,38.648,38.041,38.181,6542250,0
2003-12-24,38.006,38.155,37.874,37.943,2482624,0
2003-12-26,38.074,38.228,38.033,38.172,1180014,0
2003-12-29,38.172,38.443,37.951,38.41,5403144,0
2003-12-30,38.13,38.361,38.033,38.295,4445544,0
2003-12-31,38.295,38.575,38.181,38.295,4579698,0
2004-01-02,38.559,38.771,37.989,38.164,4652374,0
2004-01-05,38.508,38.903,38.41,38.815,6402497,0
2004-01-06,38.893,39.436,38.853,39.061,7673574,0
2004-01-07,39.017,39.061,38.352,38.559,8592217,0
2004-01-08,38.361,38.559,37.606,37.796,10151326,0
2004-01-09,37.588,37.975,37.293,37.597,9228300,0
2004-01-12,37.827,37.935,37.58,37.647,5052411,0
2004-01-13,37.606,37.743,37.26,37.49,5681680,0
2004-01-14,37.466,37.613,37.375,37.571,3828691,0
2004-01-15,37.743,37.779,37.316,37.375,5263627,0
2004-01-16,37.382,37.522,37.211,37.284,5852111,0
2004-01-20,37.375,37.935,37.375,37.827,7063660,0
2004-01-21,37.786,37.983,37.621,37.943,5518063,0
2004-01-22,37.989,38.295,37.874,38.228,5826427,0
2004-01-23,38.197,38.377,37.865,38.237,7303851,0
2004-01-26,37.893,38.526,37.893,38.435,5639555,0
2004-01-27,38.631,38.631,38.122,38.155,6277712,0
2004-01-28,38.938,38.938,37.893,37.989,4547071,0
2004-01-29,38.311,38.721,38.091,38.623,6554303,0
2004-01-30,38.568,38.938,38.443,38.823,7580687,0
2004-02-02,39.017,39.566,38.666,39.38,8022112,0
2004-02-03,39.536,39.593,39.14,39.14,5021852,0
2004-02-04,38.893,39.566,38.893,39.101,5241835,0
2004-02-05,39.799,39.962,38.829,39.88,11638735,0
2004-02-06,40.251,41.547,40.167,41.246,14557789,0
2004-02-09,41.07,41.246,40.843,41.022,7338423,0
2004-02-10,41.255,42.098,41.177,41.721,8315622,0
2004-02-11,41.482,42.058,41.401,41.975,6711349,0
2004-02-12,41.685,41.878,41.605,41.826,3786935,0
2004-02-13,41.605,41.671,41.106,41.5,5940131,0
2004-02-17,41.547,41.984,41.431,41.891,4923974,0
2004-02-18,41.73,42.297,41.694,42.115,5965576,0
2004-02-19,42.343,42.575,42.018,42.165,4911802,0
2004-02-20,42.304,42.57,42.22,42.508,5866234,0
2004-02-23,42.343,42.807,42.289,42.788,7325399,0
2004-02-24,42.63,43.06,42.476,42.798,8077016,0
2004-02-25,42.561,42.885,42.543,42.798,4780078,0
2004-02-26,42.591,42.7,42.459,42.499,4783002,0
2004-02-27,42.613,42.831,42.247,42.63,5082115,0
2004-03-01,42.639,42.986,42.561,42.848,3553073,0
2004-03-02,42.591,43.125,42.591,42.962,5206165,0
2004-03-03,42.962,43.109,42.675,43.069,3871541,0
2004-03-04,42.877,43.001,42.816,42.954,3048957,0
2004-03-05,42.962,43.077,42.666,42.892,6312045,0
2004-03-08,42.807,43.085,42.723,42.947,3322258,0
2004-03-09,42.752,43.405,42.723,43.331,4971210,0
2004-03-10,43.2,43.536,42.745,42.911,6259334,0
2004-03-11,42.798,43.117,42.377,42.467,6565873,0
2004-03-12,42.22,42.36,41.517,42.343,5745226,0
2004-03-15,42.343,42.526,42.08,42.18,5701399,0
2004-03-16,42.098,42.304,41.581,42.058,4913628,0
2004-03-17,42.132,42.386,41.975,42.238,4148744,0
2004-03-18,42.238,42.49,41.966,42.238,4028829,0
2004-03-19,41.975,42.124,41.796,41.835,4276688,0
2004-03-22,41.5,41.853,41.3,41.721,5002496,0
2004-03-23,41.891,42.024,41.694,41.861,6705018,0
2004-03-24,41.878,42.098,41.532,41.721,4285819,0
2004-03-25,41.891,42.14,41.571,42.072,4246862,0
2004-03-26,41.891,42.098,41.844,41.941,3566220,0
2004-03-29,42.508,42.885,42.335,42.885,4330621,0
2004-03-30,43.685,44.358,43.652,43.765,11051829,0
2004-03-31,43.74,44.35,43.578,44.234,5982497,0
2004-04-01,44.117,44.66,44.101,44.481,5275315,0
2004-04-02,44.562,44.768,44.201,44.234,6288303,0
2004-04-05,44.201,44.752,44.046,44.752,5718447,0
2004-04-06,44.605,45.032,44.52,44.939,5697504,0
2004-04-07,44.982,45.156,44.892,45.047,5177925,0
2004-04-08,45.164,45.179,44.676,44.965,5259611,0
2004-04-12,44.931,45.269,44.907,45.187,6611886,0
2004-04-13,45.164,45.342,44.816,44.974,5518790,0
2004-04-14,44.605,45.105,44.597,45.105,5630304,0
2004-04-15,45.105,45.572,44.768,45.024,6256407,0
2004-04-16,45.262,45.384,44.899,45.007,6422460,0
2004-04-19,44.931,45.376,44.867,45.237,5084552,0
2004-04-20,45.138,45.228,44.52,44.528,5528408,0
2004-04-21,44.358,45.088,44.234,44.907,5068360,0
2004-04-22,44.605,45.179,44.597,45.088,4633507,0
2004-04-23,45.096,45.376,44.892,45.138,4503122,0
2004-04-26,45.179,45.262,44.842,44.924,3688938,0
2004-04-27,44.965,45.376,44.775,44.884,4525039,0
2004-04-28,44.85,44.85,44.266,44.266,4561437,0
2004-04-29,44.071,44.916,44.029,44.448,4806499,0
2004-04-30,44.686,45.294,44.537,44.76,4962931,0
2004-05-03,44.974,45.129,44.702,45.071,4458565,0
2004-05-04,45.015,45.071,44.456,44.676,4976446,0
2004-05-05,44.605,45.062,44.571,44.784,3746518,0
2004-05-06,44.768,45.171,44.768,45.054,3200517,0
2004-05-07,44.807,45.202,44.597,44.653,4631313,0
2004-05-10,44.605,44.974,43.839,44.193,5107438,0
2004-05-11,43.906,44.358,43.485,44.178,4422168,0
2004-05-12,43.986,44.117,43.381,44.063,4239562,0
2004-05-13,43.701,43.949,43.231,43.66,4816235,0
2004-05-14,43.616,44.275,43.536,44.152,4000829,0
2004-05-17,43.715,44.186,43.454,43.962,4416933,0
2004-05-18,43.896,44.169,43.701,43.74,3726674,0
2004-05-19,43.74,43.81,43.397,43.454,4376152,0
2004-05-20,43.249,44.332,43.249,44.193,4717507,0
2004-05-21,44.358,44.423,43.715,43.915,3839888,0
2004-05-24,44.152,44.341,43.669,43.879,3493666,0
2004-05-25,43.715,44.358,43.536,44.21,4155684,0
2004-05-26,44.249,44.317,43.322,43.783,6041904,0
2004-05-27,43.923,44.152,43.536,43.97,4962443,0
2004-05-28,43.986,44.109,43.774,43.839,3672742,0
2004-06-01,43.578,43.941,43.494,43.915,3762466,0
2004-06-02,43.846,44.719,43.783,44.571,4796515,0
2004-06-03,44.397,44.768,44.332,44.332,7957834,0
2004-06-04,44.332,44.916,44.266,44.637,3668601,0
2004-06-07,44.644,44.931,44.62,44.907,3549055,0
2004-06-08,44.768,45.164,44.752,45.138,4267072,0
2004-06-09,44.947,45.062,44.719,44.85,4462342,0
2004-06-10,44.834,45.194,44.768,45.138,3704516,0
2004-06-14,44.931,45.147,44.768,44.899,3088638,0
2004-06-15,45.079,45.342,44.899,45.326,4788113,0
2004-06-16,45.384,45.459,45.129,45.36,2574296,0
2004-06-17,45.096,45.319,45.071,45.129,2555302,0
2004-06-18,45.032,45.342,44.982,45.179,3723144,0
2004-06-21,45.129,45.36,45.015,45.096,2043388,0
2004-06-22,44.867,45.762,44.859,45.63,3792898,0
2004-06-23,45.546,45.661,45.228,45.581,3498047,0
2004-06-24,45.401,45.468,45.194,45.287,2927941,0
2004-06-25,45.179,45.468,44.358,44.358,5955348,0
2004-06-28,44.365,44.76,44.283,44.497,5364187,0
2004-06-29,44.415,44.52,43.923,44.109,5189001,0
2004-06-30,44.234,44.341,43.871,44.257,4564846,0
2004-07-01,44.332,44.637,43.863,43.986,4768758,0
2004-07-02,43.823,44.071,43.454,43.732,3291092,0
2004-07-06,43.494,44.193,43.437,43.949,5674984,0
2004-07-07,43.715,44.002,43.643,43.832,4514446,0
2004-07-08,43.66,44.152,43.634,43.685,4404152,0
2004-07-09,43.701,43.723,43.305,43.578,4003630,0
2004-07-12,43.494,43.709,43.15,43.591,3952256,0
2004-07-13,43.467,43.701,43.29,43.685,2861475,0
2004-07-14,43.685,44.249,43.6,43.871,4063524,0
2004-07-15,43.338,43.652,42.459,42.648,8839464,0
2004-07-16,42.648,43.024,42.543,42.962,6058947,0
2004-07-19,42.962,43.001,42.729,42.831,3487334,0
2004-07-20,42.57,42.675,42.304,42.436,4377733,0
2004-07-21,42.312,42.517,41.935,41.993,5137019,0
2004-07-22,41.853,41.883,41.378,41.508,4881003,0
2004-07-23,41.317,42.009,40.553,41.787,8854925,0
2004-07-26,41.787,42.436,41.787,42.343,6097174,0
2004-07-27,42.386,42.482,41.769,41.891,5293089,0
2004-07-28,41.883,42.188,41.401,42.049,4214119,0
2004-07-29,42.049,42.049,40.948,40.99,6023034,0
2004-07-30,41.03,41.114,40.659,41.07,5021491,0
2004-08-02,40.884,42.032,40.884,41.958,5884858,0
2004-08-03,41.891,42.22,41.891,42.058,4063769,0
2004-08-04,41.769,42.92,41.721,42.683,5779437,0
2004-08-05,42.63,42.666,42.172,42.312,4380777,0
2004-08-06,42.304,42.451,41.738,41.769,6438774,0
2004-08-09,41.647,41.891,41.532,41.73,3450206,0
2004-08-10,41.704,41.975,41.401,41.966,3575963,0
2004-08-11,41.935,42.552,41.835,42.526,4843264,0
2004-08-12,42.22,42.43,41.73,42,4196829,0
2004-08-13,41.861,41.993,41.539,41.803,3204901,0
2004-08-16,41.809,41.809,41.079,41.796,4559615,0
2004-08-17,41.664,41.76,41.07,41.333,4709836,0
2004-08-18,41.3,41.416,41.03,41.293,4785923,0
2004-08-19,41.122,41.317,41.07,41.219,3736291,0
2004-08-20,41.276,41.401,40.843,41.061,5289315,0
2004-08-23,41.03,41.168,40.884,40.974,3769888,0
2004-08-24,40.974,41.097,40.349,40.553,5391088,0
2004-08-25,40.553,40.561,39.766,40.251,7668701,0
2004-08-26,40.421,40.884,40.382,40.588,5307698,0
2004-08-27,40.636,40.686,40.406,40.473,3898202,0
2004-08-30,40.413,40.834,40.373,40.553,3147439,0
2004-08-31,40.537,41.088,40.537,41.07,4534535,0
2004-09-01,41.122,41.177,40.596,40.859,3594098,0
2004-09-02,41.482,41.664,41.317,41.581,4657488,0
2004-09-03,41.685,41.958,41.525,41.76,2861595,0
2004-09-07,41.564,42.058,41.564,41.935,3522396,0
2004-09-08,41.721,41.721,40.783,40.826,8253537,0
2004-09-09,41.238,41.59,41.193,41.317,4642273,0
2004-09-10,41.193,41.416,41.007,41.342,3852918,0
2004-09-13,41.342,41.647,41.263,41.63,3457387,0
2004-09-14,41.63,41.949,41.401,41.508,4540134,0
2004-09-15,40.99,41.03,40.446,40.659,9722193,0
2004-09-16,40.702,40.728,40.085,40.225,6616393,0
2004-09-17,40.399,40.948,40.299,40.826,6717193,0
2004-09-20,40.826,40.906,40.373,40.382,4708619,0
2004-09-21,40.382,40.421,40.111,40.2,5448548,0
2004-09-22,40.2,40.299,39.855,39.995,5068360,0
2004-09-23,39.923,40.126,39.698,39.855,4275354,0
2004-09-24,39.799,39.971,39.544,39.69,5230026,0
2004-09-27,38.912,39.732,38.912,39.452,4792862,0
2004-09-28,39.838,39.923,39.512,39.512,5969835,0
2004-09-29,39.512,39.544,39.034,39.512,7250285,0
2004-09-30,40.373,40.743,39.872,39.962,13068314,0
2004-10-01,40.579,41.201,40.382,41.139,8213607,0
2004-10-04,41.44,41.622,40.728,40.859,6301699,0
2004-10-05,41.193,41.394,40.497,40.537,7333193,0
2004-10-06,40.659,40.768,40.373,40.497,6584981,0
2004-10-07,40.175,40.521,40.103,40.26,4108445,0
2004-10-08,40.234,40.44,40.013,40.085,3414900,0
2004-10-11,40.045,40.234,39.847,40.029,1902295,0
2004-10-12,39.962,40.053,39.659,39.667,4110273,0
2004-10-13,39.732,39.847,39.14,39.469,4631803,0
2004-10-14,39.288,39.667,39.272,39.305,3145978,0
2004-10-15,39.544,39.815,39.428,39.677,4912775,0
2004-10-18,40.759,40.983,40.045,40.242,4839369,0
2004-10-19,40.373,40.728,40.299,40.413,5689838,0
2004-10-20,40.421,40.579,39.88,40.111,4200237,0
2004-10-21,39.978,40.324,39.716,40.135,4150325,0
2004-10-22,40.251,40.44,39.792,39.823,2895560,0
2004-10-25,39.593,39.741,39.428,39.618,3649857,0
2004-10-26,39.61,39.823,39.354,39.799,5677783,0
2004-10-27,39.758,40.834,39.55,40.783,5688252,0
2004-10-28,40.57,41.03,40.521,40.694,4522846,0
2004-10-29,40.513,40.922,40.489,40.728,4837787,0
2004-11-01,40.659,40.983,40.306,40.497,3465300,0
2004-11-02,39.766,41.284,39.766,40.776,4186968,0
2004-11-03,41.07,41.532,40.99,41.184,4107717,0
2004-11-04,41.238,42.098,40.957,42.066,5968983,0
2004-11-05,42.098,42.436,41.975,42.058,5050099,0
2004-11-08,41.891,42.08,41.598,41.787,4196462,0
2004-11-09,41.809,42.009,41.664,41.91,3585091,0
2004-11-10,41.91,42.412,41.721,42.157,4639350,0
2004-11-11,41.809,42.436,41.769,42.335,5738045,0
2004-11-12,42.377,43.117,42.115,42.892,4783124,0
2004-11-15,42.534,42.947,42.482,42.657,3989996,0
2004-11-16,42.482,42.7,41.891,42.098,5291017,0
2004-11-17,42.467,42.583,41.639,42.132,4576166,0
2004-11-18,42.386,42.386,42.009,42.08,3850605,0
2004-11-19,42.263,42.369,41.721,41.769,3833440,0
2004-11-22,41.935,42.289,41.87,42.072,3840868,0
2004-11-23,41.975,42.263,41.712,42.188,4602830,0
2004-11-24,42.238,42.386,42.018,42.098,2976397,0
2004-11-26,42.107,42.343,41.958,42.115,939948,0
2004-11-29,41.993,42.089,41.162,41.44,5310865,0
2004-11-30,41.097,41.177,40.922,40.999,7179920,0
2004-12-01,41.079,41.778,41.07,41.745,3796550,0
2004-12-02,41.564,42.508,41.547,42.263,4046358,0
2004-12-03,42.412,42.7,41.861,41.966,3915491,0
2004-12-06,41.769,41.87,41.482,41.704,2964951,0
2004-12-07,41.613,42.018,41.369,41.473,3772081,0
2004-12-08,41.685,42.18,41.491,41.966,5314150,0
2004-12-09,41.769,42.499,41.769,42.377,4442623,0
2004-12-10,42.43,42.467,41.745,42.072,3641092,0
2004-12-13,42.196,42.482,41.818,42.476,3307528,0
2004-12-14,42.304,42.92,42.22,42.526,4871140,0
2004-12-15,42.63,43.454,42.443,43.322,6280391,0
2004-12-16,43.085,43.536,42.788,42.978,5383664,0
2004-12-17,42.752,43.454,42.715,42.723,7638022,0
2004-12-20,42.816,43.042,42.467,42.482,3722413,0
2004-12-21,42.386,42.877,42.22,42.798,3747370,0
2004-12-22,42.761,42.962,42.57,42.854,4376394,0
2004-12-23,42.938,43.051,42.591,42.666,2379268,0
2004-12-27,42.657,42.986,42.543,42.709,2286136,0
2004-12-28,42.77,43.117,42.657,43.117,2687387,0
2004-12-29,42.901,43.085,42.723,42.92,2849298,0
2004-12-30,42.92,43.29,42.788,42.92,2009301,0
2004-12-31,42.947,43.231,42.831,42.877,2120815,0
2005-01-03,42.901,43.125,42.63,42.666,4276812,0
2005-01-04,42.978,43.093,42.172,42.36,4011784,0
2005-01-05,42.467,42.84,42.377,42.412,4201087,0
2005-01-06,42.412,42.868,42.211,42.715,3604935,0
2005-01-07,42.798,43.314,42.715,43.085,4546705,0
2005-01-10,43.069,44.35,43.001,44.161,8089674,0
2005-01-11,43.949,44.193,43.685,43.923,5524271,0
2005-01-12,43.74,44.071,43.536,44.037,4363978,0
2005-01-13,43.906,44.002,43.15,43.467,4458813,0
2005-01-14,43.467,43.552,43.224,43.397,3308866,0
2005-01-18,43.101,44.046,43.06,43.941,5279455,0
2005-01-19,43.986,44.702,43.949,44.381,4965246,0
2005-01-20,44.358,44.537,43.756,43.986,5131172,0
2005-01-21,43.994,44.324,43.863,44.002,4661993,0
2005-01-24,44.029,44.117,43.561,43.792,4376031,0
2005-01-25,43.986,44.161,43.765,43.854,3571578,0
2005-01-26,43.941,44.301,43.783,43.871,4352289,0
2005-01-27,43.783,44.002,43.701,43.915,3195039,0
2005-01-28,43.748,43.871,43.2,43.715,4043558,0
2005-01-31,44.234,44.332,43.915,44.109,4720917,0
2005-02-01,43.906,44.381,43.634,44.257,3957006,0
2005-02-02,44.249,44.554,44.071,44.472,4678916,0
2005-02-03,44.562,44.956,44.497,44.628,5298931,0
2005-02-04,44.358,45.508,44.358,45.432,5576011,0
2005-02-07,45.179,45.179,44.612,44.931,3765874,0
2005-02-08,44.931,45.762,44.736,45.591,5778828,0
2005-02-09,45.591,45.591,44.974,45.171,3309964,0
2005-02-10,45.179,45.474,45.007,45.31,2709422,0
2005-02-11,45.179,45.63,44.989,45.262,2791596,0
2005-02-14,45.179,45.376,44.899,45.015,2935617,0
2005-02-15,45.015,45.062,44.605,44.884,3698553,0
2005-02-16,44.768,45.179,44.612,44.8,3883107,0
2005-02-17,44.884,44.884,43.949,44.135,5097820,0
2005-02-18,44.152,44.694,44.021,44.52,4435318,0
2005-02-22,44.554,44.554,43.634,43.685,5665124,0
2005-02-23,43.715,44.054,43.413,43.888,3546744,0
2005-02-24,43.616,44.079,43.536,44.071,4735037,0
2005-02-25,43.863,44.472,43.685,44.332,3908553,0
2005-02-28,44.341,44.52,43.97,44.24,4254533,0
2005-03-01,44.193,44.554,44.161,44.406,3477475,0
2005-03-02,44.21,44.505,44.029,44.365,4471594,0
2005-03-03,44.52,44.554,44.071,44.381,2619092,0
2005-03-04,44.44,44.52,44.161,44.324,4376883,0
2005-03-07,44.605,44.644,44.257,44.528,3001353,0
2005-03-08,44.537,44.605,44.101,44.226,2698223,0
2005-03-09,44.037,44.101,43.224,43.512,5813520,0
2005-03-10,43.512,43.879,43.503,43.66,3456414,0
2005-03-11,43.701,43.74,43.125,43.29,3485872,0
2005-03-14,43.207,43.561,43.182,43.314,3745303,0
2005-03-15,43.372,43.528,43.093,43.133,3318116,0
2005-03-16,42.962,43.093,42.508,42.84,4606362,0
2005-03-17,43.66,43.66,42.591,42.962,4658583,0
2005-03-18,43.033,43.305,42.877,43.224,7929345,0
2005-03-21,43.085,43.454,42.97,43.174,3248605,0
2005-03-22,43.305,43.521,42.779,42.798,5462793,0
2005-03-23,42.715,42.978,42.639,42.723,5324497,0
2005-03-24,42.591,43.024,42.534,42.648,3907093,0
2005-03-28,42.723,43.191,42.723,43.001,3650346,0
2005-03-29,43.017,43.297,42.854,42.954,4629000,0
2005-03-30,43.001,43.906,42.993,43.832,5442339,0
2005-03-31,43.863,43.863,43.467,43.561,4657614,0
2005-04-01,43.783,43.783,43.133,43.338,4216672,0
2005-04-04,43.338,43.494,43.142,43.322,4176010,0
2005-04-05,43.372,43.625,43.29,43.536,3310569,0
2005-04-06,43.616,43.774,43.421,43.454,3190289,0
2005-04-07,43.467,43.955,43.467,43.879,3627457,0
2005-04-08,44.011,44.071,43.591,43.6,2761891,0
2005-04-11,43.863,43.906,43.561,43.616,3037631,0
2005-04-12,43.625,44.292,43.413,44.063,3906484,0
2005-04-13,44.127,44.432,44.011,44.054,3832343,0
2005-04-14,44.644,45.432,44.054,45.294,12596090,0
2005-04-15,45.179,45.523,44.982,45.04,7846685,0
2005-04-18,44.562,44.899,44.537,44.76,6019624,0
2005-04-19,44.784,44.924,44.514,44.768,6072827,0
2005-04-20,44.628,44.792,44.358,44.49,4924464,0
2005-04-21,44.728,44.939,44.481,44.939,4837297,0
2005-04-22,44.931,45.147,44.432,44.745,3592639,0
2005-04-25,44.974,45.35,44.775,45.294,5884009,0
2005-04-26,45.138,45.459,45.088,45.342,6086463,0
2005-04-27,45.179,45.546,45.179,45.376,5629941,0
2005-04-28,45.096,45.384,44.807,45.262,5294066,0
2005-04-29,45.262,45.755,45.071,45.704,6125783,0
2005-05-02,45.468,45.967,45.468,45.924,3974654,0
2005-05-03,45.916,46.156,45.713,45.933,5315611,0
2005-05-04,46.181,46.558,45.871,46.509,6623818,0
2005-05-05,46.37,46.609,46.034,46.363,3463839,0
2005-05-06,46.165,46.656,46.01,46.034,4722742,0
2005-05-09,46.034,46.304,45.903,46.304,3690761,0
2005-05-10,46.082,46.566,46.042,46.304,5339348,0
2005-05-11,46.304,46.771,46.248,46.765,5665124,0
2005-05-12,46.699,46.822,46.503,46.558,4017023,0
2005-05-13,46.393,46.714,46.204,46.353,4405976,0
2005-05-16,46.411,46.633,46.386,46.542,2776257,0
2005-05-17,46.256,46.379,45.984,46.238,4579455,0
2005-05-18,46.411,46.69,46.222,46.566,3747491,0
2005-05-19,46.551,46.912,46.494,46.845,3612847,0
2005-05-20,46.929,46.985,46.633,46.92,3639266,0
2005-05-23,46.845,46.904,46.494,46.609,3891509,0
2005-05-24,46.393,46.771,46.295,46.633,3255544,0
2005-05-25,46.494,46.871,46.426,46.822,4233593,0
2005-05-26,46.822,46.985,46.673,46.83,2850761,0
2005-05-27,46.648,46.69,46.337,46.494,3843056,0
2005-05-31,46.411,46.566,46.213,46.213,6295975,0
2005-06-01,46.124,46.813,46.09,46.673,3574984,0
2005-06-02,46.673,46.854,46.468,46.741,2646241,0
2005-06-03,46.673,46.673,45.862,46.01,5359193,0
2005-06-06,46.01,46.165,45.696,45.809,4264270,0
2005-06-07,46.002,46.173,45.853,45.916,5080779,0
2005-06-08,45.933,45.95,45.376,45.572,4514203,0
2005-06-09,45.45,45.713,45.31,45.591,3364255,0
2005-06-10,45.401,45.63,45.294,45.607,2495039,0
2005-06-13,45.572,45.793,45.342,45.647,4787994,0
2005-06-14,45.459,45.713,45.459,45.63,3586795,0
2005-06-15,45.591,45.853,45.459,45.835,4369579,0
2005-06-16,45.67,46.082,45.6,46.034,3817125,0
2005-06-17,46.566,46.601,45.784,45.801,6637209,0
2005-06-20,45.623,46.056,45.468,46.002,3025458,0
2005-06-21,45.793,46.002,45.67,45.895,2929041,0
2005-06-22,45.993,45.993,45.245,45.36,4799437,0
2005-06-23,45.262,45.384,44.859,45.071,4121229,0
2005-06-24,44.916,45.228,44.571,44.58,5826427,0
2005-06-27,44.448,44.644,44.152,44.587,5367839,0
2005-06-28,44.481,45.319,44.465,45.04,5352862,0
2005-06-29,45.147,45.179,44.653,44.711,4414131,0
2005-06-30,44.456,44.711,44.178,44.301,4915696,0
2005-07-01,43.536,44.063,43.421,43.955,7419383,0
2005-07-05,43.863,44.201,43.854,43.986,4582255,0
2005-07-06,43.823,43.832,43.174,43.191,6633313,0
2005-07-07,42.848,43.494,42.77,43.354,5391577,0
2005-07-08,43.29,44.117,43.249,43.97,4598080,0
2005-07-11,44.481,44.686,44.011,44.234,8413989,0
2005-07-12,45.096,45.326,44.686,44.85,9652198,0
2005-07-13,44.85,45.253,44.85,45.071,4073626,0
2005-07-14,45.408,45.793,45.262,45.54,6951663,0
2005-07-15,45.416,45.827,45.408,45.546,4768150,0
2005-07-18,45.459,45.531,44.876,44.884,4559126,0
2005-07-19,44.974,45.755,44.719,45.623,6550408,0
2005-07-20,45.179,45.253,44.275,44.85,9692980,0
2005-07-21,45.024,45.156,44.66,44.916,4720791,0
2005-07-22,44.605,45.114,44.562,45.04,3928274,0
2005-07-25,45.096,45.237,44.546,44.825,4321369,0
2005-07-26,44.842,45.096,44.694,44.745,4261230,0
2005-07-27,44.66,45.129,44.605,44.974,3445824,0
2005-07-28,45.032,45.319,44.974,45.121,3301684,0
2005-07-29,45.054,45.31,44.784,44.792,3063437,0
2005-08-01,44.317,45.164,44.317,44.859,3655944,0
2005-08-02,44.931,45.138,44.719,45.047,3592150,0
2005-08-03,44.807,45.054,44.719,44.924,3330774,0
2005-08-04,44.728,45.121,44.719,44.931,3373264,0
2005-08-05,44.694,44.876,44.44,44.676,3409788,0
2005-08-08,44.694,44.834,44.152,44.275,3165212,0
2005-08-09,44.266,44.694,44.193,44.562,3165456,0
2005-08-10,44.842,45.138,44.628,44.668,3640240,0
2005-08-11,44.605,44.947,44.52,44.939,3398952,0
2005-08-12,44.775,45.04,44.711,44.859,3320674,0
2005-08-15,44.752,45.253,44.694,45.138,3602498,0
2005-08-16,45.187,45.376,44.907,45.007,3847317,0
2005-08-17,44.825,45.114,44.686,44.956,5375870,0
2005-08-18,44.85,45.088,44.637,44.834,4909973,0
2005-08-19,45.047,45.237,44.867,45.129,3114692,0
2005-08-22,45.237,45.696,45.054,45.219,3376427,0
2005-08-23,45.219,45.424,45.071,45.105,3703299,0
2005-08-24,45.032,45.262,44.562,44.62,4229329,0
2005-08-25,44.974,45.096,44.605,44.775,4010812,0
2005-08-26,44.597,44.702,44.358,44.612,4672341,0
2005-08-29,44.324,45.179,44.324,45.024,3199424,0
2005-08-30,44.907,45.088,44.406,45.015,4703139,0
2005-08-31,44.907,45.138,44.301,45.054,5240131,0
2005-09-01,44.931,45.424,44.807,45.138,4661383,0
2005-09-02,45.138,45.392,44.85,44.892,3212084,0
2005-09-06,45.171,45.499,45.096,45.333,3075489,0
2005-09-07,45.179,45.63,45.121,45.546,3914640,0
2005-09-08,45.096,45.572,45.071,45.269,3429507,0
2005-09-09,45.269,45.564,45.105,45.369,2855875,0
2005-09-12,45.219,45.63,45.219,45.531,3067944,0
2005-09-13,45.491,45.801,45.079,45.555,4572762,0
2005-09-14,45.499,45.835,45.36,45.468,3494759,0
2005-09-15,45.555,45.975,45.468,45.747,3872392,0
2005-09-16,45.916,46.042,45.678,46.002,7464423,0
2005-09-19,45.777,45.835,45.342,45.531,4128290,0
