Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,48.375,48.563,47.44,47.44,67838,0
1984-09-10,47.625,47.814,47.625,47.625,39488,0
1984-09-11,48,48.375,48,48,146688,0
1984-09-12,49.128,49.687,49.128,49.128,126817,0
1984-09-13,49.876,49.876,49.876,49.876,112132,0
1984-09-14,49.876,50.437,49.876,50.437,83404,0
1984-09-17,50.248,50.248,50.248,50.248,260464,0
1984-09-18,50.248,50.248,49.5,49.5,85303,0
1984-09-19,49.5,49.687,49.128,49.128,73659,0
1984-09-20,48.752,48.752,48.752,48.752,188575,0
1984-09-21,48.752,49.128,47.625,47.625,269576,0
1984-09-24,47.625,48.375,47.252,47.252,66696,0
1984-09-25,47.252,47.44,47.065,47.065,75811,0
1984-09-26,47.252,47.44,47.252,47.252,141244,0
1984-09-27,47.252,47.252,46.876,46.876,132635,0
1984-09-28,46.876,47.44,46.876,47.065,224139,0
1984-10-01,47.065,47.065,47.065,47.065,135550,0
1984-10-02,47.252,47.252,47.252,47.252,171997,0
1984-10-03,47.252,47.252,46.311,46.311,81252,0
1984-10-04,46.876,46.876,46.876,46.876,149217,0
1984-10-05,46.876,47.252,46.687,47.252,39362,0
1984-10-08,47.252,47.252,47.252,47.252,382722,0
1984-10-09,47.625,47.814,47.625,47.625,99221,0
1984-10-10,47.625,47.814,47.44,47.814,130232,0
1984-10-11,48,48.187,48,48.187,174907,0
1984-10-12,48.752,48.752,48.187,48.752,127703,0
1984-10-15,48.752,49.876,48.752,49.876,138078,0
1984-10-16,49.876,50.248,49.876,49.876,159594,0
1984-10-17,49.876,49.876,49.687,49.876,102515,0
1984-10-18,49.876,51.751,49.687,51.751,219583,0
1984-10-19,52.877,53.625,52.124,52.688,283626,0
1984-10-22,52.688,52.688,52.124,52.124,87835,0
1984-10-23,50.813,51.938,49.876,49.876,244391,0
1984-10-24,49.313,49.876,48.752,49.128,262618,0
1984-10-25,49.128,49.876,49.128,49.128,253122,0
1984-10-26,48,48.187,47.065,47.065,327794,0
1984-10-29,47.065,47.814,47.065,47.625,120487,0
1984-10-30,48.375,48.563,47.625,48.375,215028,0
1984-10-31,49.128,49.876,48.563,49.5,274766,0
1984-11-01,49.687,50.064,49.313,49.876,282613,0
1984-11-02,49.876,50.437,49.687,50.437,185538,0
1984-11-05,50.625,50.625,50.248,50.625,43914,0
1984-11-06,50.813,52.688,50.813,52.688,324759,0
1984-11-07,52.877,53.063,52.124,52.688,238189,0
1984-11-08,52.502,53.063,52.124,53.063,136940,0
1984-11-09,50.437,50.437,49.687,49.876,1344086,0
1984-11-12,49.876,49.876,49.313,49.687,200852,0
1984-11-13,49.687,50.064,49.5,49.5,252367,0
1984-11-14,49.313,49.5,49.313,49.313,195919,0
1984-11-15,49.313,49.5,49.313,49.5,79482,0
1984-11-16,49.5,49.5,48.752,48.937,164403,0
1984-11-19,48.752,48.752,47.252,47.252,280712,0
1984-11-20,47