2005-09-20,45.499,45.654,45.007,45.015,4317841,0
2005-09-21,44.605,44.745,44.358,44.374,4339264,0
2005-09-22,44.35,44.528,43.986,44.481,4496914,0
2005-09-23,44.44,44.939,44.365,44.775,3655090,0
2005-09-26,44.947,45.262,44.44,44.644,5236481,0
2005-09-27,44.807,45.499,44.76,45.269,5380495,0
2005-09-28,45.194,45.591,45.194,45.228,4628028,0
2005-09-29,46.328,46.845,45.878,46.411,15467421,0
2005-09-30,46.618,46.771,46.402,46.583,6739470,0
2005-10-03,46.583,46.813,46.295,46.42,4633627,0
2005-10-04,46.626,47.108,46.42,46.435,6443888,0
2005-10-05,46.551,47.332,46.494,47.027,7593832,0
2005-10-06,47.027,47.767,47.01,47.611,7730666,0
2005-10-07,47.725,47.75,46.822,47.208,4517855,0
2005-10-10,46.912,47.412,46.863,47.068,4553159,0
2005-10-11,46.83,47.298,46.705,46.929,4225196,0
2005-10-12,46.765,47.446,46.741,47.404,6072460,0
2005-10-13,46.985,47.643,46.985,47.208,5159177,0
2005-10-14,47.027,47.495,46.969,47.238,4139369,0
2005-10-17,47.124,47.472,46.962,47.446,3618449,0
2005-10-18,47.2,48.187,47.2,47.907,6253973,0
2005-10-19,47.395,47.789,47.217,47.75,5666827,0
2005-10-20,47.759,48.135,47.298,47.371,5913106,0
2005-10-21,47.488,47.488,46.953,47.307,6424166,0
2005-10-24,47.332,47.628,47.184,47.611,4713004,0
2005-10-25,47.611,47.797,47.233,47.643,4282289,0
2005-10-26,47.404,47.759,47.264,47.273,4153731,0
2005-10-27,47.315,48.178,47.247,47.864,6146114,0
2005-10-28,47.89,48.424,47.89,48.326,4818793,0
2005-10-31,48.335,48.784,48.284,48.529,8188406,0
2005-11-01,48.465,48.66,48.063,48.101,5538516,0
2005-11-02,48.267,48.473,48.178,48.44,4766813,0
2005-11-03,48.44,48.63,48.309,48.505,3478814,0
2005-11-04,48.415,48.512,47.658,48.135,5265209,0
2005-11-07,48.039,48.284,47.881,48.101,4082515,0
2005-11-08,47.665,47.987,47.412,47.89,6246307,0
2005-11-09,47.848,48.135,47.711,47.89,3986100,0
2005-11-10,48.039,48.505,47.864,48.373,4431662,0
2005-11-11,48.483,48.483,48.063,48.217,2423580,0
2005-11-14,47.979,48.223,47.937,48.135,3497925,0
2005-11-15,48.055,48.356,48.012,48.217,5330220,0
2005-11-16,48.258,48.335,48.118,48.204,4419002,0
2005-11-17,48.204,48.217,47.595,47.841,5485074,0
2005-11-18,48.195,48.232,47.65,48.071,5331194,0
2005-11-21,47.864,48.153,47.848,47.971,4517002,0
2005-11-22,48.047,48.875,48.047,48.769,6055780,0
2005-11-23,48.644,49.095,48.605,48.956,3244222,0
2005-11-25,49.155,49.286,49.112,49.204,1501289,0
2005-11-28,49.26,49.358,48.948,48.972,4072896,0
2005-11-29,49.058,49.368,49.058,49.095,4756099,0
2005-11-30,49.21,49.358,48.58,48.63,5369786,0
2005-12-01,49.164,49.26,48.824,49.173,5307698,0
2005-12-02,48.99,49.326,48.824,49.204,2975058,0
2005-12-05,49.204,49.26,48.963,49.173,3636707,0
2005-12-06,49.204,49.564,49.05,49.05,4815750,0
2005-12-07,48.588,48.868,48.465,48.644,3656186,0
2005-12-08,48.753,48.893,48.326,48.52,3890776,0
2005-12-09,48.597,48.809,48.389,48.465,3153769,0
2005-12-12,48.71,49.079,48.588,48.719,2954486,0
2005-12-13,48.63,48.792,48.212,48.44,4241139,0
2005-12-14,48.44,49.095,48.44,48.669,3763318,0
2005-12-15,48.644,48.956,48.483,48.956,3324082,0
2005-12-16,49.121,49.491,49.079,49.138,7329659,0
2005-12-19,48.832,49.006,48.719,48.909,3329926,0
2005-12-20,48.963,49.204,48.546,48.605,3662640,0
2005-12-21,48.809,49.015,48.473,48.66,3365839,0
2005-12-22,48.753,48.909,48.431,48.644,2949367,0
2005-12-23,48.875,48.999,48.406,48.638,1758884,0
2005-12-27,48.483,48.956,48.406,48.622,2879734,0
2005-12-28,48.622,48.919,48.483,48.736,2806572,0
2005-12-29,48.875,48.919,48.677,48.909,4648482,0
2005-12-30,48.832,48.909,48.483,48.529,2631995,0
2006-01-03,49.426,49.426,48.406,49.087,5385853,0
2006-01-04,48.919,49.26,48.753,49.065,4115387,0
2006-01-05,48.963,49.188,48.622,48.778,3689052,0
2006-01-06,48.778,49.071,48.66,48.956,3714986,0
2006-01-09,48.963,48.963,48.63,48.71,5806585,0
2006-01-10,48.71,48.784,48.326,48.546,3585457,0
2006-01-11,48.694,48.875,48.11,48.35,3848168,0
2006-01-12,48.212,48.424,47.994,48.335,3624168,0
2006-01-13,48.465,48.58,48.144,48.217,3097283,0
2006-01-17,47.805,48.169,47.759,47.994,3810062,0
2006-01-18,47.971,48.275,47.674,47.964,3700500,0
2006-01-19,47.923,48.012,47.578,47.916,3907093,0
2006-01-20,47.872,47.872,47.019,47.053,5019903,0
2006-01-23,47.036,47.503,47.002,47.233,3472725,0
2006-01-24,47.273,47.964,47.273,47.674,5776756,0
2006-01-25,47.725,47.797,47.158,47.349,4398551,0
2006-01-26,47.349,47.611,47.108,47.15,4276812,0
2006-01-27,46.912,47.872,46.002,47.805,8879762,0
2006-01-30,47.65,47.89,47.29,47.349,4386012,0
2006-01-31,47.077,47.315,46.779,46.969,6550773,0
2006-02-01,46.665,47.068,46.656,47.044,5637854,0
2006-02-02,46.887,47.324,46.822,47.193,4234811,0
2006-02-03,46.945,47.307,46.904,47.1,4074481,0
2006-02-06,47.019,47.29,46.633,46.633,3999245,0
2006-02-07,46.656,47.053,46.435,46.705,6038859,0
2006-02-08,47.395,47.404,46.779,47.053,6436097,0
2006-02-09,47.068,47.711,46.871,47.404,6571591,0
2006-02-10,47.307,47.767,47.068,47.585,5133368,0
2006-02-13,47.503,47.51,47.1,47.315,3474431,0
2006-02-14,47.315,47.717,47.085,47.603,3929122,0
2006-02-15,47.43,47.683,47.077,47.543,3066847,0
2006-02-16,47.356,48.217,47.298,48.217,4135351,0
2006-02-17,48.11,48.562,48.086,48.398,5035488,0
2006-02-21,48.232,48.546,48.232,48.335,5391333,0
2006-02-22,48.258,48.605,48.258,48.465,4820621,0
2006-02-23,48.267,49.204,48.135,49.006,7383955,0
2006-02-24,48.85,49.041,48.669,48.909,4850569,0
2006-02-27,49.095,49.204,48.875,48.884,4319664,0
2006-02-28,48.613,48.818,48.449,48.554,5635780,0
2006-03-01,48.497,48.841,48.44,48.669,4256604,0
2006-03-02,48.465,48.792,48.424,48.694,5135072,0
2006-03-03,48.483,48.981,48.483,48.859,4705577,0
2006-03-06,48.728,49.033,48.728,49.024,4265369,0
2006-03-07,48.85,49.147,48.841,49.087,4913507,0
2006-03-08,48.932,49.227,48.924,49.138,7312006,0
2006-03-09,49.041,49.41,49.024,49.286,5649541,0
2006-03-10,49.235,49.607,49.21,49.564,4451140,0
2006-03-13,49.286,49.738,49.204,49.686,5139210,0
2006-03-14,49.499,49.695,49.368,49.64,5139698,0
2006-03-15,49.376,49.442,48.948,49.335,4391370,0
2006-03-16,49.45,49.45,49.041,49.204,3666657,0
2006-03-17,49.358,49.376,49.065,49.335,4974131,0
2006-03-20,49.243,49.392,48.875,49.173,3359630,0
2006-03-21,49.033,49.196,48.728,48.901,3658987,0
2006-03-22,48.753,49.204,48.753,49.138,2549581,0
2006-03-23,48.956,48.99,48.449,48.571,3659960,0
2006-03-24,48.465,48.909,48.335,48.744,2643074,0
2006-03-27,48.58,48.605,48.343,48.457,3530065,0
2006-03-28,48.267,48.309,47.964,48.003,4689509,0
2006-03-29,48.126,48.309,47.75,47.979,5034148,0
2006-03-30,47.881,48.126,47.674,47.734,4777159,0
2006-03-31,47.971,48.055,47.43,47.472,5420792,0
2006-04-03,47.841,47.841,47.387,47.518,6206131,0
2006-04-04,47.578,47.578,47.332,47.488,4320640,0
2006-04-05,47.472,47.658,47.298,47.552,4264639,0
2006-04-06,47.463,47.872,47.273,47.658,4202675,0
2006-04-07,47.789,47.955,47.421,47.481,4778130,0
2006-04-10,47.446,47.929,47.446,47.717,3899663,0
2006-04-11,47.775,47.815,47.254,47.488,3533716,0
2006-04-12,47.51,47.635,47.472,47.543,2661701,0
2006-04-13,47.51,47.741,47.378,47.534,3125768,0
2006-04-17,47.349,47.481,47.077,47.142,3282326,0
2006-04-18,47.472,47.881,47.273,47.711,3999493,0
2006-04-19,47.789,48.178,47.603,47.711,5545085,0
2006-04-20,47.658,47.815,47.068,47.068,7542704,0
2006-04-21,47.193,47.324,46.896,46.985,6934253,0
2006-04-24,46.993,47.281,46.42,47.044,7332340,0
2006-04-25,46.863,47.51,46.83,47.233,6850616,0
2006-04-26,47.495,47.665,47.412,47.526,5272512,0
2006-04-27,46.779,47.898,46.779,47.711,7853988,0
2006-04-28,47.767,47.929,47.57,47.841,6007819,0
2006-05-01,47.848,48.232,47.628,47.783,4704721,0
2006-05-02,47.75,47.783,47.438,47.603,3963822,0
2006-05-03,47.438,48.012,47.387,48.012,4823054,0
2006-05-04,48.055,48.457,48.03,48.25,5268496,0
2006-05-05,48.449,48.719,48.3,48.613,4662602,0
2006-05-08,48.512,48.669,48.258,48.381,4438358,0
2006-05-09,48.135,48.318,47.987,48.223,3503647,0
2006-05-10,48.101,48.473,47.987,48.335,3848292,0
2006-05-11,48.217,48.309,47.783,47.929,3799959,0
2006-05-12,47.937,48.204,47.57,48.169,5885716,0
2006-05-15,48.195,49.164,48.063,49.05,8584060,0
2006-05-16,48.875,49.286,48.832,49.006,5412149,0
2006-05-17,48.644,49.286,48.597,48.999,6468843,0
2006-05-18,48.753,48.85,48.135,48.212,5367109,0
2006-05-19,48.212,48.389,47.725,48.135,6856339,0
2006-05-22,47.971,48.94,47.929,48.685,6673976,0
2006-05-23,48.999,49.392,48.919,49.065,5999781,0
2006-05-24,49.095,49.713,48.762,49.581,6536894,0
2006-05-25,49.532,49.796,49.376,49.747,6695032,0
2006-05-26,49.844,49.918,49.581,49.826,4989470,0
2006-05-30,49.458,49.818,49.458,49.632,4281804,0
2006-05-31,49.556,49.713,49.304,49.663,5345314,0
2006-06-01,49.59,50.264,49.564,50.19,5682169,0
2006-06-02,50.001,50.106,49.467,49.835,5315123,0
2006-06-05,49.59,49.695,49.006,49.079,5207507,0
2006-06-06,49.319,49.713,49.079,49.713,5448307,0
2006-06-07,49.826,49.934,49.532,49.532,4993370,0
2006-06-08,49.417,49.713,49.181,49.392,6397988,0
2006-06-09,49.286,49.532,49.041,49.227,3907457,0
2006-06-12,49.103,49.368,48.924,49.058,4808080,0
2006-06-13,48.832,49.155,48.398,48.457,6072827,0
2006-06-14,48.25,48.529,48.094,48.35,4868463,0
2006-06-15,48.457,48.529,48.153,48.529,6274793,0
2006-06-16,48.778,49.164,48.778,49.041,7536617,0
2006-06-19,49.227,49.351,48.554,48.719,4628640,0
2006-06-20,48.66,49.173,48.554,48.702,4820984,0
2006-06-21,48.818,49.235,48.719,48.963,4211560,0
2006-06-22,48.919,49.59,48.728,49.304,5227105,0
2006-06-23,48.981,49.312,48.832,48.868,3594341,0
2006-06-26,48.719,48.963,48.52,48.884,3490133,0
2006-06-27,48.223,48.948,48.178,48.554,4262325,0
2006-06-28,48.597,48.769,48.275,48.389,3698795,0
2006-06-29,48.762,48.948,48.52,48.875,3599940,0
2006-06-30,48.919,49.695,48.919,49.319,6524114,0
2006-07-03,49.779,49.886,49.45,49.508,2204449,0
2006-07-05,49.508,49.878,49.368,49.508,4598572,0
2006-07-06,49.376,49.835,49.344,49.581,4225927,0
2006-07-07,49.572,49.878,49.475,49.663,3006103,0
2006-07-10,49.818,50.124,49.787,50.066,3974777,0
2006-07-11,49.95,50.601,49.926,50.592,5133610,0
2006-07-12,50.534,50.929,50.149,50.19,5350670,0
2006-07-13,50.89,51.208,50.601,50.985,9433064,0
2006-07-14,50.929,51.012,50.528,50.767,6014756,0
2006-07-17,50.435,51.215,50.387,51.16,6882513,0
2006-07-18,51.177,51.948,51.16,51.923,9712091,0
2006-07-19,51.94,52.203,51.364,51.478,7129884,0
2006-07-20,51.74,51.826,51.324,51.324,4092622,0
2006-07-21,51.372,51.782,51.185,51.553,5258391,0
2006-07-24,51.527,52.08,51.511,52.036,4687197,0
2006-07-25,51.859,52.194,51.372,51.518,6124565,0
2006-07-26,51.642,52.554,51.603,52.267,5839574,0
2006-07-27,52.44,52.448,51.265,51.332,5105249,0
2006-07-28,51.735,52.027,51.527,51.859,3795091,0
2006-07-31,51.905,52.211,51.642,52.063,4775457,0
2006-08-01,51.913,52.35,51.625,51.887,4229455,0
2006-08-02,51.711,51.948,51.231,51.913,5146516,0
2006-08-03,51.923,52.071,51.609,51.618,4355334,0
2006-08-04,51.587,52.054,51.38,51.887,3713406,0
2006-08-07,51.842,51.948,50.929,51.878,3558677,0
2006-08-08,52.152,52.414,52.018,52.26,3767333,0
2006-08-09,52.088,52.522,51.618,51.618,3793873,0
2006-08-10,51.597,52.143,51.597,51.913,3733731,0
2006-08-11,51.74,52.135,51.72,52.018,2379390,0
2006-08-14,51.996,52.538,51.996,52.531,4980828,0
2006-08-15,52.563,52.572,52.096,52.235,5399975,0
2006-08-16,52.12,52.227,51.859,51.989,4123423,0
2006-08-17,51.913,51.989,51.273,51.472,5833122,0
2006-08-18,51.44,51.833,51.185,51.757,3995840,0
2006-08-21,51.807,52.143,51.748,51.996,2849667,0
2006-08-22,51.948,52.432,51.913,52.358,3819192,0
2006-08-23,52.12,52.686,52.004,52.628,4606238,0
2006-08-24,52.572,53.03,52.448,52.686,5174638,0
2006-08-25,52.572,52.883,52.35,52.721,3254452,0
2006-08-28,52.466,53.451,52.466,53.393,5677419,0
2006-08-29,53.277,54.132,53.277,54.058,8183905,0
2006-08-30,53.795,54.205,53.762,53.918,5618864,0
2006-08-31,53.721,53.992,53.615,53.623,3036535,0
2006-09-01,53.986,54.009,53.549,53.729,3308866,0
2006-09-05,53.729,53.729,53.541,53.558,3204781,0
2006-09-06,53.311,53.475,53.213,53.335,3493057,0
2006-09-07,52.826,53.089,52.654,52.752,4813192,0
2006-09-08,53.418,53.418,52.817,53.171,3779262,0
2006-09-11,52.958,53.294,52.875,53.163,3072205,0
2006-09-12,53.344,53.558,52.975,53.558,4224583,0
2006-09-13,53.188,53.27,52.917,53.097,7852043,0
2006-09-14,53.097,53.286,52.983,53.022,4129753,0
2006-09-15,53.146,53.49,53.105,53.418,7004252,0
2006-09-18,53.303,53.778,52.851,52.966,5010653,0
2006-09-19,52.958,53.286,52.776,53.205,3311907,0
2006-09-20,53.418,53.712,53.196,53.49,4642030,0
2006-09-21,53.49,53.754,52.907,53.074,4380408,0
2006-09-22,52.966,53.057,52.613,52.802,4412551,0
2006-09-25,53.097,53.738,52.925,53.451,6202721,0
2006-09-26,53.656,53.795,53.426,53.747,4631924,0
2006-09-27,53.558,54.205,53.524,54.142,5077000,0
2006-09-28,54.025,54.108,53.558,53.639,4096641,0
2006-09-29,53.434,53.738,53.434,53.607,3673472,0
2006-10-02,53.549,53.639,52.712,52.843,5977990,0
2006-10-03,52.776,53.426,52.613,53.114,6375103,0
2006-10-04,53.236,53.558,52.943,53.32,4344257,0
2006-10-05,53.065,53.311,52.654,53.213,4808321,0
2006-10-06,53.03,53.213,52.712,52.917,4869072,0
2006-10-09,52.817,52.983,52.135,52.342,5374169,0
2006-10-10,52.342,52.44,51.866,52.088,6343208,0
2006-10-11,51.44,52.678,51.44,52.457,7388094,0
2006-10-12,52.159,52.159,51.06,51.625,13314107,0
2006-10-13,51.38,51.44,50.89,51.3,7949676,0
2006-10-16,51.151,51.603,51.142,51.486,4684397,0
2006-10-17,51.282,51.544,51.125,51.231,4627785,0
2006-10-18,51.464,51.957,51.222,51.905,7481590,0
2006-10-19,51.764,51.957,51.317,51.603,4669543,0
2006-10-20,51.728,51.905,51.273,51.597,5807922,0
2006-10-23,51.495,52.243,51.44,51.896,5859540,0
2006-10-24,51.711,52.143,51.503,51.913,10696961,0
2006-10-25,51.996,52.49,51.703,52.275,7082529,0
2006-10-26,52.127,52.554,52.08,52.423,5571383,0
2006-10-27,52.26,52.373,52.063,52.194,3598116,0
2006-10-30,52.275,52.407,52.018,52.186,2980657,0
2006-10-31,52.334,52.358,51.798,52.114,4369333,0
2006-11-01,52.054,52.283,51.982,52.036,4325509,0
2006-11-02,51.913,52.127,51.79,51.923,4674411,0
2006-11-03,51.833,52.096,51.72,51.948,3741281,0
2006-11-06,52.063,52.063,51.79,51.982,4050377,0
2006-11-07,51.965,52.194,51.826,52.08,5252914,0
2006-11-08,52.004,52.368,51.957,52.186,4215334,0
2006-11-09,52.08,52.159,51.372,51.495,5979210,0
2006-11-10,51.431,51.587,51.317,51.38,3525440,0
2006-11-13,51.291,51.291,50.239,50.443,10375080,0
2006-11-14,50.379,50.994,50.337,50.881,9460703,0
2006-11-15,50.804,50.906,50.229,50.304,9136269,0
2006-11-16,50.519,51.02,50.469,50.767,8106961,0
2006-11-17,50.767,51.239,50.75,51.16,6005261,0
2006-11-20,51.077,51.536,50.953,51.339,5498828,0
2006-11-21,51.282,51.667,51.257,51.388,6839782,0
2006-11-22,51.324,51.518,51.177,51.372,4373595,0
2006-11-24,50.961,51.527,50.929,51.208,2607281,0
2006-11-27,50.967,51.151,50.452,50.519,5803539,0
2006-11-28,50.396,50.863,50.281,50.781,7123189,0
2006-11-29,50.781,51.354,50.642,51.317,5000552,0
2006-11-30,51.257,51.339,50.845,50.906,6276011,0
2006-12-01,50.929,51.02,50.486,50.897,6353071,0
2006-12-04,51.077,51.887,50.994,51.651,7056721,0
2006-12-05,51.667,52.712,51.667,52.712,8296142,0
2006-12-06,52.572,52.572,52.08,52.334,5683387,0
2006-12-07,52.283,52.497,51.94,52.096,4346934,0
2006-12-08,51.748,52.381,51.748,51.974,3662640,0
2006-12-11,51.923,52.063,51.354,51.553,4651646,0
2006-12-12,51.634,51.833,51.257,51.625,5279088,0
2006-12-13,51.826,52.004,51.332,51.553,4641661,0
2006-12-14,51.413,51.634,51.249,51.339,4932009,0
2006-12-15,51.317,52.036,50.967,51.642,7968667,0
2006-12-18,51.842,52.027,51.464,51.807,3696605,0
2006-12-19,51.587,52.194,51.544,51.982,5185958,0
2006-12-20,52.011,52.168,51.826,51.996,4296413,0
2006-12-21,52.063,52.159,51.782,52.071,3714257,0
2006-12-22,51.748,52.35,51.711,51.833,3642432,0
2006-12-26,51.693,51.948,51.396,51.618,3274657,0
2006-12-27,51.807,51.873,51.413,51.658,2799024,0
2006-12-28,51.711,52.046,51.553,51.957,2958135,0
2006-12-29,51.833,52.08,51.38,51.38,3405403,0
2007-01-03,51.503,52.036,51.3,51.518,7221921,0
2007-01-04,51.503,51.957,51.339,51.873,6591309,0
2007-01-05,51.503,51.931,51.503,51.711,5271906,0
2007-01-08,51.748,51.974,51.634,51.826,7453225,0
2007-01-09,51.79,52.135,51.757,52.036,5954497,0
2007-01-10,51.748,52.81,51.169,52.696,7785325,0
2007-01-11,52.735,53.442,52.735,53.351,8088825,0
2007-01-12,53.213,53.598,53.057,53.146,5865262,0
2007-01-16,52.983,53.385,52.983,53.27,4261108,0
2007-01-17,53.122,53.393,53.03,53.393,5471434,0
2007-01-18,52.907,53.837,52.752,53.328,5042794,0
2007-01-19,53.402,53.402,53.122,53.245,6278322,0
2007-01-22,53.089,53.5,53.014,53.236,6595818,0
2007-01-23,53.154,53.484,53.105,53.261,4234931,0
2007-01-24,53.18,53.558,52.983,53.558,4333543,0
2007-01-25,53.451,53.451,52.843,52.917,4364221,0
2007-01-26,52.917,53.236,52.907,52.943,10221567,0
2007-01-29,52.943,53.27,52.899,53.065,5418847,0
2007-01-30,53.13,53.566,52.899,53.466,6247157,0
2007-01-31,53.475,53.689,53.294,53.589,5206775,0
2007-02-01,53.393,53.712,53.13,53.707,5335575,0
2007-02-02,53.105,53.639,53.097,53.426,3771234,0
2007-02-05,53.393,53.393,52.934,53.254,4439579,0
2007-02-06,53.261,53.344,52.866,52.891,5027578,0
2007-02-07,52.899,53.146,52.752,52.983,5262896,0
2007-02-08,51.957,52.662,51.587,52.004,16923057,0
2007-02-09,51.388,52.696,51.388,52.497,8858337,0
2007-02-12,52.563,52.572,52.211,52.342,6031451,0
2007-02-13,52.4,52.686,52.088,52.414,6049822,0
2007-02-14,52.407,52.538,52.036,52.036,8382775,0
2007-02-15,51.965,52.998,51.957,52.636,5723558,0
2007-02-16,52.794,53.351,52.678,53.082,7774372,0
2007-02-20,52.917,53.196,52.759,53.074,4863111,0
2007-02-21,52.907,53.566,52.899,53.409,6975522,0
2007-02-22,53.32,53.393,52.759,53.114,6840148,0
2007-02-23,52.925,53.13,52.759,53.048,4120865,0
2007-02-26,53.27,53.32,52.883,52.975,4895843,0
2007-02-27,52.891,53.393,51.339,51.553,11128766,0
2007-02-28,51.396,52.127,51.346,51.873,8691798,0
2007-03-01,51.544,52.342,51.339,52.105,10915651,0
2007-03-02,52.088,52.292,51.618,51.693,7723485,0
2007-03-05,51.693,51.913,51.553,51.562,8420207,0
2007-03-06,51.72,52.011,51.658,51.965,6743815,0
2007-03-07,51.833,51.887,51.431,51.544,5291386,0
2007-03-08,51.748,51.948,51.396,51.79,6292201,0
2007-03-09,51.873,51.873,51.44,51.651,7394910,0
2007-03-12,51.603,52.011,51.503,51.887,4446150,0
2007-03-13,52.152,52.326,50.936,51.06,7837676,0
2007-03-14,51.676,51.748,50.837,51.495,6841610,0
2007-03-15,51.527,52.114,51.431,51.74,7545522,0
2007-03-16,52.381,52.381,51.16,51.396,8141537,0
2007-03-19,51.597,51.913,51.544,51.618,6703069,0
2007-03-20,51.495,52.168,51.472,52.08,5289925,0
2007-03-21,51.931,52.817,51.896,52.721,5843618,0
2007-03-22,52.381,52.843,52.159,52.662,5549473,0
2007-03-23,52.448,52.703,52.373,52.645,3834076,0
2007-03-26,52.588,52.605,52.011,52.48,6477240,0
2007-03-27,52.159,52.159,51.642,51.711,8037698,0
2007-03-28,51.544,52.018,51.478,51.658,8996601,0
2007-03-29,51.728,52.3,51.396,52.235,6029554,0
2007-03-30,52.522,52.572,51.667,52.211,6183366,0
2007-04-02,51.873,52.326,51.851,52.071,5595058,0
2007-04-03,52.326,52.407,51.974,52.08,6786705,0
2007-04-04,52.12,52.44,52.027,52.35,6152854,0
2007-04-05,52.267,52.432,52.105,52.308,5323155,0
2007-04-09,52.243,52.368,51.72,51.74,8335954,0
2007-04-10,51.711,52.127,51.642,52.088,7848534,0
2007-04-11,51.948,52.096,51.748,51.923,6575146,0
2007-04-12,52.49,52.826,52.283,52.703,9907415,0
2007-04-13,52.703,53.057,52.572,52.899,6022918,0
2007-04-16,52.899,53.137,52.826,53.03,7686674,0
2007-04-17,53.13,54.214,52.934,54.049,14641022,0
2007-04-18,53.846,54.196,53.821,54.149,7184127,0
2007-04-19,54.125,54.24,53.846,54.24,6432896,0
2007-04-20,54.42,54.888,54.42,54.748,9784251,0
2007-04-23,54.674,55.003,54.667,54.696,5380490,0
2007-04-24,54.674,54.921,54.319,54.551,5572407,0
2007-04-25,54.846,55.232,54.459,55.021,7196197,0
2007-04-26,55.364,55.364,54.467,54.551,7773704,0
2007-04-27,54.092,54.682,54.033,54.45,5508225,0
2007-04-30,54.373,54.806,54.273,54.289,6699882,0
2007-05-01,54.336,54.635,54.188,54.513,5001457,0
2007-05-02,54.871,55.117,54.635,55.051,6645222,0
2007-05-03,55.101,55.629,55.077,55.292,6336697,0
2007-05-04,55.39,55.529,55.216,55.382,3952011,0
2007-05-07,55.48,55.602,55.283,55.43,2919288,0
2007-05-08,55.2,55.529,55.117,55.16,3979099,0
2007-05-09,55.16,55.438,55.069,55.175,4127908,0
2007-05-10,55.044,55.175,54.477,54.504,5248776,0
2007-05-11,54.504,54.915,54.373,54.871,4473906,0
2007-05-14,54.797,55.037,54.581,54.863,5993212,0
2007-05-15,55.069,55.522,54.954,55.405,8259623,0
2007-05-16,55.398,56.513,55.257,56.383,10889306,0
2007-05-17,56.227,56.441,55.963,56.259,6958169,0
2007-05-18,56.49,57.204,56.425,57.074,10154941,0
2007-05-21,56.267,57.016,56.178,56.704,8546382,0
2007-05-22,56.538,56.679,56.162,56.407,7705348,0
2007-05-23,56.472,56.613,56.294,56.425,5371170,0
2007-05-24,56.465,56.73,56.162,56.227,7399048,0
2007-05-25,56.169,56.679,56.169,56.53,4967926,0
2007-05-29,56.398,56.679,56.128,56.251,6089246,0
2007-05-30,56.023,56.481,55.906,56.325,6841863,0
2007-05-31,56.276,56.604,56.071,56.128,6953131,0
2007-06-01,56.391,56.644,56.146,56.434,6035604,0
2007-06-04,55.857,56.434,55.857,56.111,4530092,0
2007-06-05,55.668,56.154,55.522,55.544,7169145,0
2007-06-06,55.216,55.446,55.037,55.085,6616938,0
2007-06-07,55.003,55.168,54.45,54.504,8670585,0
2007-06-08,54.388,54.74,54.075,54.714,8518075,0
2007-06-11,54.459,54.714,54.196,54.248,6168963,0
2007-06-12,54.18,54.74,54.025,54.24,7819414,0
2007-06-13,54.28,54.559,53.837,54.536,6949224,0
2007-06-14,54.6,55.109,54.504,54.946,6299320,0
2007-06-15,55.168,55.661,54.757,54.775,9444025,0
2007-06-18,54.784,54.954,54.66,54.696,4256580,0
2007-06-19,54.528,54.536,53.821,54.049,7752290,0
2007-06-20,54.311,54.559,53.821,53.821,5782599,0
2007-06-21,53.821,54.273,53.804,54.117,5267034,0
2007-06-22,53.869,54.196,53.154,53.277,9397140,0
2007-06-25,53.146,53.558,52.843,53.105,7295915,0
2007-06-26,53.409,53.558,52.99,53.114,9437405,0
2007-06-27,53.039,53.837,52.776,53.533,6323593,0
2007-06-28,53.541,53.977,53.146,53.598,6214489,0
2007-06-29,53.647,53.894,52.866,53.27,8421746,0
2007-07-02,53.707,54.214,53.393,53.639,8715451,0
2007-07-03,53.787,53.977,53.426,53.878,4243404,0
2007-07-05,54,54.635,53.952,54.142,6913781,0
2007-07-06,54.149,54.559,53.926,54.397,4688198,0
2007-07-09,54.397,54.574,54.214,54.256,5055703,0
2007-07-10,54.256,54.667,54.083,54.108,8707387,0
2007-07-11,53.869,54.388,53.778,54.305,6000150,0
2007-07-12,54.428,55.037,54.214,54.985,6854147,0
2007-07-13,55.037,55.037,54.428,54.915,5954653,0
2007-07-16,54.714,55.241,54.674,55.029,5447086,0
2007-07-17,55.143,55.241,54.42,54.543,29626601,0
2007-07-18,54.435,54.667,53.887,54.319,9176154,0
2007-07-19,54.397,54.644,53.598,53.778,12099820,0
2007-07-20,53.558,53.558,52.776,53.122,14029236,0
2007-07-23,53.409,54.929,53.188,54.696,13338648,0
2007-07-24,54.214,54.954,53.894,54.428,10001944,0
2007-07-25,54.888,56.644,54.888,56.119,13835238,0
2007-07-26,55.405,56.062,54.543,54.906,12583928,0
2007-07-27,55.16,55.266,53.909,53.935,10802699,0
2007-07-30,54.854,56.598,53.5,54.132,9014723,0
2007-07-31,54.256,54.626,53.854,53.9,8475498,0
2007-08-01,53.484,54.821,53.475,54.565,7984274,0
2007-08-02,55.029,55.216,54.42,54.88,6409010,0
2007-08-03,54.88,55.522,54.565,54.6,7431323,0
2007-08-06,55.125,56.31,54.829,56.276,9204945,0
2007-08-07,56.014,57.361,55.816,56.81,11038519,0
2007-08-08,56.407,57.64,56.276,57.45,8139604,0
2007-08-09,57.047,57.706,56.267,56.267,10346564,0
2007-08-10,55.595,56.376,55.2,55.816,9249771,0
2007-08-13,55.899,56.407,55.2,55.922,6662776,0
2007-08-14,56.146,56.31,54.897,55.168,6089743,0
2007-08-15,54.96,56.285,54.871,55.314,7425585,0
2007-08-16,54.635,56.325,54.626,56.162,11784189,0
2007-08-17,57.238,57.353,56.087,56.991,10442713,0
2007-08-20,56.836,57.213,55.98,56.358,6042392,0
2007-08-21,56.111,56.53,55.939,56.227,5902755,0
2007-08-22,56.376,56.598,55.692,56.513,8916160,0
2007-08-23,56.581,56.696,55.398,55.782,7912909,0
2007-08-24,55.914,56.178,55.718,56.038,4863593,0
2007-08-27,55.782,56.178,55.652,55.939,3863580,0
2007-08-28,55.857,56.006,55.314,55.454,5998564,0
2007-08-29,55.62,56.096,55.314,56.014,4612690,0
2007-08-30,55.62,56.071,55.537,55.742,4781908,0
2007-08-31,56.046,56.45,55.446,55.882,7481105,0
2007-09-04,56.136,56.598,55.997,56.358,5533280,0
2007-09-05,55.71,56.038,54.731,55.807,5523784,0
2007-09-06,55.561,56.722,55.299,56.317,5828497,0
2007-09-07,55.735,56.367,55.595,55.841,6621953,0
2007-09-10,55.899,56.547,55.875,56.236,5655445,0
2007-09-11,56.959,57.491,56.696,57.394,8017605,0
2007-09-12,57.213,57.475,56.983,57.156,6669223,0
2007-09-13,57.394,57.894,57.171,57.401,8340701,0
2007-09-14,57.065,57.721,57.008,57.139,5905193,0
2007-09-17,56.975,57.55,56.775,57.335,6203695,0
2007-09-18,57.5,58.404,57.261,58.223,7313566,0
2007-09-19,58.322,58.609,57.568,58.411,8474235,0
2007-09-20,58.239,58.691,58.182,58.346,6368063,0
2007-09-21,58.699,59.134,58.346,58.684,9475432,0
2007-09-24,58.699,59.061,58.28,58.528,9890071,0
2007-09-25,58.199,58.921,58.116,58.502,6948763,0
2007-09-26,58.626,59.586,58.591,59.332,7826841,0
2007-09-27,59.389,59.842,59.332,59.653,6680425,0
2007-09-28,59.66,60.202,59.555,60.179,8075312,0
2007-10-01,60.409,60.985,60.374,60.793,8785293,0
2007-10-02,60.884,60.993,60.243,60.589,7479549,0
2007-10-03,60.458,60.539,60.13,60.351,6256288,0
2007-10-04,59.973,60.688,59.973,60.679,5434063,0
2007-10-05,60.899,60.941,60.161,60.572,6936929,0
2007-10-08,60.374,60.746,60.293,60.712,2887523,0
2007-10-09,60.293,60.531,59.907,60.137,8550967,0
2007-10-10,60.342,60.941,60.047,60.458,6484055,0
2007-10-11,60.621,60.868,58.174,58.953,15044624,0
2007-10-12,58.929,59.529,58.651,58.962,7000651,0
2007-10-15,58.855,59.118,58.148,58.609,8574072,0
2007-10-16,58.37,59.185,58.362,59.037,6944354,0
2007-10-17,59.159,59.792,58.823,59.233,5886952,0
2007-10-18,59.2,59.503,58.906,59.045,4168493,0
2007-10-19,58.815,59.02,57.787,57.831,9000037,0
2007-10-22,57.525,58.502,57.484,58.461,6652119,0
2007-10-23,58.544,58.798,58.085,58.758,5938671,0
2007-10-24,58.469,59.061,58.271,58.979,6189695,0
2007-10-25,59.144,59.446,58.83,59.125,5731226,0
2007-10-26,59.521,59.521,58.731,59.424,5031794,0
2007-10-29,59.547,60.679,59.284,60.539,7249556,0
2007-10-30,60.211,61.046,60.047,60.653,6040602,0
2007-10-31,60.819,61.029,59.842,60.557,5857107,0
2007-11-01,60.365,60.705,59.463,59.463,6038984,0
2007-11-02,60.482,60.482,59.446,59.947,6175820,0
2007-11-05,60.424,60.424,59.653,59.768,8103371,0
2007-11-06,59.768,60.696,59.768,60.365,5856345,0
2007-11-07,60.226,60.226,59.3,59.424,5976093,0
2007-11-08,59.471,60.581,59.144,60.374,8301204,0
2007-11-09,60.458,60.976,59.807,60.358,8150226,0
2007-11-12,60.13,60.531,59.555,59.612,6027186,0
2007-11-13,60.121,60.31,59.224,60.243,6989424,0
2007-11-14,60.705,61.573,59.849,60.837,7578184,0
2007-11-15,60.712,61.493,60.278,60.441,6336690,0
2007-11-16,60.96,61.107,60.095,60.906,7417434,0
2007-11-19,60.645,61.937,60.417,61.673,9547821,0
2007-11-20,61.607,62.084,60.761,61.476,9939938,0
2007-11-21,61.134,62.668,61.134,61.641,9381537,0
2007-11-23,62.173,62.173,61.41,62.025,2779672,0
2007-11-26,62.149,62.765,61.205,61.354,7344347,0
2007-11-27,61.74,62.536,61.145,62.363,7720725,0
2007-11-28,62.502,63.583,61.994,63.384,8191374,0
2007-11-29,63.307,63.307,62.502,62.87,5505922,0
2007-11-30,63.018,63.4,62.461,63.4,8871909,0
2007-12-03,63.672,63.672,62.732,62.905,5386303,0
2007-12-04,62.659,63.252,62.625,62.964,5186650,0
2007-12-05,62.272,63.078,62.117,62.651,8010674,0
2007-12-06,62.625,63.392,62.461,63.275,4611980,0
2007-12-07,63.392,63.865,63.176,63.252,4016223,0
2007-12-10,63.553,63.716,63.176,63.479,4799020,0
2007-12-11,63.664,64.145,62.71,62.824,6546927,0
2007-12-12,63.873,64.542,63.415,64.145,9096441,0
2007-12-13,64.318,64.713,63.687,64.638,6081488,0
2007-12-14,64.556,64.892,64.376,64.449,8205747,0
2007-12-17,64.803,64.803,63.415,63.553,7265879,0
2007-12-18,64.136,64.136,62.856,63.267,8989403,0
2007-12-19,63.409,63.569,62.692,63.078,6134818,0
2007-12-20,63.415,63.43,62.52,62.833,5314106,0
2007-12-21,63.926,63.972,63.062,63.541,9413411,0
2007-12-24,63.541,64.073,63.26,63.832,1759007,0
2007-12-26,64.058,64.058,63.185,63.479,3949753,0
2007-12-27,63.252,63.95,62.913,63.003,4174651,0
2007-12-28,63.252,63.515,62.896,63.275,2929708,0
2007-12-31,63.193,63.193,62.224,62.346,4392953,0
2008-01-02,62.765,62.765,61.371,61.846,5964037,0
2008-01-03,61.927,63.12,61.846,62.247,5756258,0
2008-01-04,61.846,62.756,61.846,62.059,6687349,0
2008-01-07,62.313,63.61,62.182,63.515,9233650,0
2008-01-08,63.95,64.884,63.392,64.022,8708872,0
2008-01-09,64.073,65.155,64.058,64.681,11308020,0
2008-01-10,64.681,65.541,64.252,65.361,9586815,0
2008-01-11,64.901,65.032,62.996,63.891,9813550,0
2008-01-14,64.276,64.393,62.964,63.185,9449937,0
2008-01-15,62.444,62.879,61.371,61.467,11372865,0
2008-01-16,61.074,61.485,60.195,60.409,11731781,0
2008-01-17,60.539,60.539,59.011,59.224,12194268,0
2008-01-18,59.586,60.095,58.28,58.699,10939387,0
2008-01-22,55.857,57.5,55.339,57.038,17091547,0
2008-01-23,56.276,58.255,55.62,57.911,14755096,0
2008-01-24,57.737,58.05,57.13,57.279,10307203,0
2008-01-25,57.394,57.894,56.434,56.613,10173421,0
2008-01-28,56.636,57.755,56.358,57.721,8448193,0
2008-01-29,57.713,57.969,56.104,56.376,11444609,0
2008-01-30,55.956,56.481,55.2,55.356,10095146,0
2008-01-31,55.16,56.259,54.459,55.899,16063621,0
2008-02-01,56.136,56.745,55.841,56.538,9408344,0
2008-02-04,56.556,56.959,56.294,56.861,6815042,0
2008-02-05,55.972,56.383,55.372,55.816,10566140,0
2008-02-06,56.169,56.169,54.477,54.814,17225359,0
2008-02-07,56.434,57.936,55.692,57.839,18612458,0
2008-02-08,57.813,57.963,57.09,57.344,7358828,0
2008-02-11,57.442,58.485,56.925,58.289,8442004,0
2008-02-12,58.576,59.34,58.289,59.11,8077712,0
2008-02-13,59.446,59.76,58.667,58.838,8038772,0
2008-02-14,58.97,59.257,58.485,58.79,9616871,0
2008-02-15,58.731,58.953,58.461,58.921,7257861,0
2008-02-19,59.555,59.555,58.396,58.437,5990533,0
2008-02-20,59.11,59.11,57.582,58.42,7118409,0
2008-02-21,58.731,58.88,58.182,58.387,6733751,0
2008-02-22,58.642,58.723,57.945,58.634,5809210,0
2008-02-25,58.591,59.076,58.289,58.806,5698592,0
2008-02-26,58.411,58.782,58.248,58.591,5688802,0
2008-02-27,58.33,58.915,58.33,58.485,5502991,0
2008-02-28,58.495,58.495,57.787,58.37,5849129,0
2008-02-29,57.844,58.05,56.968,57.139,7174408,0
2008-03-03,57.13,57.706,56.819,57.64,6116591,0
2008-03-04,56.942,57.795,56.942,57.533,7261411,0
2008-03-05,57.771,58.093,56.679,57.729,8144508,0
2008-03-06,57.5,58.239,57.467,57.598,7473198,0
2008-03-07,57.369,57.755,56.915,57.162,8771965,0
2008-03-10,57.327,57.327,56.538,56.696,5724056,0
2008-03-11,57.852,57.852,56.662,57.458,9064220,0
2008-03-12,57.475,57.762,57.008,57.139,7364040,0
2008-03-13,56.376,57.288,56.071,56.877,8197802,0
2008-03-14,57.295,57.295,55.882,56.227,9493207,0
2008-03-17,55.857,57.542,55.816,56.802,11475268,0
2008-03-18,57.762,57.795,56.819,57.516,9582930,0
2008-03-19,57.5,58.731,57.279,57.648,7611791,0
2008-03-20,57.911,58.667,57.5,58.477,8959922,0
2008-03-24,58.651,59.076,58.207,58.691,5576048,0
2008-03-25,58.731,59.316,58.477,58.766,5815729,0
2008-03-26,58.576,58.939,58.37,58.452,4553978,0
2008-03-27,58.684,59.061,58.271,58.477,6181907,0
2008-03-28,58.651,59.144,58.651,58.782,4589605,0
2008-03-31,58.979,59.43,58.551,59.307,7183699,0
2008-04-01,59.055,59.284,58.354,59.249,8438449,0
2008-04-02,58.897,59.084,58.519,58.667,6236700,0
2008-04-03,58.37,59.061,58.37,58.651,5720622,0
2008-04-04,58.731,59.24,58.568,58.758,5562908,0
2008-04-07,59.069,59.194,58.445,59.028,6925840,0
2008-04-08,58.651,58.889,58.429,58.551,6545505,0
2008-04-09,58.469,58.591,58.009,58.297,5241018,0
2008-04-10,58.429,59.207,58.108,58.897,7347572,0
2008-04-11,58.889,59.003,58.411,58.651,5237175,0
2008-04-14,58.651,59.037,58.255,58.28,5795420,0
2008-04-15,58.404,58.699,58.14,58.502,4552823,0
2008-04-16,58.88,58.88,57.823,58.411,9241722,0
2008-04-17,58.411,58.551,57.804,58.131,5686077,0
2008-04-18,58.774,58.806,57.385,57.991,9873492,0
2008-04-21,57.573,58.131,57.361,57.419,6469495,0
2008-04-22,57.288,57.376,56.376,56.758,9113997,0
2008-04-23,57.288,57.475,56.506,56.836,8729769,0
2008-04-24,56.522,57.162,55.857,55.857,12350885,0
2008-04-25,56.104,56.146,55.208,55.544,10259123,0
2008-04-28,55.488,56.434,55.275,55.988,10323852,0
2008-04-29,56.029,56.267,55.676,56.023,5874672,0
2008-04-30,55.7,57,55.7,56.294,7932805,0
2008-05-01,56.236,56.472,55.882,56.267,6964549,0
2008-05-02,56.696,57.353,56.49,56.758,8668467,0
2008-05-05,56.915,57.27,56.119,56.325,6098748,0
2008-05-06,56.193,56.45,55.751,56.325,6491859,0
2008-05-07,56.193,56.767,55.751,56.391,3760161,0
2008-05-08,56.186,56.202,55.232,55.48,7704973,0
2008-05-09,55.661,55.782,54.88,55.454,7195042,0
2008-05-12,55.488,55.62,55.003,55.241,6232984,0
2008-05-13,55.356,55.595,54.915,55.241,6663891,0
2008-05-14,55.652,55.841,55.069,55.117,7584083,0
2008-05-15,55.322,56.136,55.134,55.914,7979787,0
2008-05-16,56.119,56.218,55.661,55.751,8741249,0
2008-05-19,55.922,55.956,55.446,55.882,6591301,0
2008-05-20,55.504,55.823,55.216,55.414,7639559,0
2008-05-21,55.249,56.029,55.168,55.257,7465410,0
2008-05-22,55.446,56.407,55.446,56.169,7663902,0
2008-05-23,55.899,56.169,55.76,56.071,6587799,0
2008-05-27,55.988,56.758,55.899,56.687,7525149,0
2008-05-28,56.679,56.679,55.692,55.8,7884151,0
2008-05-29,55.807,56.712,55.8,56.538,6013941,0
2008-05-30,56.598,56.598,55.882,56.104,6780520,0
2008-06-02,55.948,56.038,55.093,55.488,8748754,0
2008-06-03,55.652,55.652,54.814,55.077,8515866,0
2008-06-04,54.814,55.077,54.559,54.766,7096607,0
2008-06-05,54.977,55.322,54.6,55.275,7204402,0
2008-06-06,54.929,55.069,53.762,53.821,11850283,0
2008-06-09,54.149,54.149,53.137,53.698,11013047,0
2008-06-10,53.631,56.079,53.631,55.513,12610109,0
2008-06-11,55.322,55.899,55.216,55.438,9675319,0
2008-06-12,55.726,56.046,55.283,55.816,7993916,0
2008-06-13,55.823,56.023,54.814,55.48,10131001,0
2008-06-16,55.241,55.661,53.598,54.248,12157975,0
2008-06-17,54.42,54.682,53.837,54.108,9292387,0
2008-06-18,54.049,54.075,53.409,53.442,10841099,0
2008-06-19,53.5,54.405,53.351,54.125,7482214,0
2008-06-20,54.009,54.305,53.32,53.459,12392855,0
2008-06-23,53.581,53.647,52.875,53.089,6919096,0
2008-06-24,52.998,53.213,52.004,52.588,8423345,0
2008-06-25,52.678,54.149,52.678,53.821,10759971,0
2008-06-26,53.369,53.944,53.13,53.205,9756714,0
2008-06-27,53.36,53.698,52.432,52.514,11982407,0
2008-06-30,52.836,53.205,52.08,52.235,11273269,0
2008-07-01,52.334,53.005,51.982,52.899,12052158,0
2008-07-02,52.99,54.205,52.943,54.018,11389805,0
2008-07-03,53.977,54.96,53.977,54.846,6784613,0
2008-07-07,54.706,55.037,54.289,54.723,9577998,0
2008-07-08,54.551,54.871,53.878,54.075,11133183,0
2008-07-09,54.205,54.345,53.466,53.681,7734358,0
2008-07-10,53.804,54,53.205,53.878,7771865,0
2008-07-11,53.402,53.681,52.522,53.114,11099759,0
2008-07-14,53.516,53.821,52.826,53.32,7526221,0
2008-07-15,52.866,54.092,52.678,53.86,10254657,0
2008-07-16,54.025,54.319,53.434,54.289,6949502,0
2008-07-17,54.075,54.617,52.859,53.829,12593239,0
2008-07-18,53.769,54,53.236,53.729,8614027,0
2008-07-21,54.049,54.049,52.785,52.943,6405262,0
2008-07-22,53.082,54.495,52.67,54.373,8542723,0
2008-07-23,54.617,55.742,53.812,55.629,11267948,0
2008-07-24,55.692,55.875,54.985,55.364,6503794,0
2008-07-25,55.652,55.807,54.814,55.216,11292424,0
2008-07-28,55.208,55.283,54.45,54.797,5472499,0
2008-07-29,54.977,55.241,54.66,55.021,9989464,0
2008-07-30,55.241,55.552,54.682,54.96,9588819,0
2008-07-31,54.871,55.39,54.559,54.674,8907202,0
2008-08-01,54.888,55.364,54.513,54.731,9299973,0
2008-08-04,54.797,55.816,54.731,55.586,11822401,0
2008-08-05,55.841,56.506,55.504,56.285,14706041,0
2008-08-06,56.128,56.303,55.823,56.303,6271240,0
2008-08-07,56.104,56.267,55.692,55.816,7023640,0
2008-08-08,55.735,57.055,55.735,56.968,10426552,0
2008-08-11,56.968,57.074,56.481,56.898,7309705,0
2008-08-12,57.008,57.376,56.636,57.187,6503579,0
2008-08-13,56.968,57.607,56.853,57.288,7408764,0
2008-08-14,57.245,58.182,56.784,57.45,6823667,0
2008-08-15,57.573,57.852,57.31,57.664,6862997,0
2008-08-18,57.877,58.034,57.13,57.344,5362863,0
2008-08-19,57.008,57.903,56.869,57.582,7504401,0
2008-08-20,57.804,57.804,57.008,57.376,4970195,0
2008-08-21,57.099,57.222,56.391,57,6875019,0
2008-08-22,57.139,57.664,57,57.419,4129017,0
2008-08-25,57.171,57.419,56.472,56.722,4868235,0
2008-08-26,56.802,56.933,56.236,56.434,5035317,0
2008-08-27,56.333,56.853,56.071,56.844,3420913,0
2008-08-28,56.983,57.055,56.581,56.836,4049072,0
2008-08-29,56.827,57.074,56.209,56.251,5120005,0
2008-09-02,56.59,57.954,56.565,57.055,7788281,0
2008-09-03,56.636,56.925,56.251,56.836,6346535,0
2008-09-04,56.67,57.361,56.104,56.178,7133624,0
2008-09-05,55.972,56.802,55.972,56.613,7506338,0
2008-09-08,56.861,57.936,56.861,57.78,8459428,0
2008-09-09,57.475,58.634,57.475,58.322,13802029,0
2008-09-10,58.535,59.134,57.844,59.003,12535456,0
2008-09-11,59.003,59.71,58.346,59.653,9895666,0
2008-09-12,59.324,60.13,59.194,60.086,8437025,0
2008-09-15,59.207,60.424,59.207,59.43,11166969,0
2008-09-16,58.658,60.13,58.658,59.947,13824870,0
2008-09-17,59.66,60.374,58.758,58.88,16310482,0
2008-09-18,59.125,61.007,58.758,60.154,15977439,0
2008-09-19,60.482,61.811,59.407,60.121,17860802,0
2008-09-22,59.9,60.121,58.165,58.387,9064181,0
2008-09-23,58.437,59.415,57.969,58.116,8880273,0
2008-09-24,57.795,58.42,57.099,57.582,11431318,0
2008-09-25,57.839,59.134,57.737,58.568,8340961,0
2008-09-26,57.746,59.249,57.746,58.906,7898621,0
2008-09-29,58.182,59.372,56.522,57.222,13885000,0
2008-09-30,57.401,58.889,57.401,58.544,13229186,0
2008-10-01,58.043,59.284,58.043,58.847,9722696,0
2008-10-02,58.469,59.34,58.131,58.248,13223950,0
2008-10-03,58.79,58.815,56.398,56.679,12613033,0
2008-10-06,55.544,56.898,53.188,54.74,19301344,0
2008-10-07,55.241,55.735,53.137,53.49,15704407,0
2008-10-08,52.859,54.033,51.562,52.251,15781334,0
2008-10-09,52.373,52.943,48.884,48.893,18693133,0
2008-10-10,47.378,51.571,43.709,47.481,26234378,0
2008-10-13,48.736,51.125,48.094,50.741,16232774,0
2008-10-14,46.23,48.217,43.748,44.686,42548472,0
2008-10-15,44.481,44.947,41.605,42.098,27991890,0
2008-10-16,42.211,43.74,41.613,43.6,23888357,0
2008-10-17,42.606,45.572,42.508,44.257,17338477,0
2008-10-20,44.8,46.626,44.234,46.626,15923648,0
2008-10-21,45.993,46.516,44.931,45.179,11053625,0
2008-10-22,44.35,45.062,43.033,44.063,11445976,0
2008-10-23,44.135,44.867,41.941,43.932,14460394,0
2008-10-24,41.491,43.545,41.407,42.517,12618439,0
2008-10-27,42.862,44.169,41.664,42.297,11161745,0
2008-10-28,43.249,46.411,42.848,45.862,15728249,0
2008-10-29,45.886,47.217,44.537,45.179,11268001,0
2008-10-30,46.181,47.378,45.853,46.887,12211424,0
2008-10-31,46.822,47.635,46.204,46.83,11463099,0
2008-11-03,46.797,47.526,46.411,47.208,6777163,0
2008-11-04,48.047,48.651,47.43,47.923,8132162,0
2008-11-05,48.077,48.505,46.533,46.83,10479616,0
2008-11-06,46.344,47.15,44.44,45.054,12358934,0
2008-11-07,45.424,46.141,44.554,45.474,12060474,0
2008-11-10,46.312,46.32,44.152,44.859,9292685,0
2008-11-11,44.859,46.099,43.923,45.245,9169512,0
2008-11-12,44.456,45.228,43.467,43.616,9066549,0
2008-11-13,43.765,45.747,42.723,45.661,13379166,0
2008-11-14,44.998,46.107,42.807,43.962,12162459,0
2008-11-17,43.923,45.007,43.207,43.512,10384564,0
2008-11-18,42.729,44.257,41.984,43.652,16149280,0
2008-11-19,43.381,44.686,42.552,42.798,13829260,0
2008-11-20,42.377,44.317,41.07,41.308,16486590,0
2008-11-21,42.089,44.998,40.859,44.842,21775927,0
2008-11-24,45.096,46.749,43.467,45.722,17552769,0
2008-11-25,45.762,46.705,43.24,44.358,13759404,0
2008-11-26,44.257,45.202,43.15,45.121,9879613,0
2008-11-28,45.326,46.665,45.187,46.574,4292907,0
2008-12-01,45.639,46.328,43.977,44.063,9639458,0
2008-12-02,44.775,45.047,43.625,44.728,8569417,0
2008-12-03,43.941,44.546,43.109,44.423,12635383,0
2008-12-04,44.079,44.775,42.57,42.986,9465450,0
2008-12-05,43.051,44.775,42.196,43.839,12095690,0
2008-12-08,44.676,44.768,43.421,44.029,12142373,0
2008-12-09,43.879,44.054,42.683,42.938,9096394,0
2008-12-10,43.224,43.923,42.938,43.545,6879513,0
2008-12-11,43.536,44.358,43.069,43.297,6938463,0
2008-12-12,42.343,42.993,41.9,42.737,8502424,0
2008-12-15,43.051,43.43,41.993,43.06,7485315,0
2008-12-16,43.461,44.702,43.133,44.528,11454274,0
2008-12-17,44.169,45.105,43.748,44.628,9741052,0
2008-12-18,44.867,45.491,44.668,44.939,12503276,0
2008-12-19,45.047,45.581,44.219,44.432,13905054,0
2008-12-22,44.587,45.054,43.503,44.152,6986230,0
2008-12-23,44.169,45.376,44.079,44.497,7609216,0
2008-12-24,44.562,45.047,44.415,44.8,2497604,0
2008-12-26,44.924,45.278,44.58,44.816,3475594,0
2008-12-29,45.024,45.237,43.879,44.415,5732189,0
2008-12-30,44.448,45.194,44.432,45.079,6099214,0
2008-12-31,45.202,45.647,44.859,44.989,6116541,0
2009-01-02,45.121,46.115,44.947,45.975,6308950,0
2009-01-05,45.853,45.916,45.262,45.67,8670185,0
2009-01-06,45.941,46.765,45.179,45.755,9839716,0
2009-01-07,45.459,45.459,44.095,44.266,8965352,0
2009-01-08,44.193,44.415,43.372,43.74,9995147,0
2009-01-09,43.923,44.193,43.042,43.182,8412994,0
2009-01-12,43.258,43.258,41.949,42.211,11248207,0
2009-01-13,42.211,43.093,42.058,42.901,11316533,0
2009-01-14,42.63,42.648,41.342,41.975,10492576,0
2009-01-15,41.935,41.975,35.963,41.508,10787132,0
2009-01-16,41.738,42.459,41.694,42.196,10912831,0
2009-01-20,42.369,42.788,41.342,41.422,9690357,0
2009-01-21,41.935,41.935,40.759,41.431,10934727,0
2009-01-22,40.922,41.532,40.446,41.36,10854318,0
2009-01-23,40.579,41.671,40.332,41.255,7240810,0
2009-01-26,41.721,42.386,41.07,42.238,9276001,0
2009-01-27,42.351,42.947,42.211,42.421,8234178,0
2009-01-28,42.591,42.92,42.188,42.745,7063027,0
2009-01-29,42.591,43.042,42.238,42.451,6459160,0
2009-01-30,42.304,42.613,41.053,41.263,9170980,0
2009-02-02,40.875,41.401,40.291,41.177,6890396,0
2009-02-03,41.5,42.499,40.884,42.319,6475450,0
2009-02-04,42.335,42.892,41.891,42.297,8398485,0
2009-02-05,41.778,43.265,41.554,43.001,11229872,0
2009-02-06,42.947,44.063,42.84,43.97,8410673,0
2009-02-09,43.748,43.748,41.712,42.247,10963888,0
2009-02-10,41.826,42.247,40.43,40.686,13123203,0
2009-02-11,41.184,41.826,40.728,41.571,7203863,0
2009-02-12,41.491,42.854,41.07,42.715,12689405,0
2009-02-13,42.77,43.915,41.958,43.182,14585879,0
2009-02-17,42.263,42.807,41.482,42.57,15161824,0
2009-02-18,42.938,42.938,42,42.327,7481070,0
2009-02-19,42.115,43.165,41.891,42.877,8354896,0
2009-02-20,42.327,42.752,41.87,42.263,12049045,0
2009-02-23,42.272,42.591,41.097,41.201,8400014,0
2009-02-24,41.796,42.575,41.162,42.451,9937525,0
2009-02-25,42.319,42.591,41.5,41.664,8739493,0
2009-02-26,42,42.188,40.521,40.596,9068739,0
2009-02-27,40.373,40.768,39.544,39.544,11245333,0
2009-03-02,38.86,39.38,38.41,38.484,10493652,0
2009-03-03,39.223,40.291,38.837,39.815,18192126,0
2009-03-04,40.045,40.2,38.606,39.101,12941661,0
2009-03-05,38.588,38.698,37.284,37.76,14309113,0
2009-03-06,37.845,38.815,37.769,38.691,13208476,0
2009-03-09,38.278,38.754,37.483,37.629,9722131,0
2009-03-10,37.865,38.336,37.663,38.278,11379245,0
2009-03-11,38.352,39.133,38.245,38.954,9797945,0
2009-03-12,38.837,39.766,38.666,39.667,10052858,0
2009-03-13,39.906,40.094,39.372,39.937,9711467,0
2009-03-16,40.175,40.891,39.971,40.029,9108845,0
2009-03-17,40.021,40.473,39.443,40.455,8153263,0
2009-03-18,39.601,40.999,39.601,40.636,11203395,0
2009-03-19,40.966,40.983,40.004,40.242,12519665,0
2009-03-20,40.446,41.407,40.446,41.088,16153234,0
2009-03-23,41.342,42.412,41.263,42.412,9174327,0
2009-03-24,42.032,42.683,41.993,42.327,7186522,0
2009-03-25,42.885,43.363,42.443,43.101,10597762,0
2009-03-26,43.512,43.701,42.715,43.669,8671283,0
2009-03-27,43.24,43.616,42.816,43.033,7152928,0
2009-03-30,42.761,43.224,42.124,42.543,9233631,0
2009-03-31,42.929,43.125,42.289,42.289,11175065,0
2009-04-01,41.9,43.069,41.891,42.892,8534885,0
2009-04-02,43.477,43.97,43.133,43.421,9053079,0
2009-04-03,43.536,43.839,42.92,43.282,6792905,0
2009-04-06,43.157,43.569,42.92,43.265,5486389,0
2009-04-07,43.174,43.24,42.737,42.92,6752852,0
2009-04-08,42.929,43.15,42.591,42.947,5990171,0
2009-04-09,43.001,43.608,42.599,42.798,8722368,0
2009-04-13,42.729,46.779,42.132,42.297,6911418,0
2009-04-14,42.009,42.172,41.3,41.532,9408069,0
2009-04-15,41.271,42.798,41.271,42.745,8190318,0
2009-04-16,42.911,42.911,42.024,42.683,7445290,0
2009-04-17,42.715,43.101,42.467,42.823,10737798,0
2009-04-20,42.157,42.377,40.676,40.957,22472517,0
2009-04-21,41.21,41.525,39.838,40.537,16971744,0
2009-04-22,40.957,41.238,39.33,39.411,24945725,0
2009-04-23,39.758,39.807,39.017,39.339,14920905,0
2009-04-24,39.684,40.184,39.372,39.855,13764454,0
2009-04-27,39.659,40.659,39.566,40.341,11614371,0
2009-04-28,40.013,41.293,40.013,41.106,14084059,0
2009-04-29,41.201,42.072,41.201,41.44,18381292,0
2009-04-30,41.818,41.891,40.676,40.875,13338717,0
2009-05-01,40.875,40.983,40.111,40.898,9272951,0
2009-05-04,41.21,41.21,40.144,40.332,15934228,0
2009-05-05,40.356,41.03,40.349,40.85,14133327,0
2009-05-06,41.317,41.317,40.406,40.843,9205695,0
2009-05-07,40.957,41.122,40.446,40.652,16130856,0
2009-05-08,40.974,41.022,40.324,40.868,13009223,0
2009-05-11,40.702,41.106,40.48,40.728,9968389,0
2009-05-12,40.843,40.906,40.103,40.473,18760298,0
2009-05-13,40.413,40.974,40.366,40.79,13755994,0
2009-05-14,40.826,42.024,40.667,41.787,12417417,0
2009-05-15,41.508,41.745,41.097,41.333,9989568,0
2009-05-18,41.581,42.08,41.36,42.032,7865771,0
2009-05-19,42.132,42.798,41.975,42.394,9233636,0
2009-05-20,42.606,43.125,42.335,42.761,10391638,0
2009-05-21,42.421,42.606,41.883,42.297,7421407,0
2009-05-22,42.369,42.675,42.058,42.36,5558241,0
2009-05-26,41.9,42.459,41.818,42.124,10755481,0
2009-05-27,42.204,42.304,40.922,41.079,10726621,0
2009-05-28,41.276,42.14,41.201,41.91,9690862,0
2009-05-29,41.941,42.831,41.769,42.752,11361648,0
2009-06-01,42.938,43.854,42.92,43.643,9928033,0
2009-06-02,43.923,45.777,43.66,45.483,16673860,0
2009-06-03,45.096,45.096,44.266,44.58,14019024,0
2009-06-04,44.58,45.096,44.193,45.032,15342328,0
2009-06-05,45.483,45.581,44.768,45.079,12653672,0
2009-06-08,44.916,45.171,43.986,44.481,8335017,0
2009-06-09,44.528,44.637,43.709,43.932,8473089,0
2009-06-10,44.135,44.448,43.528,43.832,7652797,0
2009-06-11,43.693,44.341,43.477,43.512,10733862,0
2009-06-12,43.413,44.234,43.207,44.071,7253693,0
2009-06-15,43.906,43.977,43.354,43.437,7412971,0
2009-06-16,43.586,43.783,42.877,42.993,7879867,0
2009-06-17,42.97,44.219,42.807,43.512,11432321,0
2009-06-18,43.643,44.956,43.437,44.76,8568073,0
2009-06-19,44.965,45.219,44.101,44.283,11602132,0
2009-06-22,44.063,44.266,43.685,43.941,6464568,0
2009-06-23,44.152,44.219,43.372,43.545,7947834,0
2009-06-24,43.81,44.219,43.29,43.578,5758998,0
2009-06-25,43.446,44.668,43.174,44.35,9800359,0
2009-06-26,44.127,45.096,43.949,44.931,10751046,0
2009-06-29,45.45,45.591,44.859,45.047,7752451,0
2009-06-30,45.129,45.54,44.947,45.147,10731752,0
2009-07-01,45.278,46.566,45.278,46.426,11819908,0
2009-07-02,46.025,46.673,45.809,46.288,9936144,0
2009-07-06,46.222,46.962,46.064,46.929,10818403,0
2009-07-07,46.879,47.2,45.933,46.002,14552036,0
2009-07-08,46.073,46.107,44.784,45.054,14717914,0
2009-07-09,45.269,45.459,44.686,44.916,8842610,0
2009-07-10,44.653,45.079,44.605,44.939,7238207,0
2009-07-13,44.974,45.878,44.867,45.731,10743332,0
2009-07-14,45.696,46.099,45.491,46.073,5563115,0
2009-07-15,46.443,47.077,46.248,47.053,9339937,0
2009-07-16,46.822,47.395,46.681,47.036,7672355,0
2009-07-17,46.765,47.036,46.379,46.542,7533308,0
2009-07-20,46.699,46.732,45.474,46.064,9530752,0
2009-07-21,46.402,46.566,45.546,46.328,7395735,0
2009-07-22,46.181,46.328,45.483,45.908,9125774,0
2009-07-23,46.01,46.69,45.686,46.411,10788902,0
2009-07-24,46.468,46.626,45.77,46.337,8207141,0
2009-07-27,46.248,46.592,45.975,46.28,7020552,0
2009-07-28,46.042,46.542,45.755,45.975,8705965,0
2009-07-29,45.809,46.328,45.793,46.272,6488175,0
2009-07-30,46.601,47.341,46.443,46.494,8161581,0
2009-07-31,46.533,47.061,46.393,46.618,7307959,0
2009-08-03,46.805,46.805,45.967,46.165,7904141,0
2009-08-04,47.438,48.99,47.233,48.512,33897475,0
2009-08-05,48.613,48.875,47.881,47.964,12286426,0
2009-08-06,48.144,48.309,47.387,47.503,9191560,0
2009-08-07,47.725,47.815,47.273,47.43,8362645,0
2009-08-10,47.472,47.472,46.771,47.158,9890310,0
2009-08-11,46.962,47.273,46.732,46.749,8260268,0
2009-08-12,46.64,47.273,46.28,46.558,8413683,0
2009-08-13,46.699,46.749,46.025,46.402,8749585,0
2009-08-14,46.411,46.871,46.064,46.46,7785218,0
2009-08-17,46.328,46.64,45.886,46.15,7012193,0
2009-08-18,46.181,46.626,45.933,46.195,11845981,0
2009-08-19,46.181,46.583,46.002,46.37,7115547,0
2009-08-20,46.248,46.953,46.165,46.69,7382168,0
2009-08-21,46.879,47.421,46.656,47.224,10822702,0
2009-08-24,47.387,47.463,46.871,47.193,6926929,0
2009-08-25,47.108,47.481,46.879,47.061,7088407,0
2009-08-26,47.108,47.797,46.929,47.543,9004730,0
2009-08-27,47.307,47.725,47.233,47.446,7126849,0
2009-08-28,47.611,47.643,46.503,46.626,8039378,0
2009-08-31,46.46,46.805,46.312,46.551,6722914,0
2009-09-01,46.494,47.068,45.941,46.204,9696116,0
2009-09-02,45.993,46.509,45.747,46.288,10838208,0
2009-09-03,46.443,46.656,46.002,46.525,9520114,0
2009-09-04,46.37,47.395,46.272,47.264,10763796,0
2009-09-08,47.364,47.916,47.092,47.872,15863629,0
2009-09-09,47.923,47.923,47.526,47.674,12288881,0
2009-09-10,47.578,47.683,47.264,47.526,9253748,0
2009-09-11,47.683,48.398,47.43,48.309,9976775,0
2009-09-14,48.047,48.373,47.815,48.217,7242161,0
2009-09-15,48.25,48.25,47.57,47.881,7717618,0
2009-09-16,47.881,48.03,47.371,47.923,6969121,0
2009-09-17,47.929,48.457,47.824,48.3,8563614,0
2009-09-18,48.497,49.286,48.431,49.173,17829281,0
2009-09-21,48.893,49.006,48.309,48.483,9478068,0
2009-09-22,48.546,48.63,47.89,48.118,8280533,0
2009-09-23,48.212,48.529,47.923,48.03,7453234,0
2009-09-24,48.11,48.318,47.841,48.086,7496222,0
2009-09-25,48.055,48.571,47.907,48.204,8228002,0
2009-09-28,48.424,48.868,48.153,48.49,4974068,0
2009-09-29,48.546,48.719,47.643,48.063,8626793,0
2009-09-30,48.25,48.35,47.65,48.187,10832790,0
2009-10-01,48.217,48.457,47.864,48.022,10647062,0
2009-10-02,48.562,50.304,48.406,50.027,21340481,0
2009-10-05,49.966,50.304,49.401,49.984,9607639,0
2009-10-06,50.149,50.33,49.632,50.001,9895863,0
2009-10-07,49.984,50.417,49.656,50.246,7827755,0
2009-10-08,50.304,50.304,49.121,49.607,21015279,0
2009-10-09,49.598,49.862,49.129,49.772,7742811,0
2009-10-12,49.64,50.404,49.491,50.043,7521090,0
2009-10-13,50.009,50.106,49.713,49.779,9132746,0
2009-10-14,50.058,50.666,49.862,50.618,10301769,0
2009-10-15,50.574,51.544,50.426,51.486,12804956,0
2009-10-16,51.317,51.486,51.02,51.169,8020622,0
2009-10-19,51.16,51.396,50.845,50.967,6765325,0
2009-10-20,50.929,50.967,50.205,50.584,9817593,0
2009-10-21,50.417,51.208,50.295,50.797,9063349,0
2009-10-22,50.845,50.845,50.001,50.519,6608070,0
2009-10-23,50.443,50.658,49.764,50.132,7919260,0
2009-10-26,50.221,50.519,49.458,49.671,6224469,0
2009-10-27,49.809,50.396,49.368,50.106,8841738,0
2009-10-28,50.009,50.534,49.903,50.097,7696212,0
2009-10-29,50.115,50.486,49.755,50.426,6385550,0
2009-10-30,50.396,50.634,49.458,49.738,9488408,0
2009-11-02,49.934,50.165,49.417,49.779,8057620,0
2009-11-03,49.523,49.607,48.972,49.335,7044672,0
2009-11-04,49.417,50.073,49.112,49.598,6759004,0
2009-11-05,49.647,50.443,49.632,50.295,6786244,0
2009-11-06,50.097,50.732,49.934,50.732,5881192,0
2009-11-09,50.772,51.192,50.46,51.16,8426517,0
2009-11-10,51.069,51.703,50.872,50.994,8636263,0
2009-11-11,51.208,51.486,50.994,51.422,5739107,0
2009-11-12,51.332,51.544,50.19,50.33,10317170,0
2009-11-13,50.627,51.037,50.396,50.881,7804807,0
2009-11-16,51.1,51.332,50.881,51.282,6046451,0
2009-11-17,51.273,51.448,50.953,51.422,5310625,0
2009-11-18,51.291,51.346,50.772,51.177,4811441,0
2009-11-19,51.012,51.012,50.396,50.828,5344785,0
2009-11-20,50.658,51.185,50.46,50.994,6469121,0
2009-11-23,51.309,51.74,51.142,51.332,6098393,0
2009-11-24,51.44,51.464,51.037,51.339,5039604,0
2009-11-25,51.364,51.974,51.332,51.905,5688338,0
2009-11-27,51.125,51.38,50.723,51.177,4158533,0
2009-11-30,51.456,51.609,51.053,51.108,8828947,0
2009-12-01,51.486,52.514,51.332,52.466,8384659,0
2009-12-02,52.159,52.358,51.887,52.283,7542705,0
2009-12-03,52.227,52.235,51.478,51.553,7792726,0
2009-12-04,51.896,52.572,51.816,52.448,10834775,0
2009-12-07,52.326,52.966,52.211,52.759,7620383,0
2009-12-08,52.645,52.645,51.873,52.143,7495842,0
2009-12-09,50.994,51.249,49.911,50.767,24617992,0
2009-12-10,51.053,51.448,50.658,50.797,10353617,0
2009-12-11,50.804,51.239,50.255,50.33,10042860,0
2009-12-14,50.68,50.741,49.993,50.09,9049442,0
2009-12-15,50.115,50.426,49.616,50.097,9321065,0
2009-12-16,50.255,50.673,49.796,49.844,9894035,0
2009-12-17,49.809,49.809,49.319,49.319,10148170,0
2009-12-18,49.219,49.219,48.275,48.859,22590687,0
2009-12-21,49.058,49.886,48.956,49.679,9706238,0
2009-12-22,49.755,49.934,49.491,49.802,7335934,0
2009-12-23,50.001,50.001,49.491,49.844,4661365,0
2009-12-24,49.826,50.073,49.616,50.073,1829513,0
2009-12-28,50.287,50.312,50.001,50.239,5312689,0
2009-12-29,50.345,50.592,50.19,50.19,4610232,0
2009-12-30,50.106,50.478,50.001,50.361,4588710,0
2009-12-31,50.312,50.469,49.911,49.942,4037202,0
2010-01-04,50.264,50.534,49.809,50.304,8017573,0
2010-01-05,50.106,51.012,50.027,50.911,10815434,0
2010-01-06,50.921,51.317,50.295,50.404,12170840,0
2010-01-07,50.396,50.417,49.722,50.081,13139077,0
2010-01-08,49.911,49.957,49.508,49.918,10560342,0
2010-01-11,49.844,49.95,49.368,49.862,7865523,0
2010-01-12,49.713,50.666,49.695,50.557,11055988,0
2010-01-13,50.443,51.208,50.443,50.967,8984428,0
2010-01-14,50.944,51.685,50.732,51.587,8779265,0
2010-01-15,51.431,51.676,50.781,51.169,10178782,0
2010-01-19,51.116,51.265,50.906,51.2,6835547,0
2010-01-20,51.003,51.053,50.469,50.89,6824658,0
2010-01-21,50.936,51.06,49.895,50.058,8667927,0
2010-01-22,50.017,50.304,49.54,49.607,8800432,0
2010-01-25,49.862,49.862,49.351,49.475,5969823,0
2010-01-26,49.368,49.722,49.138,49.491,6088997,0
2010-01-27,49.326,49.607,48.956,49.523,7481153,0
2010-01-28,49.532,49.695,48.875,49.071,11304480,0
2010-01-29,49.155,49.581,48.562,48.972,9893887,0
2010-02-01,49.227,49.903,48.893,49.862,8866953,0
2010-02-02,49.844,50.337,49.564,50.229,7665531,0
2010-02-03,50.043,50.435,49.747,50.345,5920119,0
2010-02-04,49.966,50.051,48.972,48.99,8424667,0
2010-02-05,48.99,49.112,48.424,48.884,8945064,0
2010-02-08,48.956,49.006,48.258,48.431,8573443,0
2010-02-09,48.702,49.679,48.702,49.326,9665386,0
2010-02-10,49.253,49.835,48.884,49.598,13290390,0
2010-02-11,50.001,50.68,49.695,50.264,17340129,0
2010-02-12,50.157,50.287,49.686,50.043,10429077,0
2010-02-16,50.132,50.478,49.695,50.361,8437398,0
2010-02-17,50.502,51.092,50.312,51.02,8160710,0
2010-02-18,50.906,51.518,50.906,51.364,8444380,0
2010-02-19,51.192,51.685,50.911,51.472,7811287,0
2010-02-22,51.495,51.642,51.012,51.265,5733288,0
2010-02-23,51.108,51.324,50.68,50.75,6280964,0
2010-02-24,50.911,51.06,50.584,50.994,8385470,0
2010-02-25,50.528,51.208,50.124,51.177,9829259,0
2010-02-26,51.339,51.413,50.854,51.317,17998772,0
2010-03-01,51.413,52.227,51.317,52.105,10976508,0
2010-03-02,52.105,52.572,52.096,52.407,11598274,0
2010-03-03,52.423,52.794,52.407,52.554,10324822,0
2010-03-04,52.925,52.983,52.538,52.662,9532804,0
2010-03-05,52.817,52.966,52.497,52.875,10285216,0
2010-03-08,52.794,52.949,52.407,52.696,6029537,0
2010-03-09,52.474,53.105,52.407,52.866,9319559,0
2010-03-10,52.817,53.057,52.58,52.925,7852158,0
2010-03-11,52.735,53.393,52.49,53.369,9173586,0
2010-03-12,53.328,53.598,53.13,53.475,8395559,0
2010-03-15,53.96,54.428,53.721,54.336,12743540,0
2010-03-16,54.42,54.459,54.075,54.273,9099379,0
2010-03-17,54.336,54.69,54.232,54.682,8427067,0
2010-03-18,54.682,54.814,54.345,54.644,8475545,0
2010-03-19,54.69,55.021,54.428,54.674,13327253,0
2010-03-22,54.565,54.674,54.336,54.467,8233169,0
2010-03-23,54.565,55.037,54.412,54.921,7807592,0
2010-03-24,54.723,55.037,54.42,54.428,9326825,0
2010-03-25,54.521,55.037,54.504,54.667,7604449,0
2010-03-26,54.74,54.88,54.495,54.696,6468436,0
2010-03-29,54.714,54.929,54.459,54.667,8309382,0
2010-03-30,54.644,55.037,54.513,54.846,6980181,0
2010-03-31,54.775,54.797,54.266,54.345,9889894,0
2010-04-01,54.477,54.775,54.42,54.775,6177125,0
2010-04-05,54.775,54.775,54.075,54.196,8196149,0
2010-04-06,54.04,54.731,54.04,54.536,8198687,0
2010-04-07,54.536,54.644,54.009,54.205,9987638,0
2010-04-08,54.009,54.373,53.9,54.188,7992994,0
2010-04-09,54.156,54.565,54.1,54.513,5791862,0
2010-04-12,54.504,54.766,54.428,54.477,6177023,0
2010-04-13,54.345,54.626,54.232,54.536,6319115,0
2010-04-14,54.381,54.459,54.075,54.45,6333197,0
2010-04-15,54.188,54.626,54.049,54.435,7265988,0
2010-04-16,54.223,54.748,54.18,54.327,8978827,0
2010-04-19,54.28,54.536,53.968,54.311,7736018,0
2010-04-20,54.354,54.543,53.986,54.132,8254949,0
2010-04-21,54.066,54.467,53.894,54.196,7909017,0
2010-04-22,54.009,54.04,52.983,53.196,11794836,0
2010-04-23,53.678,53.678,53.115,53.563,10884015,0
2010-04-26,53.245,53.754,53.074,53.409,0,0
2010-04-27,53.335,53.558,52.628,52.759,10488130,0
2010-04-28,52.802,53.245,52.243,53.188,12453397,0
2010-04-29,53.32,53.804,53.254,53.558,9390823,0
2010-04-30,53.664,54.196,53.541,53.574,10072901,0
2010-05-03,53.623,54.214,53.303,53.96,7070398,0
2010-05-04,53.639,54.196,53.434,53.747,10205382,0
2010-05-05,53.475,54.173,53.409,53.558,9321568,0
2010-05-06,53.524,54.381,50.854,53.146,17099389,0
2010-05-07,52.934,53.426,52.292,53.039,16095832,0
2010-05-10,54.125,54.617,53.935,54.551,13188869,0
2010-05-11,54.345,55.037,54.232,54.667,8814771,0
2010-05-12,55.232,55.537,54.88,54.985,16033283,0
2010-05-13,55.051,55.101,54.591,54.608,9496464,0
2010-05-14,54.551,54.706,54.025,54.273,11847314,0
2010-05-17,54.305,55.003,54.273,54.829,8453242,0
2010-05-18,54.969,55.283,54.543,54.653,8810383,0
2010-05-19,54.459,54.528,53.804,54.248,9578105,0
2010-05-20,53.351,53.581,52.457,52.457,14106030,0
2010-05-21,51.965,52.275,51.044,52.227,17757305,0
2010-05-24,51.826,52.58,51.422,52.011,7710849,0
2010-05-25,50.872,51.685,50.642,51.658,11147479,0
2010-05-26,51.798,51.798,50.14,50.295,18445782,0
2010-05-27,50.906,51.693,50.534,51.667,11476635,0
2010-05-28,51.685,52.127,51.527,51.658,9185281,0
2010-06-01,51.472,52.235,50.845,51.553,8740645,0
2010-06-02,51.422,52.127,50.789,52.127,12199476,0
2010-06-03,52.159,52.283,51.748,52.054,7850189,0
2010-06-04,51.309,51.309,50.345,50.469,12494596,0
2010-06-07,50.412,51.388,50.345,50.706,9366711,0
2010-06-08,50.469,51.587,50.435,51.464,9176935,0
2010-06-09,51.634,51.807,51.2,51.332,8588930,0
2010-06-10,51.773,52.49,51.773,52.44,7995467,0
2010-06-11,52.159,52.211,51.703,52.211,6653868,0
2010-06-14,52.49,52.759,51.948,52.448,6015990,0
2010-06-15,52.554,52.81,52.432,52.767,7607245,0
2010-06-16,52.4,52.613,52.211,52.497,7255589,0
2010-06-17,52.538,53.03,52.368,52.975,6305400,0
2010-06-18,53.074,53.122,52.598,52.636,10892656,0
2010-06-21,53.154,53.22,52.358,52.588,6279863,0
2010-06-22,52.598,52.776,51.896,51.996,7278448,0
2010-06-23,51.931,51.931,51.185,51.527,7933256,0
2010-06-24,51.231,51.74,51.134,51.257,7529192,0
2010-06-25,51.332,51.332,49.918,49.918,27899327,0
2010-06-28,50.205,51.069,50.106,50.897,10387017,0
2010-06-29,50.486,50.741,50.017,50.295,11023039,0
2010-06-30,50.725,51.091,50.074,50.45,10583703,0
2010-07-01,50.337,50.649,49.548,50.534,13211020,0
2010-07-02,50.549,51.053,50.417,50.542,7288510,0
2010-07-06,50.714,50.837,50.066,50.634,8457103,0
2010-07-07,50.601,51.816,50.33,51.693,8881059,0
2010-07-08,51.923,52.572,51.676,52.572,8107953,0
2010-07-09,52.598,52.662,51.996,52.159,6111758,0
2010-07-12,51.957,52.368,51.79,52.358,5122944,0
2010-07-13,52.776,52.785,52.036,52.105,8900872,0
2010-07-14,51.94,52.326,51.798,52.211,6923859,0
2010-07-15,52.227,52.334,51.74,51.878,9887817,0
2010-07-16,51.79,52.186,51.125,51.3,11574452,0
2010-07-19,51.249,51.354,50.929,50.967,7265124,0
2010-07-20,50.741,53.286,50.689,53.171,13682806,0
2010-07-21,53.213,53.377,52.3,52.531,10579294,0
2010-07-22,52.949,53.277,52.572,52.744,8560716,0
2010-07-23,52.613,53.188,52.613,52.943,6315398,0
2010-07-26,52.975,53.418,52.728,53.377,4904395,0
2010-07-27,53.639,54.04,53.154,53.96,7343119,0
2010-07-28,53.812,53.96,53.393,53.558,5259182,0
2010-07-29,53.664,53.878,53.154,53.303,6792006,0
2010-07-30,52.943,53.541,52.826,53.32,6497627,0
2010-08-02,53.778,53.778,53.294,53.615,7888259,0
2010-08-03,53.549,54.149,53.393,54.025,6789394,0
2010-08-04,53.986,54.504,53.698,54.354,8112360,0
2010-08-05,53.952,54.108,53.442,53.869,6261085,0
2010-08-06,53.5,54.188,53.5,54.132,6695192,0
2010-08-09,54.214,54.706,54.156,54.559,6685862,0
2010-08-10,54.256,54.897,54.214,54.653,9022026,0
2010-08-11,54.164,54.273,53.762,53.762,6744757,0
2010-08-12,53.409,53.681,53.213,53.541,5995203,0
2010-08-13,53.451,53.977,53.277,53.854,5498547,0
2010-08-16,53.639,53.804,53.228,53.747,4339292,0
2010-08-17,53.952,54.214,53.574,53.846,5304338,0
2010-08-18,53.935,54.083,53.598,53.821,4693979,0
2010-08-19,53.804,53.821,52.785,53.114,5535361,0
2010-08-20,52.917,53.623,52.817,53.228,6882711,0
2010-08-23,53.508,53.721,53.213,53.245,3837056,0
2010-08-24,52.875,53.589,52.744,53.213,6626136,0
2010-08-25,52.875,53.27,52.735,53.039,6479424,0
2010-08-26,53.114,53.245,52.448,52.678,5484888,0
2010-08-27,52.735,52.958,52.063,52.67,6362955,0
2010-08-30,52.645,52.925,52.243,52.243,4501723,0
2010-08-31,52.551,53.244,52.293,53.128,8003664,0
2010-09-01,52.998,53.434,52.998,53.303,7769453,0
2010-09-02,53.303,53.647,52.998,53.369,5062381,0
2010-09-03,53.598,53.977,53.484,53.86,7137017,0
2010-09-07,53.475,54.223,53.475,53.787,6433425,0
2010-09-08,53.707,53.968,53.607,53.747,5257738,0
2010-09-09,54.132,54.388,53.738,54.296,7104381,0
2010-09-10,54.363,54.626,54.1,54.551,5153298,0
2010-09-13,54.644,54.644,54.092,54.42,5440510,0
2010-09-14,54.354,54.513,54.156,54.196,5046168,0
2010-09-15,54.075,54.66,54.018,54.626,5671812,0
2010-09-16,54.543,54.757,54.354,54.714,5082410,0
2010-09-17,54.937,54.954,54.296,54.311,9627492,0
2010-09-20,54.428,55.021,54.256,54.946,6156418,0
2010-09-21,54.96,54.96,54.156,54.591,9076146,0
2010-09-22,54.731,54.954,54.467,54.757,6358993,0
2010-09-23,54.373,54.373,53.935,54.04,7144481,0
2010-09-24,54.296,54.551,54.075,54.319,7750038,0
2010-09-27,54.273,54.837,54.266,54.521,6366456,0
2010-09-28,54.435,54.96,54.058,54.854,6458619,0
2010-09-29,54.66,55.037,54.405,54.829,6760388,0
2010-09-30,55.416,55.714,54.834,54.993,8434202,0
2010-10-01,54.888,55.037,54.441,55.037,6570162,0
2010-10-04,55.029,55.029,54.644,54.929,5953109,0
2010-10-05,55.06,55.71,54.96,55.661,8821253,0
2010-10-06,55.488,55.948,55.364,55.948,8770160,0
2010-10-07,54.706,54.791,53.541,54.296,24366730,0
2010-10-08,54.319,54.336,53.615,54.009,10725570,0
2010-10-11,54,54.018,53.639,53.821,6431472,0
2010-10-12,53.49,54.6,53.393,54.28,9504998,0
2010-10-13,54.528,54.871,54.381,54.543,7292452,0
2010-10-14,54.581,54.906,54.581,54.74,7501855,0
2010-10-15,55.037,55.037,54.591,54.775,7634816,0
2010-10-18,54.888,55.051,54.608,54.626,5867887,0
2010-10-19,54.266,54.397,53.351,53.729,10174479,0
2010-10-20,53.968,54.066,53.286,53.369,14084458,0
2010-10-21,53.409,53.778,53.245,53.541,10527091,0
2010-10-22,53.589,53.804,53.27,53.402,6139203,0
2010-10-25,53.541,53.664,53.294,53.434,8011147,0
2010-10-26,53.236,53.385,53.022,53.22,8400953,0
2010-10-27,52.836,52.99,52.391,52.794,9692401,0
2010-10-28,52.875,53.49,52.859,53.402,7835208,0
2010-10-29,53.856,54.049,53.689,54.049,6704430,0
2010-11-01,53.795,54.125,53.508,53.846,7202897,0
2010-11-02,54.437,54.711,54.348,54.462,5646907,0
2010-11-03,53.986,54.009,53.048,53.558,9227916,0
2010-11-04,54,54.075,52.983,53.681,12151048,0
2010-11-05,53.672,53.681,53.196,53.459,8449879,0
2010-11-08,53.311,53.647,53.188,53.484,6718176,0
2010-11-09,53.664,53.738,53.228,53.639,7671045,0
2010-11-10,53.426,53.712,53.082,53.598,8601783,0
2010-11-11,53.377,53.574,53.146,53.311,5772013,0
2010-11-12,53.089,53.311,52.875,53.097,5982226,0
2010-11-15,53.311,53.369,52.866,52.917,6735763,0
2010-11-16,52.802,53.393,52.432,52.605,9778749,0
2010-11-17,52.67,52.767,52.342,52.522,6107189,0
2010-11-18,52.572,53.385,52.251,53.205,8507774,0
2010-11-19,52.917,53.154,52.794,53.154,6708910,0
2010-11-22,53.213,53.27,52.712,53.146,5573040,0
2010-11-23,52.662,52.767,52.235,52.48,8763186,0
2010-11-24,52.735,52.907,52.49,52.843,6415781,0
2010-11-26,52.843,52.851,52.466,52.49,2905595,0
2010-11-29,52.373,52.686,52.105,52.58,7038801,0
2010-11-30,53.026,53.686,52.785,53.493,13594119,0
2010-12-01,53.22,53.986,53.057,53.909,12138032,0
2010-12-02,53.804,53.854,53.196,53.558,10749021,0
2010-12-03,53.459,53.909,53.418,53.533,6878313,0
2010-12-06,53.524,53.533,53.13,53.171,5478402,0
2010-12-07,53.377,53.451,53.074,53.13,6853995,0
2010-12-08,53.228,53.294,52.958,53.089,6612288,0
2010-12-09,53.22,53.22,52.802,53.163,7515406,0
2010-12-10,53.261,53.393,53.057,53.311,6604732,0
2010-12-13,53.451,53.986,53.228,53.829,11274949,0
2010-12-14,53.918,54.108,53.664,53.878,7001852,0
2010-12-15,53.698,53.787,53.475,53.589,5508660,0
2010-12-16,54,54.453,53.959,54.423,5834310,0
2010-12-17,53.992,54.214,53.769,54.188,8927892,0
2010-12-20,54.066,54.504,54.009,54.467,6755889,0
2010-12-21,54.521,54.635,53.49,53.721,9533022,0
2010-12-22,53.769,53.986,53.566,53.952,4842164,0
2010-12-23,53.926,54.149,53.812,53.96,4014124,0
2010-12-27,53.918,53.977,53.729,53.738,2864166,0
2010-12-28,53.558,53.829,53.541,53.623,3738761,0
2010-12-29,54.169,54.435,54.077,54.077,3924737,0
2010-12-30,54.06,54.308,53.877,53.9,4237214,0
2010-12-31,53.848,54.255,53.831,54.075,3597022,0
2011-01-03,54.142,54.289,53.887,54.009,8261509,0
2011-01-04,54.296,54.373,53.49,53.729,9613556,0
2011-01-05,53.977,54.937,53.854,54.696,12638703,0
2011-01-06,54.797,54.994,54.528,54.906,9311634,0
2011-01-07,54.888,54.888,54.42,54.536,5964017,0
2011-01-10,54.319,54.477,54.083,54.256,6355113,0
2011-01-11,54.495,54.829,54.223,54.485,5705136,0
2011-01-12,54.797,55.093,54.667,54.814,6407572,0
2011-01-13,54.791,55.414,54.748,54.96,9669726,0
2011-01-14,55.16,55.168,54.69,54.854,7287314,0
2011-01-18,55.011,55.582,54.959,55.1,7324811,0
2011-01-19,55.183,55.2,54.375,54.547,9510989,0
2011-01-20,54.164,54.485,54.058,54.132,8681138,0
2011-01-21,54.373,54.477,53.944,54.108,6773890,0
2011-01-24,54.04,54.363,53.887,54.363,5672209,0
2011-01-25,54.223,54.42,54.009,54.025,6069952,0
2011-01-26,54.125,54.248,53.821,54.1,8275205,0
2011-01-27,53.992,54.173,53.762,53.854,8302147,0
2011-01-28,53.869,54.083,52.67,52.899,12724207,0
2011-01-31,53.262,53.533,53.05,53.228,10467709,0
2011-02-01,53.005,53.508,52.817,53.434,8685027,0
2011-02-02,52.934,53.277,52.605,53.105,10008059,0
2011-02-03,53.396,53.536,52.983,53.123,8086387,0
2011-02-04,52.696,52.802,52.292,52.44,10254841,0
2011-02-07,52.531,52.554,51.965,52.308,9931304,0
2011-02-08,52.26,52.794,52.168,52.712,7383189,0
2011-02-09,52.712,53.196,52.546,52.917,7465025,0
2011-02-10,52.543,53.131,52.097,52.444,19039485,0
2011-02-11,51.832,52.99,51.781,52.865,10892655,0
2011-02-14,52.538,52.843,51.878,52.027,11090125,0
2011-02-15,51.989,52.943,51.79,52.859,11540816,0
2011-02-16,53.048,53.372,52.843,52.942,9717468,0
2011-02-17,51.982,53.154,51.931,53.146,13209762,0
2011-02-18,53.396,53.396,52.311,52.485,16941066,0
2011-02-22,51.866,52.585,51.79,52.269,11630043,0
2011-02-23,52.311,52.783,52.064,52.089,11510456,0
2011-02-24,52.019,52.311,51.905,52.17,11019828,0
2011-02-25,52.136,52.882,52.055,52.642,7881051,0
2011-02-28,52.393,52.535,52.051,52.094,9766638,0
2011-03-01,52.32,52.527,51.905,51.923,9841520,0
2011-03-02,52.107,52.136,51.764,52.097,8531440,0
2011-03-03,52.302,52.957,52.144,52.765,10204573,0
2011-03-04,52.793,52.865,52.17,52.477,9253466,0
2011-03-07,52.502,52.633,52.311,52.535,8482070,0
2011-03-08,52.402,52.89,52.402,52.801,9089588,0
2011-03-09,52.725,53.661,52.61,53.512,9349677,0
2011-03-10,53.256,53.686,53.074,53.33,10469224,0
2011-03-11,53.478,53.711,53.247,53.512,8307612,0
2011-03-14,53.247,53.33,52.633,53.089,7129716,0
2011-03-15,52.51,52.676,51.896,52.154,10565738,0
2011-03-16,52.055,52.081,51.359,51.576,10165486,0
2011-03-17,52.068,52.36,51.784,52.211,8164475,0
2011-03-18,52.551,52.651,52.064,52.346,10193325,0
2011-03-21,52.851,53.215,52.56,53.089,3811612,0
2011-03-22,52.99,53.014,52.834,52.925,6092836,0
2011-03-23,52.933,53.272,52.765,53.139,4723634,0
2011-03-24,53.272,53.372,53.115,53.139,5015277,0
2011-03-25,53.131,53.362,52.933,52.957,6102906,0
2011-03-28,52.99,53.603,52.957,53.256,6000861,0
2011-03-29,53.314,53.478,52.998,53.106,6243526,0
2011-03-30,53.469,54.075,53.33,53.844,6996580,0
2011-03-31,53.872,53.992,53.262,53.314,8949574,0
2011-04-01,53.643,54.149,53.362,53.985,7663710,0
2011-04-04,53.859,53.899,53.686,53.876,5086709,0
2011-04-05,53.793,54.375,53.735,54.281,6964797,0
2011-04-06,54.224,54.532,54.224,54.423,4604504,0
2011-04-07,54.289,54.664,54.258,54.562,7384642,0
2011-04-08,54.43,54.63,54.092,54.406,4926951,0
2011-04-11,54.39,54.919,54.357,54.664,5293527,0
2011-04-12,54.441,55.22,54.27,55.101,9056220,0
2011-04-13,55.109,55.315,54.895,55.002,5081973,0
2011-04-14,54.913,55.35,54.727,55.209,5045159,0
2011-04-15,55.2,55.573,54.993,55.547,6497514,0
2011-04-18,55.233,55.73,54.993,55.582,6842949,0
2011-04-19,55.664,55.664,55.043,55.3,6011326,0
2011-04-20,55.673,55.863,55.44,55.73,5187327,0
2011-04-21,55.73,55.896,55.498,55.797,4690190,0
2011-04-25,55.582,55.679,55.323,55.482,5066782,0
2011-04-26,55.399,56.162,55.332,56.045,7917192,0
2011-04-27,56.06,56.492,56.004,56.227,7172491,0
2011-04-28,56.209,57.872,56.177,57.709,15382801,0
2011-04-29,57.625,57.888,56.823,57.023,9690845,0
2011-05-02,57.31,57.51,57.138,57.369,7529398,0
2011-05-03,57.013,57.603,57.013,57.603,7379846,0
2011-05-04,57.561,57.882,57.362,57.799,9814547,0
2011-05-05,57.445,57.688,56.662,56.971,9235986,0
2011-05-06,57.654,57.896,57.253,57.337,8214861,0
2011-05-09,57.643,57.924,57.51,57.791,6961667,0
2011-05-10,57.783,58.04,57.783,57.967,7396768,0
2011-05-11,57.814,58.586,57.77,58.104,7448656,0
2011-05-12,58.214,58.81,57.907,58.733,7616894,0
2011-05-13,58.521,58.987,58.119,58.405,9064997,0
2011-05-16,58.321,58.841,58.189,58.536,7163344,0
2011-05-17,58.313,59.138,58.206,58.862,7803107,0
2011-05-18,58.752,59.043,58.56,58.99,6715956,0
2011-05-19,59.051,59.504,58.91,59.414,6242544,0
2011-05-20,59.331,59.463,58.945,59.013,7152760,0
2011-05-23,58.701,59.051,58.585,58.802,6700069,0
2011-05-24,58.846,58.945,58.488,58.755,6353782,0
2011-05-25,58.454,58.663,58.137,58.313,7174059,0
2011-05-26,58.222,58.429,57.814,58.288,7129891,0
2011-05-27,58.447,58.796,58.172,58.269,5265065,0
2011-05-31,58.538,58.864,58.446,58.864,7909774,0
2011-06-01,58.846,59.087,58.595,58.604,9293207,0
2011-06-02,58.58,58.688,57.795,57.956,7340247,0
2011-06-03,57.823,57.823,57.288,57.504,6846553,0
2011-06-06,57.555,57.904,57.346,57.437,5916197,0
2011-06-07,57.698,57.78,57.396,57.47,8852189,0
2011-06-08,57.296,57.529,57.036,57.396,6569149,0
2011-06-09,57.504,58.321,57.32,57.956,7252171,0
2011-06-10,57.78,57.878,57.178,57.27,8379753,0
2011-06-13,57.311,57.795,57.213,57.579,5749027,0
2011-06-14,57.736,58.18,57.736,58.003,5793123,0
2011-06-15,57.662,58.003,56.496,57.096,9268943,0
2011-06-16,57.143,57.706,57.135,57.437,7480712,0
2011-06-17,57.78,57.938,57.16,57.296,9086412,0
2011-06-20,57.222,57.745,57.222,57.512,6060268,0
2011-06-21,57.761,57.814,57.363,57.47,6762807,0
2011-06-22,57.47,57.654,57.32,57.346,6505628,0
2011-06-23,56.919,57.155,56.244,56.679,9932518,0
2011-06-24,56.679,57.245,56.652,57.071,17817305,0
2011-06-27,57.138,57.804,57.138,57.571,8930927,0
2011-06-28,57.839,58.18,57.68,58.046,6178617,0
2011-06-29,58.172,58.58,58.154,58.33,6610771,0
2011-06-30,58.473,58.771,58.296,58.719,6332615,0
2011-07-01,58.429,58.663,58.038,58.521,7745878,0
2011-07-05,58.255,58.737,58.08,58.172,8755239,0
2011-07-06,58.194,58.538,58.151,58.504,7167396,0
2011-07-07,58.772,58.987,58.572,58.796,6817451,0
2011-07-08,58.371,58.688,57.92,58.304,7192235,0
2011-07-11,57.814,57.929,57.462,57.78,6270106,0
2011-07-12,57.698,57.978,57.413,57.538,6438122,0
2011-07-13,57.844,57.92,57.222,57.437,5942103,0
2011-07-14,57.311,57.595,57.062,57.195,5339734,0
2011-07-15,57.138,57.138,56.696,57.138,8091982,0
2011-07-18,57.204,57.204,56.179,56.696,7392786,0
2011-07-19,56.772,57.302,56.487,57.143,7853464,0
2011-07-20,57.311,57.422,56.928,57.106,6844156,0
2011-07-21,56.119,56.119,54.02,55.17,31520656,0
2011-07-22,55.177,55.236,54.396,54.826,12565010,0
2011-07-25,54.362,54.514,53.585,53.668,16964206,0
2011-07-26,53.896,53.896,53.37,53.42,15021339,0
2011-07-27,53.435,53.726,53.185,53.244,15455136,0
2011-07-28,53.487,53.698,53.26,53.268,8192321,0
2011-07-29,53.204,53.533,52.984,53.389,10448621,0
2011-08-01,53.544,53.718,52.9,53.244,9589698,0
2011-08-02,53.032,53.158,52.679,52.679,9595372,0
2011-08-03,52.81,53.845,52.676,53.76,14153034,0
2011-08-04,53.722,54.27,52.698,52.814,18230105,0
2011-08-05,53.476,54.593,52.928,53.919,22516963,0
2011-08-08,53.502,54.12,52.426,52.501,24134965,0
2011-08-09,52.951,53.268,50.533,52.602,32781755,0
2011-08-10,52.176,52.434,50.108,50.291,26015091,0
2011-08-11,50.366,53.018,50.366,52.417,17567023,0
2011-08-12,52.672,52.999,52.158,52.679,10563708,0
2011-08-15,52.676,53.15,52.668,53.001,8425868,0
2011-08-16,52.668,53.41,52.402,53.159,8090235,0
2011-08-17,53.167,54.008,53.091,53.874,9075939,0
2011-08-18,53.21,53.823,52.111,52.605,14405996,0
2011-08-19,52.166,52.655,51.573,51.746,15845515,0
2011-08-22,52.353,52.353,51.503,51.628,9849972,0
2011-08-23,51.815,52.925,51.771,52.925,9148557,0
2011-08-24,52.856,53.149,52.554,53.109,8141736,0
2011-08-25,53.158,53.293,52.319,52.545,16519699,0
2011-08-26,52.814,52.958,51.698,52.664,14720448,0
2011-08-29,53.118,53.537,52.975,53.495,22575658,0
2011-08-30,53.335,54.119,53.067,53.798,9556107,0
2011-08-31,53.896,54.424,53.796,54.151,9939133,0
2011-09-01,54.11,54.531,53.874,53.915,7122211,0
2011-09-02,53.483,53.882,53.101,53.204,6885990,0
2011-09-06,51.897,52.597,51.706,52.487,9776879,0
2011-09-07,52.933,52.942,51.42,51.789,17743988,0
2011-09-08,51.621,51.681,51.351,51.554,14072107,0
2011-09-09,51.328,51.438,50.159,50.417,17645273,0
2011-09-12,49.924,50.63,49.797,50.544,13378613,0
2011-09-13,50.678,51.209,50.53,50.883,11265046,0
2011-09-14,51.151,52.244,50.655,51.754,12615423,0
2011-09-15,52.175,53.445,51.251,53.133,22207146,0
2011-09-16,52.999,52.999,51.754,52.149,19829323,0
2011-09-19,51.368,51.429,50.426,50.9,16163075,0
2011-09-20,50.981,51.589,50.671,50.757,11455436,0
2011-09-21,51.806,52.117,51.05,51.091,17073107,0
2011-09-22,50.426,51.429,50.081,51.201,19440562,0
2011-09-23,50.924,51.091,50.134,50.713,13253276,0
2011-09-26,51.043,52.141,51.043,52.015,12267052,0
2011-09-27,52.714,53.059,52.301,52.472,9506155,0
2011-09-28,52.62,53.21,51.991,52.084,8391599,0
2011-09-29,52.731,53.05,52.066,52.597,7862570,0
2011-09-30,52.416,52.94,51.984,52.022,8811264,0
2011-10-03,51.762,52.276,50.63,50.671,12578281,0
2011-10-04,50.192,50.9,49.169,50.805,13551295,0
2011-10-05,50.551,50.713,49.865,50.671,10938084,0
2011-10-06,50.395,50.939,49.991,50.908,9539094,0
2011-10-07,51.251,51.739,50.932,51.285,9397523,0
2011-10-10,51.832,52.049,51.581,51.999,7121560,0
2011-10-11,51.746,51.959,50.856,51.224,12204624,0
2011-10-12,52.418,53.469,52.111,52.698,16399369,0
2011-10-13,52.267,52.52,52.117,52.41,8189134,0
2011-10-14,52.723,52.738,51.932,52.31,10394884,0
2011-10-17,51.991,52.629,51.94,52.015,6061317,0
2011-10-18,52.125,52.79,51.832,52.454,8751784,0
2011-10-19,52.444,52.748,52.125,52.202,6802835,0
2011-10-20,52.345,52.495,52.015,52.21,7388320,0
2011-10-21,52.588,52.849,52.111,52.345,12726003,0
2011-10-24,52.361,52.529,51.897,52.193,8910904,0
2011-10-25,52.423,52.585,51.865,51.959,10940844,0
2011-10-26,52.166,52.244,51.689,52.117,9027387,0
2011-10-27,52.873,52.999,52.251,52.849,13169448,0
2011-10-28,53.149,53.344,52.748,53.118,9608406,0
2011-10-31,53.151,53.434,52.606,52.903,11126590,0
2011-11-01,52.203,52.611,52.015,52.304,13541127,0
2011-11-02,52.646,52.762,52.235,52.454,8331832,0
2011-11-03,52.499,52.822,52.221,52.779,9137877,0
2011-11-04,52.525,52.55,51.832,52.103,7511059,0
2011-11-07,52.102,52.562,51.739,52.529,5968601,0
2011-11-08,52.62,53.579,52.376,53.504,10387350,0
2011-11-09,52.915,53.06,52.168,52.347,8134264,0
2011-11-10,52.653,53.168,52.357,52.915,6783326,0
2011-11-11,53.042,53.373,53.042,53.186,5864733,0
2011-11-14,53.109,53.142,52.529,52.781,4741533,0
2011-11-15,53.05,54.562,53.024,54.209,17780050,0
2011-11-16,54.15,56.018,54.024,54.704,21280748,0
2011-11-17,54.546,54.704,53.118,53.864,16082196,0
2011-11-18,53.831,53.905,52.984,53.696,12312249,0
2011-11-21,53.126,53.572,52.99,53.077,8285585,0
2011-11-22,52.856,53.407,52.848,53.101,5645457,0
2011-11-23,52.805,52.915,52.322,52.449,6408216,0
2011-11-25,52.695,52.872,52.449,52.516,3442662,0
2011-11-28,52.695,53.415,52.594,52.942,6492678,0
2011-11-29,53.024,53.796,52.948,53.508,7623580,0
2011-11-30,54.557,54.747,53.947,54.232,11822818,0
2011-12-01,54.455,54.627,54.084,54.305,9069665,0
2011-12-02,54.6,54.821,54.356,54.464,7755763,0
2011-12-05,54.813,54.881,54.305,54.565,6610108,0
2011-12-06,54.736,55.109,54.356,54.782,7068885,0
2011-12-07,54.609,55.22,54.424,54.999,6654196,0
2011-12-08,54.685,55.193,54.414,54.51,6099355,0
2011-12-09,54.6,55.415,54.581,55.236,7489879,0
2011-12-12,55.161,55.28,54.135,54.789,6878596,0
2011-12-13,55.035,55.28,54.346,54.464,5831071,0
2011-12-14,54.574,54.796,54.169,54.211,6683378,0
2011-12-15,54.255,55.161,54.177,54.949,7543110,0
2011-12-16,55.313,55.415,54.754,54.828,10152754,0
2011-12-19,54.763,55.22,54.4,54.542,5833400,0
2011-12-20,54.908,55.676,54.754,55.526,5665001,0
2011-12-21,55.261,56.135,55.261,55.957,5876801,0
2011-12-22,55.948,56.278,55.854,55.957,4174527,0
2011-12-23,56.161,56.507,56.025,56.405,3098437,0
2011-12-27,56.321,56.586,56.185,56.244,3002015,0
2011-12-28,56.244,56.345,55.787,55.847,3752487,0
2011-12-29,55.898,56.457,55.89,56.38,3351513,0
2011-12-30,56.278,56.507,56.126,56.219,3107261,0
2012-01-03,56.745,56.931,56.228,56.261,6312641,0
2012-01-04,56.27,56.634,56.025,56.55,7131317,0
2012-01-05,56.414,56.49,56.025,56.109,5793612,0
2012-01-06,56.152,56.152,55.32,55.406,7710118,0
2012-01-09,55.296,55.779,55.084,55.694,6915383,0
2012-01-10,55.906,55.964,55.473,55.635,5896221,0
2012-01-11,55.135,55.22,54.337,55.084,12356829,0
2012-01-12,55.193,55.229,54.627,54.754,6781042,0
2012-01-13,54.6,54.836,54.482,54.565,7882480,0
2012-01-17,54.869,55.153,54.732,54.778,8801405,0
2012-01-18,54.796,55.144,54.662,54.949,6341462,0
2012-01-19,55.092,55.964,55.035,55.847,9672617,0
2012-01-20,55.974,56.27,55.558,56.161,6536841,0
2012-01-23,55.854,56.05,55.406,56.009,6551203,0
2012-01-24,55.89,56.193,55.873,56.092,4896287,0
2012-01-25,55.82,56.602,55.643,56.515,6055859,0
2012-01-26,56.45,56.738,56.219,56.364,6309218,0
2012-01-27,56.135,56.278,55.643,55.764,6883411,0
2012-01-30,55.584,55.584,55.211,55.423,6742289,0
2012-01-31,55.502,55.664,55.313,55.647,6885958,0
2012-02-01,55.914,56.345,55.804,56.244,7495620,0
2012-02-02,56.433,56.515,56.092,56.261,6047430,0
2012-02-03,56.541,56.686,56.177,56.481,7429629,0
2012-02-06,56.278,56.569,56.033,56.364,5803846,0
2012-02-07,56.151,56.755,56.039,56.57,6606503,0
2012-02-08,56.62,56.707,56.329,56.553,7107776,0
2012-02-09,54.954,54.988,54.065,54.458,30204980,0
2012-02-10,54.312,54.392,53.912,54.184,12631048,0
2012-02-13,54.239,54.39,53.704,53.965,10971000,0
2012-02-14,53.719,54.211,53.626,53.822,14898038,0
2012-02-15,53.802,53.887,53.315,53.443,10738616,0
2012-02-16,53.551,53.634,53.151,53.151,13520121,0
2012-02-17,53.015,53.178,52.81,53.11,17285641,0
2012-02-21,53.452,53.709,53.356,53.503,7767813,0
2012-02-22,53.52,53.63,53.383,53.468,6498664,0
2012-02-23,53.537,53.587,53.237,53.493,22461126,0
2012-02-24,53.511,53.819,53.511,53.647,18986931,0
2012-02-27,53.537,54.016,53.426,53.657,30075826,0
2012-02-28,53.827,53.963,53.408,53.657,7567885,0
2012-02-29,53.73,53.929,53.654,53.764,8210447,0
2012-03-01,53.836,53.86,53.34,53.434,8967301,0
2012-03-02,53.426,53.546,53.306,53.408,7037335,0
2012-03-05,53.391,53.802,53.331,53.639,6609795,0
2012-03-06,53.272,53.664,53.151,53.205,8466306,0
2012-03-07,53.205,53.596,53.092,53.493,9226436,0
2012-03-08,53.733,53.92,53.587,53.775,5148559,0
2012-03-09,53.784,54.093,53.733,53.947,4794794,0
2012-03-12,54.083,54.714,53.827,54.622,9479604,0
2012-03-13,54.937,55.161,54.769,54.962,8711280,0
2012-03-14,54.842,55.211,54.631,54.723,8112414,0
2012-03-15,54.631,54.962,54.504,54.817,5542190,0
2012-03-16,54.869,55.099,54.825,55.074,10383730,0
2012-03-19,54.947,55.424,54.905,55.296,7674316,0
2012-03-20,55.015,56.007,54.954,55.767,8985980,0
2012-03-21,55.767,56.024,55.569,55.834,7673846,0
2012-03-22,55.647,56.007,55.552,55.86,6027506,0
2012-03-23,55.911,56.176,55.767,55.782,6269676,0
2012-03-26,55.946,56.209,55.911,56.192,6100874,0
2012-03-27,56.252,56.543,56.048,56.389,6174562,0
2012-03-28,56.338,56.406,56.039,56.322,6828346,0
2012-03-29,56.252,56.397,55.979,56.397,7398947,0
2012-03-30,56.62,56.809,56.416,56.681,6964210,0
2012-04-02,56.603,57.021,56.562,57.014,6091551,0
2012-04-03,56.878,57.083,56.663,56.861,5979856,0
2012-04-04,56.579,56.826,56.5,56.672,5333767,0
2012-04-05,56.5,56.562,56.125,56.475,4867737,0
2012-04-09,56.065,56.115,55.733,55.824,7327129,0
2012-04-10,55.688,55.824,55.348,55.399,6690778,0
2012-04-11,55.679,55.887,55.494,55.656,6294191,0
2012-04-12,55.579,55.946,55.22,55.852,6839819,0
2012-04-13,55.824,55.954,55.579,55.579,8677128,0
2012-04-16,55.639,56.716,55.639,56.373,9203918,0
2012-04-17,56.582,56.934,56.399,56.729,7899325,0
2012-04-18,56.466,56.644,56.425,56.562,6330491,0
2012-04-19,56.553,56.689,56.381,56.509,7645309,0
2012-04-20,56.525,57.014,56.466,56.918,8548232,0
2012-04-23,56.525,56.763,56.406,56.535,5788558,0
2012-04-24,56.663,57.101,56.612,56.818,6453581,0
2012-04-25,56.937,57.115,56.809,56.954,8260551,0
2012-04-26,56.809,57.037,56.57,56.698,9352200,0
2012-04-27,56.928,56.972,56.459,56.466,6979771,0
2012-04-30,56.356,56.597,56.185,56.381,6283756,0
2012-05-01,56.313,57.013,56.185,56.796,7720995,0
2012-05-02,56.826,57.166,56.734,57.091,6803965,0
2012-05-03,57.108,57.236,56.995,57.158,6814344,0
2012-05-04,57.115,57.151,56.27,56.297,8161118,0
2012-05-07,56.818,57.21,56.612,56.909,8089116,0
2012-05-08,56.597,56.981,56.525,56.826,8097689,0
2012-05-09,56.495,56.676,56.107,56.33,7039519,0
2012-05-10,56.528,57.4,56.528,57.053,9489619,0
2012-05-11,56.944,57.45,56.889,57.063,5986339,0
2012-05-14,56.87,57.619,56.654,57.365,8759242,0
2012-05-15,57.244,58.602,57.159,57.965,18802399,0
2012-05-16,58.423,59.004,58.296,58.73,14820301,0
2012-05-17,58.593,59.098,58.577,58.748,9982300,0
2012-05-18,58.466,58.475,57.717,58.192,13199258,0
2012-05-21,58.252,58.277,57.791,58.074,6439216,0
2012-05-22,58.01,58.519,57.933,58.156,6455036,0
2012-05-23,57.982,58.432,57.564,58.088,6473727,0
2012-05-24,58.251,58.87,58,58.785,10393540,0
2012-05-25,58.586,59.026,58.354,58.638,10971914,0
2012-05-29,58.519,59.232,58.466,59.223,11759486,0
2012-05-30,59.061,59.061,58.586,58.732,8769026,0
2012-05-31,58.665,59.054,58.26,58.414,12600420,0
2012-06-01,57.702,58.209,57.571,58.121,12215529,0
2012-06-04,58.08,58.243,57.725,58.097,7009324,0
2012-06-05,58,58.052,57.39,57.684,6513173,0
2012-06-06,57.961,58.251,57.717,58.105,6488266,0
2012-06-07,58.371,58.528,57.845,58.268,7420906,0
2012-06-08,58.329,58.898,58.2,58.811,4473949,0
2012-06-11,59,59.249,58.57,58.586,4500939,0
2012-06-12,58.76,58.974,58.579,58.889,6432253,0
2012-06-13,58.803,59.302,58.683,59.018,5766819,0
2012-06-14,59.121,59.973,59.044,59.637,6829607,0
2012-06-15,59.835,60.043,59.576,59.817,10239791,0
2012-06-18,59.767,60.05,59.749,59.922,5038309,0
2012-06-19,60.035,60.043,59.585,59.671,6202725,0
2012-06-20,59.525,59.612,58.793,59.328,10221423,0
2012-06-21,59.482,59.835,58.947,58.974,8195773,0
2012-06-22,59.094,59.447,59.094,59.147,6194628,0
2012-06-25,58.665,59.182,58.63,59.069,5437342,0
2012-06-26,59.018,59.517,58.803,59.353,7505424,0
2012-06-27,59.517,60.196,59.379,60.05,7780491,0
2012-06-28,59.852,60.11,59.498,59.922,7047173,0
2012-06-29,60.231,60.835,60.102,60.835,10329289,0
2012-07-02,60.559,60.946,60.267,60.918,7259044,0
2012-07-03,60.627,61.029,60.627,60.918,3922873,0
2012-07-05,60.697,60.74,60.318,60.413,5130544,0
2012-07-06,60.18,60.689,59.929,60.456,5318646,0
2012-07-09,60.377,60.636,60,60.258,4981897,0
2012-07-10,60.404,60.514,60.025,60.154,5894483,0
2012-07-11,60.05,60.506,59.922,60.377,7246944,0
2012-07-12,60.231,60.368,60.043,60.137,6548078,0
2012-07-13,60.258,60.697,60.137,60.619,4859574,0
2012-07-16,60.559,60.74,60.404,60.567,5277150,0
2012-07-17,60.808,60.992,59.897,60.55,6820784,0
2012-07-18,60.413,60.644,60.092,60.593,4903746,0
2012-07-19,60.576,60.679,60.352,60.627,4774886,0
2012-07-20,60.3,60.541,59.973,60.231,8862799,0
2012-07-23,59.897,60.18,59.353,59.697,5889546,0
2012-07-24,59.525,59.525,58.94,59.223,6888626,0
2012-07-25,59.457,60.652,59.439,60.523,10091660,0
2012-07-26,60.885,61.557,60.845,61.315,10985979,0
2012-07-27,60.772,62.358,60.706,62.211,12539997,0
2012-07-30,61.944,62.798,61.859,62.633,7199802,0
2012-07-31,62.255,62.718,62.203,62.614,7946671,0
2012-08-01,62.669,62.771,61.204,62.332,15144202,0
2012-08-02,62.082,62.211,61.514,61.814,7354036,0
2012-08-03,62.411,62.762,62.151,62.735,6309155,0
2012-08-06,62.728,62.806,62.384,62.401,4753113,0
2012-08-07,62.53,62.642,62.159,62.238,5720321,0
2012-08-08,62.065,62.59,62.03,62.477,4090140,0
2012-08-09,62.349,62.419,61.953,62.108,4637543,0
2012-08-10,61.997,62.126,61.721,62.1,4170022,0
2012-08-13,61.91,62.126,61.798,61.98,4586768,0
2012-08-14,62.108,62.245,61.704,62.194,8038516,0
2012-08-15,61.997,62.573,61.883,62.521,7552323,0
2012-08-16,62.367,63.375,62.332,63.346,10123181,0
2012-08-17,63.339,63.409,62.953,63.185,7206854,0
2012-08-20,63.081,63.271,62.744,63.133,3899169,0
2012-08-21,63.108,63.264,62.85,62.857,4550644,0
2012-08-22,62.642,62.918,62.384,62.752,5031478,0
2012-08-23,62.806,62.84,62.419,62.556,4451073,0
2012-08-24,62.556,63.072,62.486,62.9,4634308,0
2012-08-27,62.857,63.416,62.789,62.995,4032932,0
2012-08-28,62.865,63.147,62.762,62.953,5095963,0
2012-08-29,62.872,63.056,62.614,62.66,4379491,0
2012-08-30,62.427,62.486,62.056,62.142,4508149,0
2012-08-31,62.367,62.642,62.151,62.358,6079459,0
2012-09-04,62.461,62.573,61.962,62.401,5721516,0
2012-09-05,62.321,62.529,61.895,62.052,6084191,0
2012-09-06,62.329,62.744,62.294,62.58,6026066,0
2012-09-07,62.58,62.882,62.45,62.538,5313935,0
2012-09-10,62.45,62.529,62.243,62.311,4557725,0
2012-09-11,62.26,62.433,61.984,62.087,4923346,0
2012-09-12,62.034,62.208,60.682,60.767,12088615,0
2012-09-13,60.951,61.645,60.717,61.48,9754929,0
2012-09-14,61.507,61.61,60.941,61.117,8587623,0
2012-09-17,61.1,61.462,60.905,61.053,7605167,0
2012-09-18,61.053,61.507,60.995,61.35,5447892,0
2012-09-19,61.444,61.741,61.146,61.452,5652071,0
2012-09-20,61.402,62.087,61.376,61.791,5522489,0
2012-09-21,62.016,62.016,61.126,61.192,9535237,0
2012-09-24,61.211,61.471,61.072,61.323,5219013,0
2012-09-25,61.532,61.61,60.941,61.018,6505234,0
2012-09-26,61.265,61.573,61.072,61.081,4332945,0
2012-09-27,61.135,61.444,60.96,61.271,3889146,0
2012-09-28,61.256,61.409,61.018,61.385,5789728,0
2012-10-01,61.323,61.783,61.174,61.278,5527806,0
2012-10-02,61.452,61.636,60.932,61.256,4864111,0
2012-10-03,61.393,61.548,61.141,61.323,4930857,0
2012-10-04,61.393,61.636,61.323,61.471,5338568,0
2012-10-05,61.677,61.921,61.498,61.67,6331380,0
2012-10-08,61.583,61.94,61.462,61.747,3485847,0
2012-10-09,61.747,62,61.653,61.677,5387747,0
2012-10-10,61.741,61.905,60.793,60.969,5938514,0
2012-10-11,61.369,61.444,60.561,60.561,6062154,0
2012-10-12,60.802,61.295,60.662,60.759,7100464,0
2012-10-15,60.749,61.053,60.498,61.01,5419479,0
2012-10-16,61.146,61.49,60.923,60.977,6690269,0
2012-10-17,60.913,61.522,60.672,60.802,10552735,0
2012-10-18,60.831,61.507,60.784,61.376,9317029,0
2012-10-19,61.256,61.498,60.377,60.612,11036422,0
2012-10-22,60.438,60.612,59.857,60.368,6710338,0
2012-10-23,59.997,60.073,59.294,59.432,6563316,0
2012-10-24,59.467,59.876,59.182,59.329,6478992,0
2012-10-25,59.537,59.928,59.432,59.753,5540337,0
2012-10-26,59.96,60.014,59.57,59.831,5995053,0
2012-10-31,59.997,60.448,59.821,60.057,6330212,0
2012-11-01,60.065,60.429,59.952,60.229,5097355,0
2012-11-02,60.448,60.516,59.789,59.893,5017856,0
2012-11-05,59.476,59.919,59.258,59.848,5486738,0
2012-11-06,59.876,60.377,59.64,60.152,5534215,0
2012-11-07,59.997,60.196,59.449,59.84,6817499,0
2012-11-08,59.753,60.108,59.501,59.667,6378048,0
2012-11-09,59.527,59.979,59.467,59.717,6454712,0
2012-11-12,59.649,59.821,59.476,59.51,4503646,0
2012-11-13,59.424,59.997,59.424,59.484,4371856,0
2012-11-14,59.467,59.597,59.016,59.128,5431631,0
2012-11-15,59.084,59.25,58.737,59.147,5382774,0
2012-11-16,58.998,59.416,58.8,59.25,5970574,0
2012-11-19,59.345,59.675,59.12,59.658,6354931,0
2012-11-20,59.501,59.789,59.258,59.771,6291356,0
2012-11-21,59.831,60.196,59.57,60.118,4734416,0
2012-11-23,60.283,61.026,60.283,60.881,3952045,0
2012-11-26,60.534,60.759,60.368,60.717,4445569,0
2012-11-27,60.645,61.072,60.448,60.811,5527988,0
2012-11-28,60.638,61.229,60.552,61.018,5112011,0
2012-11-29,61.053,61.271,60.865,60.987,4945094,0
2012-11-30,60.987,61.018,60.491,60.896,7688280,0
2012-12-03,60.995,61.072,60.542,60.603,5498502,0
2012-12-04,60.578,60.733,60.414,60.595,4202198,0
2012-12-05,60.627,61.267,60.575,60.933,5539341,0
2012-12-06,61.02,61.204,60.97,61.204,4674712,0
2012-12-07,61.24,61.421,61.054,61.413,4452916,0
2012-12-10,61.204,61.476,61.185,61.373,4717914,0
2012-12-11,61.373,61.965,61.267,61.554,6682169,0
2012-12-12,61.624,61.843,61.325,61.397,5129156,0
2012-12-13,61.466,61.589,61.275,61.373,4948134,0
2012-12-14,61.363,61.579,61.195,61.325,5798258,0
2012-12-17,61.413,61.694,61.275,61.511,6794313,0
2012-12-18,61.421,61.861,61.185,61.651,6350665,0
2012-12-19,61.667,61.755,61.054,61.083,7180443,0
2012-12-20,61.214,61.404,60.896,61.28,7411396,0
2012-12-21,61.168,61.267,60.513,60.865,10011549,0
2012-12-24,60.601,60.839,60.322,60.69,2369585,0
2012-12-26,60.67,60.69,59.944,60.173,4268800,0
2012-12-27,60.093,60.252,59.596,60.025,5431935,0
2012-12-28,59.736,60.043,59.447,59.456,4306779,0
2012-12-31,59.245,59.831,58.907,59.814,6749521,0
2013-01-02,60.469,60.732,59.999,60.601,9217085,0
2013-01-03,60.559,60.732,60.356,60.627,5949341,0
2013-01-04,60.566,60.865,60.401,60.716,5162250,0
2013-01-07,60.774,60.914,60.454,60.707,6473402,0
2013-01-08,60.531,60.923,60.531,60.888,5803153,0
2013-01-09,61.143,61.224,60.811,61.195,7185510,0
2013-01-10,61.354,61.991,61.325,61.894,7922301,0
2013-01-11,61.815,61.965,61.676,61.956,5341542,0
2013-01-14,61.965,62.428,61.861,62.314,6443184,0
2013-01-15,62.165,62.709,61.947,62.585,6344851,0
2013-01-16,62.349,62.759,62.289,62.479,5721334,0
2013-01-17,62.619,63.345,62.323,63.31,8581789,0
2013-01-18,63.129,63.409,63.049,63.354,8858590,0
2013-01-22,63.276,63.327,62.953,63.11,8056456,0
2013-01-23,63.003,63.188,62.709,62.769,5505041,0
2013-01-24,62.856,63.268,62.856,63.136,5876232,0
2013-01-25,63.283,63.416,63.136,63.363,4754249,0
2013-01-28,63.291,63.523,63.197,63.466,4279779,0
2013-01-29,63.336,63.765,63.336,63.757,7613574,0
2013-01-30,63.693,64.211,63.672,63.99,5925618,0
2013-01-31,64.122,64.131,63.532,63.681,6496263,0
2013-02-01,63.878,63.906,63.433,63.523,6826054,0
2013-02-04,63.354,63.523,63.283,63.327,6234535,0
2013-02-05,63.485,63.95,63.485,63.942,6359285,0
2013-02-06,63.728,63.916,63.58,63.607,5471638,0
2013-02-07,63.654,63.834,63.336,63.644,4743586,0
2013-02-08,63.597,63.693,63.345,63.458,4257405,0
2013-02-11,63.383,63.494,63.11,63.252,4283274,0
2013-02-12,63.301,63.327,62.988,63.083,7319533,0
2013-02-13,63.144,63.26,62.042,62.497,13765232,0
2013-02-14,63.039,63.982,62.497,63.179,9336233,0
2013-02-15,63.363,64.439,63.345,64.404,10696868,0
2013-02-19,64.463,66.073,64.227,65.995,12385004,0
2013-02-20,65.812,66.308,65.812,65.923,8738284,0
2013-02-21,65.792,65.943,65.311,65.871,6459296,0
2013-02-22,65.88,66.064,65.68,66.054,5687437,0
2013-02-25,66.15,66.721,65.637,65.723,8699130,0
2013-02-26,65.906,66.233,65.557,66.1,7066535,0
2013-02-27,66.114,66.545,65.612,66.449,5288721,0
2013-02-28,66.422,66.864,66.413,66.705,6826150,0
2013-03-01,66.511,66.864,66.354,66.846,4868656,0
2013-03-04,66.714,67.453,66.503,67.437,6318438,0
2013-03-05,67.645,67.849,67.338,67.701,8433824,0
2013-03-06,67.787,67.867,67.453,67.61,4476352,0
2013-03-07,67.578,67.936,67.496,67.909,5068252,0
2013-03-08,67.928,68.15,67.479,67.963,4881179,0
2013-03-11,67.893,68.131,67.602,67.654,4569854,0
2013-03-12,67.638,67.946,67.513,67.691,5234725,0
2013-03-13,67.691,67.876,67.479,67.743,4025771,0
2013-03-14,67.841,67.98,67.664,67.955,4718301,0
2013-03-15,67.654,67.919,67.522,67.823,7563323,0
2013-03-18,67.488,67.777,67.437,67.506,4744468,0
2013-03-19,67.593,67.743,67.348,67.496,5725131,0
2013-03-20,67.743,67.849,66.969,67.189,8609949,0
2013-03-21,67.162,67.569,66.907,67.039,4541522,0
2013-03-22,67.559,69.787,67.488,69.231,16168715,0
2013-03-25,69.204,69.231,68.315,68.518,7807899,0
2013-03-26,68.578,69.495,68.481,69.477,5889869,0
2013-03-27,69.107,69.24,68.587,68.923,4091297,0
2013-03-28,69.107,69.663,68.729,69.645,6063495,0
2013-04-01,69.336,69.753,69.336,69.636,4133922,0
2013-04-02,69.858,70.323,69.787,70.199,4582306,0
2013-04-03,70.314,70.323,69.373,69.513,4424984,0
2013-04-04,68.932,70.048,68.932,70.017,6019402,0
2013-04-05,69.504,69.618,69.021,69.187,4821423,0
2013-04-08,69.171,69.997,68.889,69.989,4232817,0
2013-04-09,70.075,70.182,69.687,69.733,4455036,0
2013-04-10,69.927,70.516,69.777,70.482,4021272,0
2013-04-11,70.456,70.851,70.252,70.394,6122528,0
2013-04-12,69.486,70.465,69.32,70.419,6292887,0
2013-04-15,70.017,70.446,69.47,69.477,6085100,0
2013-04-16,69.753,70.456,69.627,70.428,5849049,0
2013-04-17,70.199,70.559,69.344,69.416,8555890,0
2013-04-18,70.616,73.467,70.525,71.528,21464091,0
2013-04-19,72.321,73.309,72.074,72.864,9505642,0
2013-04-22,72.444,73.624,72.232,73.403,7570487,0
2013-04-23,73.66,74.233,73.508,74.038,7577980,0
2013-04-24,74.047,74.205,72.382,72.487,7268636,0
2013-04-25,72.55,73.147,72.348,72.913,6364536,0
2013-04-26,72.814,73.063,72.453,72.638,3494119,0
2013-04-29,72.638,72.996,72.56,72.762,3237594,0
2013-04-30,72.55,72.762,72.208,72.603,4677891,0
2013-05-01,72.506,72.929,72.259,72.373,4012100,0
2013-05-02,72.312,73.006,72.259,72.682,3097561,0
2013-05-03,73.035,73.289,72.594,72.922,5426454,0
2013-05-06,72.805,72.805,72.382,72.63,3444139,0
2013-05-07,72.709,73.368,72.514,73.368,4210551,0
2013-05-08,73.337,73.64,72.903,73.289,4669312,0
2013-05-09,73.375,73.581,72.716,72.938,4216333,0
2013-05-10,73.055,73.299,72.7,73.07,3591583,0
2013-05-13,72.823,73.375,72.647,73.095,3419943,0
2013-05-14,73.12,73.526,72.996,73.508,5162578,0
2013-05-15,73.403,74.347,73.279,74.17,4646456,0
2013-05-16,73.984,74.638,73.66,73.722,5107298,0
2013-05-17,73.871,73.984,73.167,73.774,5119596,0
2013-05-20,73.764,73.809,72.603,72.709,4496091,0
2013-05-21,72.742,73.006,72.294,72.742,4526205,0
2013-05-22,72.709,74.188,72.7,73.045,5954203,0
2013-05-23,72.453,72.832,71.756,72.294,5323978,0
2013-05-24,72.02,72.874,71.791,72.7,4066087,0
2013-05-28,73.147,73.492,72.341,72.568,4603604,0
2013-05-29,72.391,72.391,71.237,71.415,4936657,0
2013-05-30,71.434,71.74,71.046,71.501,5633867,0
2013-05-31,71.329,71.847,71.06,71.104,8878704,0
2013-06-03,71.02,71.74,70.19,71.66,6541869,0
2013-06-04,71.879,72.242,71.326,71.865,5160408,0
2013-06-05,71.712,72.277,71.561,71.985,7893955,0
2013-06-06,71.977,72.393,71.551,72.393,6803795,0
2013-06-07,72.677,73.145,72.242,73.145,7274019,0
2013-06-10,73.225,73.633,72.784,73.449,5681246,0
2013-06-11,73.032,73.412,72.535,73.165,7337603,0
2013-06-12,73.412,73.749,72.73,72.792,4825387,0
2013-06-13,72.747,72.909,72.028,72.677,6106794,0
2013-06-14,72.695,73.582,72.686,72.81,4550726,0
2013-06-17,73.217,73.518,72.775,73.184,5252329,0
2013-06-18,73.022,73.307,72.695,73.203,3785615,0
2013-06-19,72.926,73.288,71.712,71.712,6189604,0
2013-06-20,71.346,71.703,69.83,69.953,7935037,0
2013-06-21,70.53,71.295,70.228,71.038,10622485,0
2013-06-24,69.754,71.588,69.325,71.038,7656193,0
2013-06-25,71.295,71.409,70.63,70.954,6689461,0
2013-06-26,71.47,72.313,71.47,72.073,5097695,0
2013-06-27,72.49,73.175,72.27,72.465,5036149,0
2013-06-28,73.164,73.431,72.834,73,6724219,0
2013-07-01,72.659,73.136,72.482,72.73,4291916,0
2013-07-02,72.641,72.899,72.092,72.41,5703385,0
2013-07-03,72.199,72.199,71.204,71.57,4361117,0
2013-07-05,71.895,72.056,71.18,71.63,3771315,0
2013-07-08,72.092,72.553,71.871,72.498,4231781,0
2013-07-09,72.879,73.467,72.659,73.375,4329974,0
2013-07-10,73.375,73.952,73.288,73.572,6377611,0
2013-07-11,74.156,75.027,74.156,74.955,5359286,0
2013-07-12,74.513,74.928,74.326,74.754,4906783,0
2013-07-15,74.847,75.282,74.762,75.105,4762636,0
2013-07-16,74.405,74.734,73.856,74.487,5054966,0
2013-07-17,74.513,75.805,74.405,75.566,8212714,0
2013-07-18,75.647,77.181,75.622,76.949,10382072,0
2013-07-19,76.543,76.984,76.126,76.603,6934180,0
2013-07-22,76.41,77.074,76.266,76.596,5393233,0
2013-07-23,76.568,76.621,76.213,76.418,7130333,0
2013-07-24,76.86,76.86,75.919,75.919,6700142,0
2013-07-25,75.919,76.062,75.603,75.841,5736014,0
2013-07-26,75.221,75.655,74.787,75.63,4726738,0
2013-07-29,75.585,75.887,75.318,75.575,3842355,0
2013-07-30,75.86,76.232,75.451,75.451,4912201,0
2013-07-31,75.613,75.938,73.962,74.06,9042712,0
2013-08-01,74.503,74.821,74.353,74.645,6532691,0
2013-08-02,74.468,74.77,73.936,74.724,4994577,0
2013-08-05,74.77,75.036,74.263,74.895,4049795,0
2013-08-06,74.857,75.736,74.572,75.397,4329044,0
2013-08-07,75.291,75.346,74.795,75.142,4323161,0
2013-08-08,75.337,75.434,74.857,75.07,3054496,0
2013-08-09,75.07,75.15,74.628,74.77,4234399,0
2013-08-12,74.405,74.496,74.052,74.297,3236167,0
2013-08-13,74.387,74.555,73.811,73.927,3331283,0
2013-08-14,73.882,74.06,73.342,73.358,3475220,0
2013-08-15,72.899,72.943,71.656,71.73,6035658,0
2013-08-16,71.455,71.588,70.87,71.078,6804648,0
2013-08-19,71.021,71.853,70.763,71.703,5578102,0
2013-08-20,71.771,71.771,71.153,71.18,3894855,0
2013-08-21,70.974,71.062,70.044,70.105,6152435,0
2013-08-22,70.027,70.646,69.778,70.257,4310741,0
2013-08-23,70.496,70.905,70.275,70.787,3422194,0
2013-08-26,70.92,71.012,70.63,70.646,4601152,0
2013-08-27,70.203,70.38,69.687,70.086,5842654,0
2013-08-28,70,70.637,69.982,70.362,5704874,0
2013-08-29,70.257,70.69,70.078,70.328,6336013,0
2013-08-30,70.89,71.263,70.718,71.165,4888036,0
2013-09-03,71.346,71.622,70.951,71.095,6730512,0
2013-09-04,71.168,71.168,70.533,71.009,5977680,0
2013-09-05,71.009,71.168,70.355,70.598,4509042,0
2013-09-06,70.632,71.143,69.927,70.767,4976910,0
2013-09-09,70.76,70.961,70.346,70.876,4208035,0
2013-09-10,71.211,71.248,70.56,70.916,5245137,0
2013-09-11,70.951,71.337,70.657,71.295,4970560,0
2013-09-12,71.4,71.471,71.035,71.312,3721045,0
2013-09-13,71.514,71.784,71.337,71.713,3826118,0
2013-09-16,72.133,72.516,71.972,72.339,4625981,0
2013-09-17,72.33,73.07,72.292,72.911,4635945,0
2013-09-18,72.937,74.043,72.552,73.998,5506968,0
2013-09-19,73.998,74.053,72.623,73.054,5941450,0
2013-09-20,73.212,73.212,72.747,72.98,5992643,0
2013-09-23,72.82,72.837,72.275,72.339,6031109,0
2013-09-24,72.284,72.525,71.839,71.909,6368809,0
2013-09-25,72.033,72.464,71.496,71.614,5795537,0
2013-09-26,71.677,71.935,71.295,71.909,4414715,0
2013-09-27,71.747,72.033,71.337,71.605,3840749,0
2013-09-30,71.787,71.842,71.239,71.464,5819631,0
2013-10-01,70.876,71.267,70.551,71.267,4639894,0
2013-10-02,71.009,71.051,70.239,71.035,6102200,0
2013-10-03,71.044,71.346,70.792,70.926,4466178,0
2013-10-04,71.051,71.362,70.649,71.085,3182715,0
2013-10-07,70.76,71.06,70.498,70.588,5457445,0
2013-10-08,70.792,70.846,70.409,70.473,6194833,0
2013-10-09,70.632,71.598,70.417,70.98,5934561,0
2013-10-10,71.39,72.043,71.257,72.043,5222989,0
2013-10-11,72.078,72.401,71.829,72.167,4604481,0
2013-10-14,71.829,72.427,71.732,72.401,4080008,0
2013-10-15,72.472,72.793,71.784,71.963,6079195,0
2013-10-16,73.212,73.57,72.659,73.455,8269419,0
2013-10-17,73.255,73.765,72.881,73.731,5005667,0
2013-10-18,73.793,74.114,73.418,74.114,7135367,0
2013-10-21,74.078,74.078,73.38,73.543,4477158,0
2013-10-22,73.615,74.759,73.481,74.498,5744190,0
2013-10-23,74.348,74.498,73.918,74.4,5225114,0
2013-10-24,74.473,74.473,73.695,73.695,6172232,0
2013-10-25,73.703,74.434,73.606,74.417,4554154,0
2013-10-28,74.424,75.633,74.31,75.541,6050437,0
2013-10-29,75.666,76.337,75.445,76.328,4871508,0
2013-10-30,76.31,76.328,75.541,75.642,3991523,0
2013-10-31,76.093,76.319,75.59,75.59,5095104,0
2013-11-01,75.132,75.616,74.855,75.499,4670525,0
2013-11-04,75.55,75.883,75.123,75.328,4001690,0
2013-11-05,75.052,75.81,74.845,75.55,3592594,0
2013-11-06,75.846,77.437,75.596,77.39,6739302,0
2013-11-07,77.293,77.39,75.972,76.16,6575511,0
2013-11-08,76.15,76.677,75.283,76.65,5833203,0
2013-11-11,76.559,76.89,76.123,76.294,4826412,0
2013-11-12,76.257,76.498,75.916,76.463,5108619,0
2013-11-13,76.31,76.794,76.059,76.739,3615788,0
2013-11-14,76.765,77.346,76.677,77.132,3245066,0
2013-11-15,77.08,77.302,76.39,76.811,3723002,0
2013-11-18,76.802,76.944,76.249,76.658,4662866,0
2013-11-19,76.435,76.614,75.828,76.15,4509498,0
2013-11-20,76.32,76.864,75.874,76.007,5007784,0
2013-11-21,76.597,76.712,76.087,76.444,3513685,0
2013-11-22,76.39,76.605,75.989,76.552,3785830,0
2013-11-25,76.614,76.89,76.105,76.222,2840597,0
2013-11-26,76.249,76.559,75.338,75.347,5189981,0
2013-11-27,75.454,75.532,75.06,75.374,4045055,0
2013-11-29,76.066,76.3,75.688,75.921,3001468,0
2013-12-02,75.383,75.462,74.587,74.731,5035509,0
2013-12-03,75.087,75.475,74.909,75.33,6416025,0
2013-12-04,74.629,74.629,73.81,74.295,7586603,0
2013-12-05,74.08,74.242,73.613,73.621,5919956,0
2013-12-06,74.179,74.833,73.928,74.747,5385584,0
2013-12-09,74.538,74.791,74.035,74.333,5975761,0
2013-12-10,74.116,74.438,73.81,74.072,5438636,0
2013-12-11,73.999,74.673,73.999,74.314,7348862,0
2013-12-12,74.215,74.295,72.787,73.065,7038924,0
2013-12-13,73.289,73.568,72.678,72.749,4225400,0
2013-12-16,72.864,73.081,72.453,72.812,4723027,0
2013-12-17,72.856,73.039,72.227,72.328,9133329,0
2013-12-18,72.434,73.36,71.877,73.194,8250930,0
2013-12-19,73.065,73.522,72.831,73.406,4533972,0
2013-12-20,73.309,73.802,73.234,73.541,8339623,0
2013-12-23,74.017,74.055,73.216,73.586,4137049,0
2013-12-24,73.765,73.9,73.531,73.748,1240786,0
2013-12-26,73.837,74.116,73.721,74.116,2001236,0
2013-12-27,74.378,74.708,74.125,74.35,2626838,0
2013-12-30,74.35,74.69,74.323,74.53,2232556,0
2013-12-31,74.593,74.909,74.198,74.555,3347884,0
2014-01-02,74.546,74.602,73.55,73.802,3645205,0
2014-01-03,73.82,74.495,73.82,73.928,3656870,0
2014-01-06,73.891,74.26,73.783,73.963,4325925,0
2014-01-07,74.268,75.501,74.26,75.043,7072475,0
2014-01-08,74.909,75.169,74.438,74.825,6289006,0
2014-01-09,74.917,74.961,74.045,74.477,5079278,0
2014-01-10,74.791,75.186,74.385,75.059,4129741,0
2014-01-13,74.663,75.122,73.999,74.045,4991798,0
2014-01-14,74.277,74.486,73.946,74.045,4882817,0
2014-01-15,74.143,74.791,73.963,74.513,4661388,0
2014-01-16,74.323,74.765,73.981,74.486,4143537,0
2014-01-17,74.556,74.593,73.748,73.891,6987154,0
2014-01-21,73.972,74.673,73.846,74.538,5329438,0
2014-01-22,74.458,74.612,74.133,74.477,4361248,0
2014-01-23,74.477,74.477,73.595,74.098,6039528,0
2014-01-24,73.775,74.277,73.202,73.202,6586696,0
2014-01-27,73.202,74.404,73.194,73.765,6468845,0
2014-01-28,74.063,74.314,73.452,73.999,4302763,0
2014-01-29,73.595,73.595,72.005,72.112,8393592,0
2014-01-30,72.472,73.135,72.409,72.884,5105067,0
2014-01-31,72.094,72.651,71.825,72.236,7486086,0
2014-02-03,72.227,72.371,70.584,70.63,7872503,0
2014-02-04,70.884,71.168,70.367,70.854,6042609,0
2014-02-05,70.63,71.573,70.51,71.392,5372815,0
2014-02-06,72.085,72.094,70.884,71.364,6802404,0
2014-02-07,71.625,72.148,71.249,72.112,5092932,0
2014-02-10,72.067,72.561,72.057,72.453,5275221,0
2014-02-11,72.346,73.109,72.212,73.039,5648692,0
2014-02-12,73.243,73.577,72.795,73.251,4973945,0
2014-02-13,72.605,72.696,70.439,71.634,12465810,0
2014-02-14,71.7,71.751,70.171,70.196,14744883,0
2014-02-18,70.681,70.681,69.918,70.278,10950470,0
2014-02-19,70.154,70.502,69.226,69.308,11517893,0
2014-02-20,69.605,70.899,69.548,70.125,10657681,0
2014-02-21,70.125,70.932,70.027,70.314,8378742,0
2014-02-24,70.395,71.545,70.395,70.907,8622691,0
2014-02-25,71.033,71.69,70.95,71.219,8357804,0
2014-02-26,71.464,71.805,70.63,70.699,7326845,0
2014-02-27,70.699,71.43,70.477,71.076,8687925,0
2014-02-28,71.094,72.275,70.883,71.977,10981303,0
2014-03-03,71.285,71.652,71.104,71.481,6415774,0
2014-03-04,71.742,72.739,71.736,72.678,8363326,0
2014-03-05,72.776,73.752,72.703,73.427,7071902,0
2014-03-06,73.482,73.726,73.291,73.626,6495289,0
2014-03-07,73.88,73.897,73.353,73.834,4455457,0
2014-03-10,73.825,74.078,73.517,73.988,4764840,0
2014-03-11,74.088,75.119,74.043,74.965,6462563,0
2014-03-12,74.413,74.731,74.106,74.369,6268273,0
2014-03-13,74.422,74.877,73.897,74.053,6759275,0
2014-03-14,73.988,74.404,73.203,73.33,8579578,0
2014-03-17,73.752,74.36,73.591,74.277,8574178,0
2014-03-18,74.251,74.43,73.862,74.188,3853296,0
2014-03-19,74.214,74.224,73.498,73.662,5640308,0
2014-03-20,73.653,74.151,73.554,74.106,3580208,0
2014-03-21,74.43,74.751,73.779,74.36,10170051,0
2014-03-24,74.531,74.751,73.807,74.132,5803337,0
2014-03-25,74.142,74.684,74.142,74.595,4606869,0
2014-03-26,74.751,75.807,74.675,75.022,7061382,0
2014-03-27,75.003,75.328,74.684,74.721,4807387,0
2014-03-28,74.867,75.328,74.867,75.093,4504801,0
2014-03-31,75.807,75.862,75.291,75.59,7313263,0
2014-04-01,75.201,75.383,74.896,75.031,5166214,0
2014-04-02,75.093,75.093,74.632,74.896,5433947,0
2014-04-03,75.065,75.228,74.777,75.056,3721990,0
2014-04-04,75.291,75.301,74.76,74.768,4864872,0
2014-04-07,74.565,76.251,74.505,75.961,9915707,0
2014-04-08,75.98,76.043,75.273,75.563,7238393,0
2014-04-09,75.563,76.043,75.392,75.961,5441849,0
2014-04-10,75.908,76.786,75.68,75.698,8476351,0
2014-04-11,75.527,76.243,74.224,75.273,7405255,0
2014-04-14,75.653,75.961,75.183,75.637,5100932,0
2014-04-15,76.017,76.079,75.629,76.007,6267467,0
2014-04-16,76.423,76.931,76.378,76.74,6162092,0
2014-04-17,77.763,77.8,76.487,77.446,12337000,0
2014-04-21,77.138,77.809,76.958,77.773,5401488,0
2014-04-22,77.701,77.701,77.076,77.076,4952430,0
2014-04-23,77.193,77.582,77.002,77.32,5308100,0
2014-04-24,77.293,77.556,76.948,77.42,4142093,0
2014-04-25,77.365,77.663,77.048,77.176,4141677,0
2014-04-28,77.438,78.759,77.357,78.596,6604058,0
2014-04-29,78.696,78.706,77.637,77.637,5378599,0
2014-04-30,77.609,77.918,77.338,77.754,4846597,0
2014-05-01,77.853,77.972,76.903,77.465,4251418,0
2014-05-02,77.265,77.726,77.04,77.42,3797714,0
2014-05-05,77.102,77.926,77.076,77.773,3302943,0
2014-05-06,77.391,77.836,77.238,77.283,3469813,0
2014-05-07,77.229,78.868,77.229,78.579,6076175,0
2014-05-08,78.57,78.84,78.233,78.452,3874987,0
2014-05-09,78.369,78.986,78.233,78.912,3678563,0
2014-05-12,79.048,79.376,78.425,78.696,3555429,0
2014-05-13,78.714,79.159,78.586,78.966,2495818,0
2014-05-14,78.976,79.159,78.561,78.614,3011640,0
2014-05-15,78.614,78.668,77.574,77.618,4282817,0
2014-05-16,77.483,78.415,77.465,78.342,4056900,0
2014-05-19,77.8,78.036,77.357,77.946,4641172,0
2014-05-20,77.819,78.072,77.275,77.537,4982111,0
2014-05-21,77.654,77.989,77.429,77.946,2924055,0
2014-05-22,77.909,77.946,77.311,77.473,3281418,0
2014-05-23,77.275,77.899,77.275,77.701,3038557,0
2014-05-27,77.683,78.425,77.537,78.334,4864361,0
2014-05-28,78.172,78.904,78.162,78.823,4452460,0
2014-05-29,78.75,79.521,78.65,79.421,5133552,0
2014-05-30,79.311,80.099,79.131,79.962,5723174,0
2014-06-02,79.745,80.019,79.446,79.547,3177009,0
2014-06-03,79.159,79.882,79.04,79.863,5716118,0
2014-06-04,79.822,80.307,79.659,79.74,4245865,0
2014-06-05,80.069,80.187,79.549,80.04,3221082,0
2014-06-06,80.132,80.324,79.831,80.177,4029827,0
2014-06-09,80.096,80.561,80.096,80.261,2499984,0
2014-06-10,80.114,80.916,79.959,80.642,3750437,0
2014-06-11,80.397,80.718,80.024,80.06,4108997,0
2014-06-12,79.886,79.996,79.302,79.549,4228078,0
2014-06-13,79.484,79.676,79.182,79.522,3341339,0
2014-06-16,79.23,80.024,79.084,79.851,4270091,0
2014-06-17,79.941,80.233,79.413,79.602,3720298,0
2014-06-18,79.659,81.145,79.448,81.082,5826902,0
2014-06-19,81.135,82.175,81.1,82.175,5899295,0
2014-06-20,82.212,82.303,81.263,81.263,6252354,0
2014-06-23,81.356,81.409,80.024,80.616,4591578,0
2014-06-24,80.469,80.779,80.114,80.307,4725282,0
2014-06-25,80.307,80.916,80.168,80.789,4347646,0
2014-06-26,81.254,81.301,80.251,80.816,3880660,0
2014-06-27,80.662,81.1,80.591,80.953,3997753,0
2014-06-30,80.678,81.627,80.581,81.483,4904799,0
2014-07-01,81.282,81.428,81.018,81.291,3882456,0
2014-07-02,81.438,81.802,81.181,81.782,3102468,0
2014-07-03,81.994,82.212,81.655,82.102,2430529,0
2014-07-07,81.729,82.029,81.611,81.957,2778954,0
2014-07-08,82.14,82.157,81.602,81.838,3430448,0
2014-07-09,81.994,82.175,81.738,81.875,2854329,0
2014-07-10,81.382,82.286,81.309,82.175,3448955,0
2014-07-11,81.984,82.276,81.584,81.948,4007798,0
2014-07-14,82.267,83.352,82.148,83.069,4934183,0
2014-07-15,82.366,82.952,82.249,82.395,4341198,0
2014-07-16,82.658,82.885,82.14,82.541,5619536,0
2014-07-17,82.22,82.697,82.056,82.075,3096104,0
2014-07-18,82.203,82.34,81.802,82.166,5781712,0
2014-07-21,81.738,82.212,81.518,82.004,3315745,0
2014-07-22,81.729,81.756,81.181,81.326,5816046,0
2014-07-23,83.235,84.902,82.777,82.833,12012745,0
2014-07-24,83.56,84.218,83.323,83.825,6156189,0
2014-07-25,83.891,84.047,83.262,83.499,3207041,0
2014-07-28,83.499,83.724,82.668,82.971,5102685,0
2014-07-29,82.913,82.971,82.212,82.212,4680266,0
2014-07-30,82.531,82.586,80.916,81.09,4664940,0
2014-07-31,80.479,81.09,80.324,80.352,5291314,0
2014-08-01,79.996,81.108,79.768,80.36,4372254,0
2014-08-04,80.561,81.829,80.379,81.802,7114666,0
2014-08-05,81.518,81.792,81.072,81.356,8419267,0
2014-08-06,80.888,82.777,80.652,82.55,7231018,0
2014-08-07,82.805,82.86,81.665,81.994,5071725,0
2014-08-08,81.994,82.403,81.637,82.347,5196968,0
2014-08-11,83.088,83.783,82.722,83.715,5736565,0
2014-08-12,83.415,83.808,83.013,83.187,3043743,0
2014-08-13,83.509,83.792,83.069,83.673,4046182,0
2014-08-14,83.744,83.98,83.415,83.715,3974500,0
2014-08-15,83.999,84.592,83.262,83.773,4215365,0
2014-08-18,84.09,84.383,83.91,84.047,3261586,0
2014-08-19,84.109,84.237,83.705,83.783,3383905,0
2014-08-20,83.744,84.31,83.47,84.118,6259837,0
2014-08-21,84.427,84.994,83.92,83.953,4451833,0
2014-08-22,84.154,84.446,83.546,83.546,4243266,0
2014-08-25,84.437,85.23,84.437,84.994,5517033,0
2014-08-26,85.012,85.285,84.418,84.455,3446511,0
2014-08-27,84.565,84.565,83.963,84.118,3245599,0
2014-08-28,83.989,84.546,83.734,84.437,3546232,0
2014-08-29,84.573,84.738,83.92,84.355,4010436,0
2014-09-02,84.474,84.947,84.255,84.346,5625040,0
2014-09-03,84.874,85.206,84.324,85.197,5366677,0
2014-09-04,85.38,85.562,84.295,84.369,4862894,0
2014-09-05,84.369,84.369,83.946,84.277,3427127,0
2014-09-08,84.03,84.736,83.946,84.379,3847718,0
2014-09-09,84.05,84.314,83.862,83.974,3548219,0
2014-09-10,84.204,84.433,84.074,84.314,4050403,0
2014-09-11,84.221,84.461,84.03,84.186,3996105,0
2014-09-12,84.139,84.324,83.202,83.468,3910654,0
2014-09-15,83.655,83.872,83.389,83.774,4105027,0
2014-09-16,83.626,85.509,83.545,85.029,5612464,0
2014-09-17,85.123,85.709,84.553,85.287,5440286,0
2014-09-18,85.397,85.884,85.149,85.766,5179454,0
2014-09-19,86.26,86.536,85.811,86.15,6814525,0
2014-09-22,85.811,86.14,85.693,85.959,4126682,0
2014-09-23,85.931,85.959,85.278,85.361,3690887,0
2014-09-24,85.525,86.381,85.499,85.884,4602086,0
2014-09-25,85.793,85.821,84.947,85.123,4760049,0
2014-09-26,84.966,85.728,84.911,85.545,3849820,0
2014-09-29,84.975,85.784,84.975,85.562,3237167,0
2014-09-30,85.38,85.821,85.354,85.509,4594201,0
2014-10-01,85.123,85.629,84.892,85.104,5272171,0
2014-10-02,85.251,85.354,84.81,85.039,3825307,0
2014-10-03,85.433,85.912,85.104,85.884,4446559,0
2014-10-06,85.884,86.022,85.224,85.766,4064101,0
2014-10-07,85.693,85.922,85.334,85.518,7402794,0
2014-10-08,85.38,86.288,85.206,86.288,6222564,0
2014-10-09,87.806,88.384,85.941,85.95,9900770,0
2014-10-10,86.032,88.09,86.032,86.941,9095416,0
2014-10-13,86.996,87.677,86.187,86.288,5655095,0
2014-10-14,86.767,86.822,85.049,85.433,6389402,0
2014-10-15,84.589,85.022,83.369,84.295,9345189,0
2014-10-16,82.916,83.616,82.504,83.398,7868047,0
2014-10-17,83.655,84.507,83.173,84.058,6815242,0
2014-10-20,84.196,86.089,84.129,85.931,7499384,0
2014-10-21,85.664,86.308,84.663,86.097,7601332,0
2014-10-22,86.207,87.281,86.012,86.767,5604696,0
2014-10-23,87.208,87.556,85.884,86.123,6319669,0
2014-10-24,86.123,87.07,85.931,86.895,4361034,0
2014-10-27,86.785,87.483,86.629,86.913,3413469,0
2014-10-28,86.979,87.501,86.619,87.501,3671747,0
2014-10-29,87.72,87.72,86.408,86.979,3564666,0
2014-10-30,86.757,88.272,86.482,87.859,3883471,0
2014-10-31,88.558,88.86,87.796,88.337,5725700,0
2014-11-03,88.126,88.575,87.825,88.024,4714332,0
2014-11-04,88.309,88.954,88.172,88.85,4294233,0
2014-11-05,89.559,89.891,88.521,88.998,4141399,0
2014-11-06,89.063,89.283,88.65,88.926,4570809,0
2014-11-07,88.926,88.926,87.72,88.917,5740983,0
2014-11-10,88.549,89.082,88.327,89.072,3642116,0
2014-11-11,89.063,89.449,88.769,88.826,3553004,0
2014-11-12,88.731,89.458,88.384,89.246,3535484,0
2014-11-13,88.669,90.899,88.669,90.514,6812805,0
2014-11-14,90.358,90.524,89.43,89.761,4719576,0
2014-11-17,88.964,90.524,88.964,90.404,4077281,0
2014-11-18,90.404,90.477,89.891,89.964,4255214,0
2014-11-19,89.964,90.423,89.787,90.394,3697987,0
2014-11-20,90.028,90.588,89.891,90.073,4057614,0
2014-11-21,90.964,91.056,90.24,90.836,5726181,0
2014-11-24,90.826,91.165,90.467,90.642,4943304,0
2014-11-25,90.487,91.112,90.477,90.873,3963692,0
2014-11-26,91.165,91.526,90.946,91.259,2923704,0
2014-11-28,91.606,92.496,91.414,91.948,2726318,0
2014-12-01,90.533,91.994,90.467,91.552,3982910,0
2014-12-02,91.837,92.375,91.496,92.218,4232784,0
2014-12-03,92.181,92.181,90.775,90.905,5347011,0
2014-12-04,90.646,90.869,90.054,90.38,4964898,0
2014-12-05,90.259,90.545,89.87,90.389,5741163,0
2014-12-08,90.49,90.712,90.147,90.406,4579112,0
2014-12-09,89.889,90.38,88.956,89.804,3740856,0
2014-12-10,89.897,90.241,88.827,88.927,4296303,0
2014-12-11,89.038,89.684,88.77,89.028,5174958,0
2014-12-12,88.382,89.473,87.568,87.594,4259331,0
2014-12-15,87.957,88.503,86.781,87.039,4926764,0
2014-12-16,86.486,87.809,85.553,85.608,7518315,0
2014-12-17,85.792,87.003,85.459,86.652,6701940,0
2014-12-18,87.568,88.215,86.671,88.168,8785342,0
2014-12-19,88.114,88.946,88.029,88.244,8305038,0
2014-12-22,88.565,89.371,88.27,89.334,3918508,0
2014-12-23,89.906,90.147,89.555,90.018,3322965,0
2014-12-24,90.212,90.509,89.731,89.768,1739823,0
2014-12-26,89.795,90.212,89.657,89.731,1614442,0
2014-12-29,89.334,89.778,88.78,89.435,2653973,0
2014-12-30,89.305,89.481,88.687,88.721,2308527,0
2014-12-31,88.557,88.741,87.411,87.428,4031401,0
2015-01-02,87.771,88.149,86.959,87.317,3844722,0
2015-01-05,87.327,87.88,86.652,86.661,6966310,0
2015-01-06,86.984,87.484,85.931,86.003,6700289,0
2015-01-07,87.957,88.971,87.307,88.52,7058596,0
2015-01-08,89.444,90.527,89.389,90.129,7713315,0
2015-01-09,90.192,90.303,89.305,89.519,4392815,0
2015-01-12,89.639,90,88.936,89.148,4534720,0
2015-01-13,89.38,90.139,88.592,89.085,5811788,0
2015-01-14,88.261,89.5,88.261,89.38,5546102,0
2015-01-15,89.814,89.982,89.111,89.38,4784854,0
2015-01-16,89.38,90.082,89.075,89.953,4763269,0
2015-01-20,90.914,90.914,89.528,90.157,7597208,0
2015-01-21,89.704,90.813,89.315,90.054,5441420,0
2015-01-22,90.129,91.535,89.723,91.442,8241986,0
2015-01-23,90.942,91.526,90.702,91.1,5253912,0
2015-01-26,90.785,91.487,90.303,91.247,4649303,0
2015-01-27,90.303,90.656,88.067,89.425,7966058,0
2015-01-28,89.879,90.396,88.444,88.503,6642494,0
2015-01-29,88.503,89.205,87.714,88.789,4975379,0
2015-01-30,87.938,88.14,86.504,86.709,8372970,0
2015-02-02,86.781,88.244,86.541,88.14,7451443,0
2015-02-03,88.78,89.277,88.374,88.946,5505544,0
2015-02-04,88.789,89.934,88.789,89.315,5477698,0
2015-02-05,89.897,89.897,89.139,89.324,4830493,0
2015-02-06,89.343,89.74,89.085,89.416,5006679,0
2015-02-09,89.296,89.602,88.382,88.731,4561089,0
2015-02-10,89.435,90.702,89.111,90.599,7351738,0
2015-02-11,92.505,93.164,91.72,92.826,10529511,0
2015-02-12,92.404,92.92,91.884,92.705,9801455,0
2015-02-13,92.597,92.597,91.478,91.655,6103245,0
2015-02-17,91.025,91.267,90.609,90.942,6357239,0
2015-02-18,90.831,91.987,90.757,91.839,3755721,0
2015-02-19,91.812,92.09,91.1,91.276,4527704,0
2015-02-20,90.813,91.599,90.451,91.59,4267735,0
2015-02-23,91.682,91.977,91.294,91.951,3326726,0
2015-02-24,91.951,92.432,91.665,92.071,3666348,0
2015-02-25,92.163,92.293,91.451,91.997,3640655,0
2015-02-26,91.673,91.868,91.516,91.599,6188674,0
2015-02-27,91.737,91.877,91.506,91.516,6988768,0
2015-03-02,91.442,91.812,91.284,91.535,3908234,0
2015-03-03,91.367,91.487,90.721,90.98,4486874,0
2015-03-04,90.957,91.067,90.397,90.621,4174126,0
2015-03-05,90.937,91.058,90.481,90.501,3800460,0
2015-03-06,90.287,90.426,89.298,89.513,6946849,0
2015-03-09,89.355,89.821,89.327,89.393,5168234,0
2015-03-10,88.779,88.982,87.893,87.893,5791045,0
2015-03-11,88.071,88.08,86.983,87.148,4982048,0
2015-03-12,87.456,89.132,87.344,89.086,4786190,0
2015-03-13,88.677,88.972,87.437,88.885,5054353,0
2015-03-16,88.014,88.918,87.941,88.842,5035982,0
2015-03-17,88.37,88.695,87.55,87.614,4842597,0
2015-03-18,87.484,88.47,85.854,88.09,8264020,0
2015-03-19,87.893,88.033,87.215,87.585,4712597,0
2015-03-20,87.681,88.861,87.585,88.74,9465482,0
2015-03-23,88.861,89.467,88.74,89.216,5091847,0
2015-03-24,90.016,90.434,89.178,89.225,7647874,0
2015-03-25,89.755,89.765,88.639,88.667,5334763,0
2015-03-26,88.657,89.337,88.23,89.01,5455306,0
2015-03-27,88.686,89.504,88.59,89.308,4561220,0
2015-03-30,89.616,89.99,88.936,89.84,5394606,0
2015-03-31,89.56,89.903,89.001,89.001,4724612,0
2015-04-01,88.572,88.686,87.652,88.51,4556600,0
2015-04-02,88.424,89.29,88.22,89.067,3852890,0
2015-04-06,88.918,90.371,88.918,89.801,5223352,0
2015-04-07,89.98,90.164,89.532,89.55,3627685,0
2015-04-08,89.448,89.912,89.067,89.383,4167570,0
2015-04-09,89.197,89.941,89.019,89.681,3747524,0
2015-04-10,89.616,89.84,89.495,89.54,2905945,0
2015-04-13,89.365,89.616,88.87,88.918,4053368,0
2015-04-14,89.049,90.101,88.788,89.811,4836364,0
2015-04-15,90.042,90.565,89.821,89.941,3769610,0
2015-04-16,89.85,90.211,89.55,89.774,3974100,0
2015-04-17,89.235,89.467,88.76,89.178,5362803,0
2015-04-20,89.597,90.231,89.579,89.821,4801004,0
2015-04-21,90.471,90.807,89.858,90.081,4495364,0
2015-04-22,90.519,90.88,89.99,90.547,5684901,0
2015-04-23,89.98,90.695,88.842,89.103,8409812,0
2015-04-24,89.086,89.086,87.969,88.58,5781944,0
2015-04-27,88.58,88.677,87.922,87.951,5746245,0
2015-04-28,88.182,88.21,87.513,87.883,5442644,0
2015-04-29,87.698,87.932,86.805,87.846,5332614,0
2015-04-30,87.643,88.73,87.27,88.537,7213720,0
2015-05-01,88.572,89.001,88.2,88.946,4966041,0
2015-05-04,88.842,89.588,88.667,89.308,4006633,0
2015-05-05,89.374,89.513,88.649,88.816,3763181,0
2015-05-06,89.28,89.327,88.38,88.87,3627480,0
2015-05-07,88.563,89.049,88.38,88.563,3392197,0
2015-05-08,89.272,89.921,88.936,89.867,5620544,0
2015-05-11,89.607,90.381,89.467,89.681,3298518,0
2015-05-12,89.355,89.71,88.424,89.54,4545303,0
2015-05-13,89.607,90.25,89.513,89.737,4017871,0
2015-05-14,90.138,91.217,90.042,91.217,4317232,0
2015-05-15,91.058,91.625,90.985,91.421,4092250,0
2015-05-18,91.226,91.525,90.909,91.264,3575787,0
2015-05-19,91.16,91.534,90.817,91.169,3571348,0
2015-05-20,91.217,91.525,90.919,90.929,2997850,0
2015-05-21,90.659,91.02,90.191,90.471,3660257,0
2015-05-22,90.312,90.481,89.569,89.597,3557330,0
2015-05-26,89.411,89.616,88.89,89.159,4073885,0
2015-05-27,89.346,89.895,89.086,89.71,4327652,0
2015-05-28,89.867,90.649,89.29,90.341,5717487,0
2015-05-29,90.481,90.511,89.298,89.755,6157834,0
2015-06-01,89.903,89.903,89.019,89.327,4734711,0
2015-06-02,89.01,89.681,88.769,89.401,4255429,0
2015-06-03,89.836,90.014,89.217,89.357,3465085,0
2015-06-04,89.086,89.657,88.251,88.269,5112412,0
2015-06-05,88.015,88.119,87.108,87.249,5056421,0
2015-06-08,87.481,87.584,86.958,87.05,4763663,0
2015-06-09,87.012,87.501,86.938,87.267,3638841,0
2015-06-10,87.548,88.213,87.322,87.846,4150843,0
2015-06-11,88.138,88.41,88.035,88.223,3221001,0
2015-06-12,88.102,88.203,87.612,87.894,3993859,0
2015-06-15,87.453,87.593,86.77,86.862,7681950,0
2015-06-16,86.984,87.865,86.807,87.715,2910181,0
2015-06-17,87.734,88.392,87.434,88.185,3315560,0
2015-06-18,88.446,89.564,88.251,89.292,4303679,0
2015-06-19,88.965,89.367,88.814,88.945,5826547,0
2015-06-22,89.076,89.9,89.076,89.638,3867798,0
2015-06-23,89.647,89.769,89.207,89.638,3924664,0
2015-06-24,89.32,89.797,89.32,89.348,5057380,0
2015-06-25,89.779,90.004,88.918,88.918,4720790,0
2015-06-26,89.17,89.498,88.918,88.99,5459987,0
2015-06-29,88.515,88.849,87.782,87.846,3866731,0
2015-06-30,88.616,88.795,87.443,87.52,4467031,0
2015-07-01,87.952,88.674,87.715,88.626,5128410,0
2015-07-02,88.7,89.057,88.334,88.757,3423062,0
2015-07-06,88.175,89,88.147,88.515,5281772,0
2015-07-07,88.868,90.633,88.646,90.39,8238560,0
2015-07-08,89.741,90.276,89.554,89.647,6457811,0
2015-07-09,91.27,91.279,88.213,88.692,10592876,0
2015-07-10,89.47,90.267,89.086,89.591,7714691,0
2015-07-13,90.295,91.411,90.162,91.156,7746899,0
2015-07-14,91.326,91.402,90.698,91.073,4777287,0
2015-07-15,91.016,91.27,90.312,90.341,5828094,0
2015-07-16,91.083,91.27,90.829,90.858,4535860,0
2015-07-17,90.52,90.782,90.059,90.744,3811273,0
2015-07-20,91.025,91.402,90.763,91.243,3617276,0
2015-07-21,91.402,91.402,90.801,90.884,3269272,0
2015-07-22,90.97,91.402,90.763,91.111,3595517,0
2015-07-23,90.923,91.298,90.444,90.829,2925218,0
2015-07-24,90.641,90.849,90.099,90.181,3873237,0
2015-07-27,90.145,90.407,89.385,89.695,5101427,0
2015-07-28,90.23,90.23,89.676,90.118,5265454,0
2015-07-29,90.181,90.734,90.059,90.511,4107186,0
2015-07-30,90.181,90.839,90.154,90.603,3605437,0
2015-07-31,91.111,91.111,90.2,90.341,5385330,0
2015-08-03,90.19,91.402,90.171,91.373,3957870,0
2015-08-04,91.233,91.887,91.121,91.711,4217930,0
2015-08-05,91.907,93.156,91.786,93.005,4607741,0
2015-08-06,93.447,94.339,92.92,92.965,6637955,0
2015-08-07,92.834,93.247,92.564,92.92,4914681,0
2015-08-10,93.317,93.48,92.723,92.911,5069857,0
2015-08-11,92.452,92.592,92.028,92.469,3819521,0
2015-08-12,91.927,92.292,90.952,92.244,4036093,0
2015-08-13,92.264,93.043,91.917,92.63,4469306,0
2015-08-14,92.667,93.078,92.545,93.043,3600103,0
2015-08-17,92.658,93.85,92.592,93.631,3469455,0
2015-08-18,93.297,94.159,93.297,93.549,4882899,0
2015-08-19,93.183,93.465,92.489,92.816,4163113,0
2015-08-20,92.179,92.452,91.871,91.871,4219958,0
2015-08-21,91.139,91.55,90.108,90.249,8014060,0
2015-08-24,86.197,88.577,71.711,86.104,14255826,0
2015-08-25,88.073,88.269,83.965,84.051,8807328,0
2015-08-26,86,86.853,84.096,86.722,8120498,0
2015-08-27,87.671,88.128,86.13,87.763,7134832,0
2015-08-28,87.2,87.987,86.994,87.697,6401500,0
2015-08-31,87.143,87.511,86.862,87.135,5682353,0
2015-09-01,85.466,86.413,85.214,85.635,8924324,0
2015-09-02,86.346,87.083,85.863,86.59,6281354,0
2015-09-03,86.931,87.641,86.819,87.054,3994147,0
2015-09-04,85.987,86.498,85.647,85.911,5983230,0
2015-09-08,86.865,87.308,86.534,87.281,3850216,0
2015-09-09,87.914,87.953,85.515,85.827,4735278,0
2015-09-10,85.515,86.648,85.447,86.043,4157161,0
2015-09-11,85.911,86.59,85.695,86.572,4299362,0
2015-09-14,86.572,86.59,85.977,86.176,4639185,0
2015-09-15,86.62,87.253,86.129,86.988,3942182,0
2015-09-16,87.263,88.178,87.073,87.943,4394079,0
2015-09-17,88.169,89.171,87.509,88.227,5609887,0
2015-09-18,87.112,88.471,86.732,87.924,10183322,0
2015-09-21,88.178,89.077,88.095,88.548,3866938,0
2015-09-22,87.866,87.953,86.884,87.281,4813063,0
2015-09-23,87.186,87.592,86.799,87.308,3600393,0
2015-09-24,86.828,87.744,86.412,87.377,4300985,0
2015-09-25,87.821,88.99,87.564,88.32,5182623,0
2015-09-28,87.847,88.491,87.121,87.377,4930889,0
2015-09-29,87.45,88.217,87.225,87.914,5960582,0
2015-09-30,88.877,89.2,88.379,89.104,6216057,0
2015-10-01,89.009,89.294,87.999,88.681,5356819,0
2015-10-02,88.037,89.029,87.431,88.971,5464766,0
2015-10-05,89.681,90.692,89.378,90.532,6030418,0
2015-10-06,92.563,92.602,91.402,91.723,7507929,0
2015-10-07,91.835,93.536,91.733,93.09,7043920,0
2015-10-08,92.224,93.556,92.224,93.516,4956355,0
2015-10-09,93.454,94.133,93.365,93.991,5933912,0
2015-10-12,93.497,94.585,93.252,93.678,4848287,0
2015-10-13,93.507,93.698,92.498,92.525,6338608,0
2015-10-14,92.383,92.8,92.043,92.119,4485518,0
2015-10-15,92.827,93.064,92.062,92.866,6099960,0
2015-10-16,93.404,94.311,92.886,94.207,5874435,0
2015-10-19,94.207,94.744,94.037,94.661,5188726,0
2015-10-20,94.443,94.857,94.179,94.744,3824314,0
2015-10-21,94.397,95.343,94.246,94.724,4591349,0
2015-10-22,95.123,97.676,94.799,97.387,6280825,0
2015-10-23,97.619,97.736,96.309,96.794,5308137,0
2015-10-26,96.757,97.155,96.23,96.903,3990442,0
2015-10-27,96.501,97.5,96.385,97.271,4228562,0
2015-10-28,97.417,97.5,95.89,97.085,5465930,0
2015-10-29,96.464,97.407,96.279,97.145,3183486,0
2015-10-30,96.979,97.539,96.559,96.559,5742146,0
2015-11-02,96.51,96.939,95.534,95.821,5299264,0
2015-11-03,95.593,95.64,94.33,95.361,4418357,0
2015-11-04,95.333,95.765,94.867,95.076,3540703,0
2015-11-05,95.076,95.381,94.67,95.066,2999235,0
2015-11-06,94.556,94.763,93.688,94.226,4932121,0
2015-11-09,94,94.114,92.809,93.434,4190749,0
2015-11-10,93.074,93.752,92.958,93.384,3564158,0
2015-11-11,93.81,94.453,93.629,93.952,3335141,0
2015-11-12,93.454,93.86,92.922,92.949,4119662,0
2015-11-13,92.781,93.497,92.421,92.639,4234277,0
2015-11-16,92.366,94.169,92.271,94.075,3647657,0
2015-11-17,94.055,94.377,93.13,93.384,3647447,0
2015-11-18,93.611,94.847,93.463,94.744,4311637,0
2015-11-19,94.981,95.792,94.961,95.371,3699833,0
2015-11-20,95.928,96.52,94.491,94.585,5080497,0
2015-11-23,94.942,96.076,94.714,95.295,4872327,0
2015-11-24,94.799,95.439,94.491,95.085,3603844,0
2015-11-25,94.99,95.381,94.915,94.961,3075857,0
2015-11-27,94.575,95.429,94.575,95.191,1548617,0
2015-11-30,95.191,95.409,94.605,94.642,6437983,0
2015-12-01,94.595,95.553,94.595,95.496,4734031,0
2015-12-02,95.496,95.515,94.543,94.657,4583865,0
2015-12-03,94.791,95.143,93.973,94.286,5949453,0
2015-12-04,94.391,96.454,93.761,96.154,6749922,0
2015-12-07,96.124,96.589,95.266,95.792,3581630,0
2015-12-08,95.534,95.928,94.799,95.315,3557687,0
2015-12-09,94.705,96.062,94.191,94.325,4408727,0
2015-12-10,94.496,94.771,93.677,94.106,4126546,0
2015-12-11,93.183,94.002,92.811,93.04,5706226,0
2015-12-14,93.335,93.84,92.117,93.202,6971155,0
2015-12-15,93.752,94.838,93.441,94.571,5837069,0
2015-12-16,95,96.414,94.819,96.174,5248854,0
2015-12-17,96.095,96.203,95.315,95.343,4522858,0
2015-12-18,94.915,94.924,93.135,93.155,7279705,0
2015-12-21,93.618,93.86,93.032,93.84,3246483,0
2015-12-22,94.116,95.219,93.85,94.961,4079909,0
2015-12-23,95.343,95.88,95.172,95.765,3078857,0
2015-12-24,95.64,96.068,95.257,95.668,1097512,0
2015-12-28,95.525,95.909,95.285,95.802,4222361,0
2015-12-29,96.203,96.776,95.89,96.529,2482526,0
2015-12-30,96.589,96.619,96.076,96.24,2451859,0
2015-12-31,95.659,96.014,94.971,95.076,3196501,0
2016-01-04,93.781,94.2,93.059,93.983,6814506,0
2016-01-05,94.02,95.01,93.924,94.629,5143193,0
2016-01-06,93.61,94.924,93.362,94.657,5762783,0
2016-01-07,93.687,94.182,92.498,92.839,5713442,0
2016-01-08,93.087,93.85,92.24,92.498,5100402,0
2016-01-11,92.621,93.175,92.173,92.716,5925211,0
2016-01-12,93.638,93.638,92.431,92.889,5444576,0
2016-01-13,92.745,93.193,91.679,91.821,5420062,0
2016-01-14,91.728,92.374,91.018,91.164,6927647,0
2016-01-15,89.396,89.977,88.778,89.376,8647359,0
2016-01-19,90.071,91.442,89.88,91.128,7176712,0
2016-01-20,90.253,90.795,88.778,89.224,7942998,0
2016-01-21,89.48,90.081,88.726,89.89,6380715,0
2016-01-22,90.281,91.621,89.558,91.203,7300551,0
2016-01-25,91.27,92.137,90.898,91.289,4631004,0
2016-01-26,91.261,92.507,91.123,91.651,3925544,0
2016-01-27,91.242,92.564,90.928,91.289,6090301,0
2016-01-28,91.754,93.155,91.422,92.726,5433252,0
2016-01-29,93.125,94.486,92.849,94.486,7711027,0
2016-02-01,93.752,94.581,92.793,94.229,3834009,0
2016-02-02,93.869,93.895,93.248,93.451,4004027,0
2016-02-03,94.077,94.229,92.869,93.934,5407872,0
2016-02-04,93.895,94.106,92.298,92.669,5477421,0
2016-02-05,92.907,92.972,92.107,92.602,5858800,0
2016-02-08,92.431,93.145,91.728,92.793,4970260,0
2016-02-09,92.004,94.002,91.764,93.515,5248650,0
2016-02-10,93.451,93.943,92.793,92.889,4733814,0
2016-02-11,91.718,93.193,91.432,92.202,6198705,0
2016-02-12,91.728,93.81,91.488,93.717,5370802,0
2016-02-16,94.391,94.486,93.344,93.82,4944379,0
2016-02-17,94.2,95.048,94.011,94.724,4722131,0
2016-02-18,94.744,95.123,94.172,94.791,3919107,0
2016-02-19,93.687,95.33,93.687,94.754,4762086,0
2016-02-22,95.133,95.687,94.754,95.029,4972596,0
2016-02-23,95.048,95.152,94.562,94.714,3910626,0
2016-02-24,94.2,94.915,93.628,94.847,5981159,0
2016-02-25,94.99,95.821,94.99,95.792,4906819,0
2016-02-26,95.621,95.668,93.095,93.594,6836625,0
2016-02-29,93.594,94.22,93.05,93.078,6251595,0
2016-03-01,93.727,94.334,93.298,94.286,5422906,0
2016-03-02,93.963,94.26,93.473,94.231,4361722,0
2016-03-03,94.25,95.093,93.934,95.027,5067879,0
2016-03-04,94.691,95.831,94.462,95.831,7370992,0
2016-03-07,95.113,95.449,94.845,95.113,6225747,0
2016-03-08,94.845,95.945,94.629,95.583,5082003,0
2016-03-09,95.831,96.385,95.583,96.024,5302655,0
2016-03-10,96.259,96.674,95.851,96.579,5742131,0
2016-03-11,96.794,97.185,96.394,97.085,6169527,0
2016-03-14,96.921,97.222,96.424,96.454,3736095,0
2016-03-15,96.085,97.33,96.068,96.939,4028221,0
2016-03-16,96.734,97.115,95.841,96.628,4358181,0
2016-03-17,96.794,97.863,96.589,97.619,5880923,0
2016-03-18,97.427,97.686,96.803,97.066,7590320,0
2016-03-21,96.704,97.863,96.134,97.301,4612534,0
2016-03-22,97.057,97.271,96.24,96.569,3608046,0
2016-03-23,96.493,97.519,96.338,96.609,3556127,0
2016-03-24,96.501,96.714,95.975,96.483,3321445,0
2016-03-28,96.757,97.368,96.619,96.776,3950114,0
2016-03-29,96.843,97.397,96.559,97.145,3502504,0
2016-03-30,97.231,98.594,97.185,98.416,4709920,0
2016-03-31,98.278,99.132,98.04,98.219,5601104,0
2016-04-01,97.716,99.57,97.696,99.46,4308194,0
2016-04-04,99.48,99.63,98.486,99.499,4404020,0
2016-04-05,99.45,99.61,98.574,98.791,3745268,0
2016-04-06,98.943,99.67,98.574,99.6,4379279,0
2016-04-07,99.033,99.65,98.722,99.281,6491525,0
2016-04-08,99.67,100.87,99.58,100.7,6422164,0
2016-04-11,100.78,101.36,99.83,99.95,5586378,0
2016-04-12,99.84,100.74,99.79,100.53,3927673,0
2016-04-13,100.96,100.97,99.44,99.79,3967720,0
2016-04-14,98.446,99.75,98.426,98.854,5836542,0
2016-04-15,98.933,99.489,98.702,99.45,4735334,0
2016-04-18,99.83,100.22,99.182,99.4,8073423,0
2016-04-19,99.489,100.24,99.44,99.97,5211082,0
2016-04-20,99.88,100,98.127,98.18,4985119,0
2016-04-21,98.078,98.078,96.23,96.785,7455919,0
2016-04-22,96.959,97.804,96.734,97.726,5906356,0
2016-04-25,97.549,98.544,97.368,98.515,3653509,0
2016-04-26,98.894,99.082,97.931,98.338,3363619,0
2016-04-27,98.436,99.043,97.657,98.357,3893222,0
2016-04-28,97.913,98.844,97.903,98.673,4539358,0
2016-04-29,98.633,98.864,98.14,98.663,4804311,0
2016-05-02,98.456,99.55,98.367,99.112,4171879,0
2016-05-03,99.092,99.61,98.702,99.241,4117059,0
2016-05-04,99.192,100.08,98.824,99.7,4020179,0
2016-05-05,99.55,100.5,99.281,99.86,3546275,0
2016-05-06,99.36,100.58,99.36,100.58,3701965,0
2016-05-09,100.54,101.32,100.53,100.9,4622979,0
2016-05-10,101.05,102.19,100.95,102.13,4054423,0
2016-05-11,101.83,102.49,101.23,101.31,3573829,0
2016-05-12,101.7,101.96,101.18,101.67,3334297,0
2016-05-13,101.34,101.67,99.221,99.85,8148084,0
2016-05-16,99.66,100.28,99.311,99.8,4427728,0
2016-05-17,99.84,100.03,97.756,98.107,5680099,0
2016-05-18,97.696,97.746,96.085,96.704,7272691,0
2016-05-19,96.549,97.212,96.115,97.105,4927732,0
2016-05-20,97.462,97.539,95.831,95.928,5952452,0
2016-05-23,95.945,96.569,95.831,96.23,4364478,0
2016-05-24,96.704,97.155,96.493,96.883,3593435,0
2016-05-25,96.959,97.358,96.757,96.883,3364014,0
2016-05-26,96.979,97.706,96.803,97.647,4740659,0
2016-05-27,97.873,98.117,97.358,97.706,3002506,0
2016-05-31,97.883,98.107,96.619,96.959,6645532,0
2016-06-01,97.085,98.097,96.843,98.068,4907579,0
2016-06-02,97.833,98.486,97.676,98.476,3747912,0
2016-06-03,98.406,99.281,98.406,98.993,4672771,0
2016-06-06,99.003,99.51,98.702,99.152,3046181,0
2016-06-07,99.271,99.63,98.742,98.953,4224390,0
2016-06-08,98.824,99.79,98.643,99.63,2963011,0
2016-06-09,99.35,100.23,99.003,100.08,3679178,0
2016-06-10,99.7,99.92,99.231,99.75,3586115,0
2016-06-13,99.69,100.11,99.43,99.51,4524429,0
2016-06-14,99.053,99.74,98.239,99.68,4515295,0
2016-06-15,99.72,100,99.201,99.311,3557074,0
2016-06-16,98.973,100.34,98.973,100.26,3627724,0
2016-06-17,100.02,100.27,98.864,99.85,5710694,0
2016-06-20,100.48,101.08,99.79,99.81,3694530,0
2016-06-21,100.22,100.81,100.17,100.48,3324659,0
2016-06-22,100.48,100.89,100.05,100.15,3515830,0
2016-06-23,100.86,100.9,100.32,100.84,3171337,0
2016-06-24,98.953,99.88,98.298,98.456,8951893,0
2016-06-27,98.268,98.801,97.804,98.604,6615081,0
2016-06-28,98.633,98.801,97.99,98.614,5380710,0
2016-06-29,99.271,99.77,98.923,99.57,5073264,0
2016-06-30,100.16,102.35,99.96,102.29,8257530,0
2016-07-01,102.57,102.73,101.74,101.98,4262599,0
2016-07-05,102.02,103.29,101.98,102.74,5300212,0
2016-07-06,102.91,103.04,101.98,102.27,6305028,0
2016-07-07,104.79,105.24,103.37,103.79,10027643,0
2016-07-08,104.31,104.76,103.62,104.53,6267933,0
2016-07-11,104.42,105.36,104.05,105.16,6660075,0
2016-07-12,104.68,105.34,104.63,105.04,4329308,0
2016-07-13,105.31,106.26,105.14,106.12,5389307,0
2016-07-14,106.04,107.11,105.97,106.17,5005883,0
2016-07-15,105.98,106.67,105.22,105.87,5404617,0
2016-07-18,105.87,105.91,105.09,105.44,3807126,0
2016-07-19,105.11,105.78,104.96,105.75,4130019,0
2016-07-20,106.07,106.12,104.93,105.17,3129721,0
2016-07-21,104.96,105.12,104.38,104.83,2907248,0
2016-07-22,105.03,105.63,105.03,105.42,2790022,0
2016-07-25,105.47,105.51,104.64,105.26,3162203,0
2016-07-26,105.24,105.46,104.3,104.46,3507085,0
2016-07-27,104.31,104.31,103,103.78,4892924,0
2016-07-28,103.85,104.64,103.47,104.39,3569599,0
2016-07-29,104.52,105.34,104.38,105.17,4138064,0
2016-08-01,104.97,105.33,104.6,105.18,4018448,0
2016-08-02,105.48,105.48,104.54,104.97,3552842,0
2016-08-03,105.18,105.23,103.97,104.31,3823802,0
2016-08-04,104.43,104.81,104.25,104.68,3342239,0
2016-08-05,104.99,105.59,104.63,104.91,3300084,0
2016-08-08,104.68,104.87,103.97,104.4,3422317,0
2016-08-09,104.51,105,104.33,104.54,2463284,0
2016-08-10,104.71,105.21,104.71,105.07,2260166,0
2016-08-11,105.25,105.41,104.71,104.74,2886325,0
2016-08-12,104.89,105.19,104.63,104.84,2655025,0
2016-08-15,104.96,105.24,104.89,104.97,2442086,0
2016-08-16,104.51,104.94,104.18,104.27,2772876,0
2016-08-17,104.22,104.79,103.89,104.73,3069770,0
2016-08-18,104.67,105.07,104.46,104.54,2457798,0
2016-08-19,104.31,104.52,103.84,104.43,2906616,0
2016-08-22,104.35,104.47,104.05,104.23,2386950,0
2016-08-23,104.51,104.81,103.99,104.16,2548235,0
2016-08-24,104.1,104.55,103.85,104.38,2974504,0
2016-08-25,104.36,104.64,104.07,104.16,2205569,0
2016-08-26,104.19,104.76,103.63,103.75,2971415,0
2016-08-29,103.8,104.28,103.7,104.26,2668416,0
2016-08-30,104.19,104.33,103.34,103.51,3820404,0
2016-08-31,103.39,103.93,103.32,103.8,4107636,0
2016-09-01,103.51,104.37,103.35,104.32,3907181,0
2016-09-02,104.6,105.26,104.52,104.88,3775593,0
2016-09-06,104.81,105.13,104.42,104.93,2996192,0
2016-09-07,104.78,104.98,103.83,104.24,3353351,0
2016-09-08,104.14,104.37,103.54,103.93,3567903,0
2016-09-09,103.08,103.25,101.18,101.18,6255719,0
2016-09-12,101.41,103.28,101.41,103.08,4661431,0
2016-09-13,103,103.01,101.4,101.69,4710762,0
2016-09-14,101.92,102.72,101.7,102.14,4121928,0
2016-09-15,102.04,102.79,101.8,102.57,4008641,0
2016-09-16,102.09,102.59,101.68,102.37,5071166,0
2016-09-19,102.3,103.18,102.01,102.74,3530702,0
2016-09-20,103.16,103.76,103.02,103.36,3655281,0
2016-09-21,103.22,104.39,102.95,104.17,4025273,0
2016-09-22,104.51,104.95,104.34,104.83,3979497,0
2016-09-23,104.7,105,104.08,104.37,3310406,0
2016-09-26,104.27,104.4,103.92,104.07,4562793,0
2016-09-27,104.39,104.88,103.78,104.51,3872161,0
2016-09-28,104.92,104.92,103.91,104.4,5164930,0
2016-09-29,106.46,106.67,104.73,104.78,7442518,0
2016-09-30,105.37,106.22,105.37,105.76,7351002,0
2016-10-03,105.76,105.81,104.49,105.26,4696019,0
2016-10-04,105.32,105.37,103.63,104.14,5989988,0
2016-10-05,104.27,104.51,102.76,103.07,6447317,0
2016-10-06,102.8,103.58,102.55,103.45,5019431,0
2016-10-07,103.81,103.97,102.73,103.05,4512527,0
2016-10-10,103.5,103.67,102.89,103.28,3208092,0
2016-10-11,103.18,103.27,102.09,102.66,3913359,0
2016-10-12,102.94,103.22,102.58,103.14,3513602,0
2016-10-13,102.92,103.23,102.38,102.98,3681325,0
2016-10-14,103.13,104.1,102.85,103.88,4924917,0
2016-10-17,103.88,104.72,103.61,103.9,4218274,0
2016-10-18,104.47,105.19,103.99,104,3955551,0
2016-10-19,103.86,104.05,103.14,103.32,4446403,0
2016-10-20,103.17,103.37,102.67,102.94,3852625,0
2016-10-21,103.07,103.07,102.36,102.7,3709330,0
2016-10-24,103.18,104.91,103.18,104.34,5271274,0
2016-10-25,104.41,104.65,103.86,104.26,3860157,0
2016-10-26,104.51,104.96,104,104.11,3533033,0
2016-10-27,104.31,104.56,103.36,103.68,4324968,0
2016-10-28,103.95,104.55,103.57,104.11,3475116,0
2016-10-31,104.07,104.45,103.97,104.23,3231135,0
2016-11-01,104.17,104.33,103.18,103.76,4411656,0
2016-11-02,103.73,104.46,103.66,103.76,3783883,0
2016-11-03,104.11,104.17,103.57,103.68,3543122,0
2016-11-04,103.61,104.01,102.88,102.88,2980011,0
2016-11-07,103.71,104.23,103.43,104.01,5615207,0
2016-11-08,104.01,105.91,104.01,105.71,4802821,0
2016-11-09,103.5,104.38,102.09,104.28,6696845,0
2016-11-10,103.94,103.94,99.57,100.39,9335749,0
2016-11-11,100.14,100.9,99.74,100.33,6055976,0
2016-11-14,100.02,100.48,97.666,98.584,7451800,0
2016-11-15,98.594,99.221,98.03,99.033,5833495,0
2016-11-16,99.53,100.05,98.663,98.894,4065251,0
2016-11-17,98.993,99.102,98.377,98.801,4300399,0
2016-11-18,98.594,98.983,98.377,98.505,5045484,0
2016-11-21,98.673,99.489,98.673,99.43,3980824,0
2016-11-22,99.7,100.14,99.61,100.04,4665847,0
2016-11-23,99.69,100.04,98.653,98.712,4809236,0
2016-11-25,99.172,100.06,98.923,99.34,3748701,0
2016-11-28,99.44,100.39,99.072,99.95,5699416,0
2016-11-29,99.95,100.19,99.47,99.71,3979122,0
2016-11-30,99.43,99.84,98.05,98.05,8293079,0
2016-12-01,97.843,98,96.482,97.001,7267084,0
2016-12-02,97.363,98.574,97.363,98.534,4639690,0
2016-12-05,98.554,98.844,98.068,98.643,4036022,0
2016-12-06,99.013,99.53,98.742,99.47,4925853,0
2016-12-07,99.082,100.82,99.082,100.7,5006464,0
2016-12-08,100.05,100.5,99.91,100.06,4077463,0
2016-12-09,100.13,101.92,99.96,101.45,5111240,0
2016-12-12,101.69,102.73,101.54,102.58,4948468,0
2016-12-13,102.67,103.84,102.54,103.46,4426529,0
2016-12-14,103.71,104.35,102.07,102.33,5112056,0
2016-12-15,102.09,103.4,102.09,103.14,4266799,0
2016-12-16,103.38,103.75,102.97,103.7,7632303,0
2016-12-19,103.3,103.7,102.97,103.25,3757621,0
2016-12-20,102.74,102.89,102.23,102.75,5006012,0
2016-12-21,102.68,103.52,102.55,102.56,3310491,0
2016-12-22,102.41,103.29,102.11,103.19,2659559,0
2016-12-23,102.82,103.09,102.49,102.94,1806307,0
2016-12-27,102.94,103.16,102.84,102.97,1512388,0
2016-12-28,102.73,102.95,102.38,102.48,1860357,0
2016-12-29,102.36,102.95,102.34,102.84,2489061,0
2016-12-30,102.57,102.99,102.19,102.49,3556694,0
2017-01-03,102.79,102.94,102.07,102.51,3819461,0
2017-01-04,102.96,103.46,102.65,102.71,3068583,0
2017-01-05,102.38,102.96,102.05,102.57,4705325,0
2017-01-06,102.83,103,101.98,102.42,4194586,0
2017-01-09,102.02,102.11,101.14,101.34,5716521,0
2017-01-10,101.21,101.21,99.67,99.88,5507343,0
2017-01-11,99.76,100.26,99.331,99.73,4747512,0
2017-01-12,99.63,100.42,99.499,99.76,3187053,0
2017-01-13,99.8,100.02,99.142,99.47,3534337,0
2017-01-17,99.003,100.22,98.993,100.1,3819959,0
2017-01-18,100.3,100.89,100.22,100.63,4431178,0
2017-01-19,100.18,100.89,100.08,100.26,4005146,0
2017-01-20,100.68,101.21,100.34,101.13,4836359,0
2017-01-23,100.79,102.08,100.72,101.88,4655183,0
2017-01-24,101.87,102.78,101.65,102.57,5096161,0
2017-01-25,102.57,103.03,102.4,102.47,3640621,0
2017-01-26,102.37,102.59,101.93,102,3710585,0
2017-01-27,102.24,102.27,101.31,101.36,4337083,0
2017-01-30,100.9,101.59,100.89,101.56,3534976,0
2017-01-31,101.1,102.03,101.1,101.65,3924094,0
2017-02-01,101.49,101.65,100.87,100.9,3588627,0
2017-02-02,101.63,102.25,101.18,101.9,3280958,0
2017-02-03,102.3,103.59,101.93,102.96,4376828,0
2017-02-06,102.95,103.08,102.39,102.43,4405476,0
2017-02-07,102.49,103.73,102.49,103.44,4063548,0
2017-02-08,103.34,104.06,103.09,103.52,3478282,0
2017-02-09,103.26,104.31,102.87,103.8,4096319,0
2017-02-10,103.66,104.17,103.42,103.93,2527098,0
2017-02-13,104.32,104.5,103.71,104.34,3536414,0
2017-02-14,104,104.81,103.5,104.73,5778000,0
2017-02-15,103.19,105.05,102.63,104.54,7774547,0
2017-02-16,104.95,105.96,104.15,105.9,5675697,0
2017-02-17,105.09,106.08,105.01,105.93,5613447,0
2017-02-21,105.85,107.25,105.74,107.12,5483000,0
2017-02-22,107.13,107.53,106.93,107.17,3895072,0
2017-02-23,106.89,107.74,106.89,107.29,3453334,0
2017-02-24,107.25,107.67,107.09,107.58,4072356,0
2017-02-27,107.44,107.63,107,107.04,3540796,0
2017-02-28,106.82,108.34,106.82,108.12,4782639,0
2017-03-01,108.09,108.8,107.67,108.22,4817044,0
2017-03-02,108.3,108.8,107.92,108.6,3934907,0
2017-03-03,108.59,109.15,108.14,109.04,4182799,0
2017-03-06,108.29,108.67,107.92,108.12,4553598,0
2017-03-07,107.66,108.26,107.5,107.81,4416886,0
2017-03-08,107.67,107.82,106.98,107.79,5312315,0
2017-03-09,108.05,108.1,107.41,107.52,4123716,0
2017-03-10,108.07,108.2,107.77,108.08,3537389,0
2017-03-13,107.81,108.29,107.53,107.9,3102349,0
2017-03-14,107.77,108.22,107.62,107.83,3680707,0
2017-03-15,108.05,109.7,107.99,109.58,5042813,0
2017-03-16,109.56,109.67,109.01,109.61,4644612,0
2017-03-17,109.95,109.99,109.4,109.86,6534336,0
2017-03-20,109.62,109.91,109.28,109.62,3429297,0
2017-03-21,110.01,110.76,109.94,110.23,5665724,0
2017-03-22,110.76,110.83,110.04,110.48,3936426,0
2017-03-23,110.41,110.78,110.13,110.24,3252993,0
2017-03-24,110.44,110.7,110.25,110.58,3967845,0
2017-03-27,110.33,110.74,110.04,110.29,3563610,0
2017-03-28,110.27,111.21,110.1,110.9,4000312,0
2017-03-29,110.52,110.99,110.43,110.88,2721133,0
2017-03-30,110.74,111,110.46,110.63,2133814,0
2017-03-31,110.76,110.92,110.29,110.32,3796653,0
2017-04-03,110.41,110.81,109.93,110.32,3637200,0
2017-04-04,110.45,110.67,110.09,110.54,2393614,0
2017-04-05,110.5,111.04,110.15,110.4,3031720,0
2017-04-06,110.58,110.73,109.89,110.05,2767036,0
2017-04-07,110.16,110.42,109.91,110.07,2838688,0
2017-04-10,110.16,110.6,109.88,110.48,2913350,0
2017-04-11,110.17,110.54,109.82,110.19,3073762,0
2017-04-12,110.51,112.2,110.36,112.05,6347544,0
2017-04-13,111.69,111.82,111.1,111.13,3288110,0
2017-04-17,111.19,111.76,111.13,111.76,2957167,0
2017-04-18,111.88,113.02,111.84,112.71,4638048,0
2017-04-19,112.85,112.91,111.92,112.05,3080573,0
2017-04-20,111.96,112.4,111.83,112.03,3014449,0
2017-04-21,111.99,112.23,111.71,111.87,3939389,0
2017-04-24,112.79,112.9,112.34,112.75,3248951,0
2017-04-25,112.64,112.99,112.43,112.59,3693131,0
2017-04-26,110.21,112.19,109.81,111.77,5417309,0
2017-04-27,111.54,111.88,110.96,111.09,4153163,0
2017-04-28,110.79,111.87,110.65,111.72,4940039,0
2017-05-01,111.38,111.55,110.72,110.73,4131161,0
2017-05-02,111.2,111.34,110.53,110.74,3106535,0
2017-05-03,110.84,111.16,110.16,110.25,3388987,0
2017-05-04,110.62,111.45,110.27,111.41,3537496,0
2017-05-05,111.48,111.72,111.19,111.66,3088582,0
2017-05-08,111.64,111.87,111.23,111.66,3140412,0
2017-05-09,111.68,111.85,111,111.17,2745954,0
2017-05-10,111.15,111.32,110.93,111.29,2190258,0
2017-05-11,111.09,111.53,110.98,111.48,2308951,0
2017-05-12,111.38,111.74,111.17,111.36,2416766,0
2017-05-15,111.35,112.43,111.22,112.37,3295481,0
2017-05-16,112.49,113.08,112.03,112.22,2477865,0
2017-05-17,111.9,112.72,111.76,112.17,3041135,0
2017-05-18,112.21,112.71,111.73,112.46,3487513,0
2017-05-19,112.6,112.92,111.89,112.12,5825665,0
2017-05-22,112.12,113.42,112.12,113.12,3370337,0
2017-05-23,113.13,113.85,113.13,113.47,3306784,0
2017-05-24,113.72,114.73,113.53,114.46,2900825,0
2017-05-25,114.76,116.06,114.55,115.91,3432144,0
2017-05-26,115.64,116.38,115.59,116.29,3131386,0
2017-05-30,116.12,116.49,115.88,116.38,3272415,0
2017-05-31,116.09,117.12,116.05,116.05,5278361,0
2017-06-01,115.98,116.41,115.25,116.41,4434206,0
2017-06-02,116.64,116.88,116.22,116.85,3183378,0
2017-06-05,116.57,117.15,116.23,117.06,2990400,0
2017-06-06,116.96,117.12,116.64,116.88,2661768,0
2017-06-07,116.35,116.75,116,116.23,3707023,0
2017-06-08,116.04,116.26,114.78,115.08,3959203,0
2017-06-09,114.85,115.32,114.55,115.13,3216003,0
2017-06-12,115.42,115.8,115.11,115.42,3516577,0
2017-06-13,114.66,115.77,114.66,115.51,2780189,0
2017-06-14,116.09,117.23,116.01,116.55,3622421,0
2017-06-15,116.18,116.66,115.7,116.39,3396413,0
2017-06-16,116.55,116.58,115.49,116.04,5190906,0
2017-06-19,116.2,116.47,115.42,116.47,2449110,0
2017-06-20,116.47,117.31,116.36,117.13,3729574,0
2017-06-21,116.96,117.41,116.42,116.6,3793624,0
2017-06-22,116.51,116.59,115.24,115.34,3092789,0
2017-06-23,115.4,116.55,115.28,116.14,3372673,0
2017-06-26,116.6,117.01,116.24,116.3,2723505,0
2017-06-27,116.42,116.56,115.13,115.13,2904485,0
2017-06-28,115.71,116.05,115.39,115.57,3132387,0
2017-06-29,115.26,115.39,114.09,114.37,3498199,0
2017-06-30,114.72,115.3,114.49,114.68,3336580,0
2017-07-03,114.74,115.19,114.53,114.63,2266673,0
2017-07-05,114.69,114.74,114.08,114.49,4051090,0
2017-07-06,114.17,114.61,114.05,114.32,4035212,0
2017-07-07,114.6,114.85,114.03,114.7,3872334,0
2017-07-10,115.11,115.19,113.4,113.47,5809432,0
2017-07-11,112.55,113.18,111.47,112.94,6410253,0
2017-07-12,113.69,114.18,113.48,113.97,3912537,0
2017-07-13,114.15,114.24,113.12,113.22,3111086,0
2017-07-14,113.46,114.31,113.45,114.13,2977257,0
2017-07-17,114.14,114.35,114.04,114.13,2498773,0
2017-07-18,114.05,114.34,113.59,114.21,2713595,0
2017-07-19,114.21,114.54,113.83,114.53,2548024,0
2017-07-20,114.53,115.24,114.31,114.7,3525208,0
2017-07-21,114.97,115.85,114.57,115.81,3498562,0
2017-07-24,115.69,115.85,115.28,115.32,3701493,0
2017-07-25,115.81,115.96,115.33,115.64,3096732,0
2017-07-26,115.49,116.6,115.34,116.37,3320984,0
2017-07-27,116.51,117.23,115.8,116.52,2911534,0
2017-07-28,116.49,116.65,115.39,115.79,3194298,0
2017-07-31,115.72,116.04,115.37,115.79,3120467,0
2017-08-01,115.87,115.96,115.09,115.11,2897792,0
2017-08-02,114.92,115.17,114.33,114.8,2637562,0
2017-08-03,114.92,115.84,114.87,115.49,3007185,0
2017-08-04,115.62,115.68,115.05,115.56,2946230,0
2017-08-07,115.64,116.4,115.57,116.14,2580831,0
2017-08-08,115.98,116.13,115.56,115.89,2422614,0
2017-08-09,115.68,115.88,115.15,115.81,2531421,0
2017-08-10,115.54,116.02,115.27,115.57,2183173,0
2017-08-11,115.93,116.43,115.54,115.7,2779172,0
2017-08-14,116.54,117.35,116.2,117.02,3211235,0
2017-08-15,117.06,118.32,117.03,118.14,2765601,0
2017-08-16,118.13,118.53,117.99,118.27,2390635,0
2017-08-17,118.17,118.56,117.42,117.56,3016088,0
2017-08-18,117.46,117.6,116.58,116.78,3803108,0
2017-08-21,116.98,117.63,116.72,117.43,2134419,0
2017-08-22,117.42,117.87,116.83,117.1,2329883,0
2017-08-23,117.08,117.29,116.41,116.47,2635617,0
2017-08-24,116.44,116.48,115.22,115.41,4793527,0
2017-08-25,115.92,116.08,114.99,115.04,3467343,0
2017-08-28,115.31,115.48,114.28,114.73,2953024,0
2017-08-29,114.74,115.29,114.7,115.03,2364773,0
2017-08-30,115.13,115.42,114.91,115.15,2490984,0
2017-08-31,115.24,115.84,114.93,115.73,4709458,0
2017-09-01,115.38,116.093,115.15,115.84,2591853,0
2017-09-05,115.95,116.06,115.41,115.87,2711444,0
2017-09-06,116.17,116.47,115.64,116.35,2543156,0
2017-09-07,116.65,117.29,116.39,116.99,2623742,0
2017-09-08,116.4,116.48,114.57,115.04,4817706,0
2017-09-11,115.08,115.89,114.76,115.69,3247937,0
2017-09-12,115.69,115.95,114.86,115,3000022,0
2017-09-13,114.87,115.17,114,114.45,5141388,0
2017-09-14,114.44,114.55,113.7,114.19,3456869,0
2017-09-15,114.74,114.98,114.11,114.85,5529487,0
2017-09-18,115.17,115.23,114.68,114.99,2441253,0
2017-09-19,115.06,115.12,114.36,114.49,2568170,0
2017-09-20,114.34,114.65,112.735,113.58,4059494,0
2017-09-21,113.21,113.82,112.54,112.8,3591365,0
2017-09-22,112.56,112.87,111.81,111.85,3641857,0
2017-09-25,112.04,112.14,111.42,111.94,3884873,0
2017-09-26,112.23,112.3,111.73,111.81,2953812,0
2017-09-27,111.72,111.875,110.34,111.1,4015872,0
2017-09-28,111.37,112.73,111.19,111.64,11579469,0
2017-09-29,111.87,112.03,111.21,111.43,5119176,0
2017-10-02,109.91,110.52,108.96,109.12,8298709,0
2017-10-03,109.42,109.65,108.89,109.13,6057655,0
2017-10-04,106.94,110.16,106.19,109.34,9057624,0
2017-10-05,109.66,110.99,109.55,110.45,5668525,0
2017-10-06,110.17,110.67,109.92,110.4,3240141,0
2017-10-09,109.98,110.44,109.79,110.01,1977770,0
2017-10-10,110.28,110.83,110.28,110.78,3031809,0
2017-10-11,110.9,111.59,110.77,111.51,4050896,0
2017-10-12,111.51,112.51,111.38,112.45,3360804,0
2017-10-13,112.73,112.98,112.18,112.62,3090450,0
2017-10-16,112.93,113.63,112.69,113.57,2675935,0
2017-10-17,113.22,113.56,111.66,112.19,3824354,0
2017-10-18,111.95,112.44,111.78,111.95,2590285,0
2017-10-19,111.62,112.79,111.6,112.67,2497362,0
2017-10-20,113.01,113.02,111.38,111.61,3694726,0
2017-10-23,111.64,112.45,111.4,111.69,2263178,0
2017-10-24,111.84,111.866,110.28,110.75,3319622,0
2017-10-25,110.43,110.529,109.18,110.07,3836942,0
2017-10-26,110.67,111.24,110.41,110.73,2864970,0
2017-10-27,110.41,110.848,109.93,110.6,3343204,0
2017-10-30,110.23,110.37,109.36,109.65,2206123,0
2017-10-31,110.24,110.765,109.95,110.23,4379361,0
2017-11-01,109.76,110.68,109.61,110.13,2822423,0
2017-11-02,109.91,110.18,109.54,110.05,2169838,0
2017-11-03,110.14,110.65,110,110.22,1725611,0
2017-11-06,109.97,110,109.19,109.26,3331765,0
2017-11-07,109.15,110.47,109.15,110.47,3882043,0
2017-11-08,110.57,112.04,110.5,112,3684289,0
2017-11-09,111.35,112.44,111.02,111.48,2856898,0
2017-11-10,111.44,112.975,111.31,112.75,3699254,0
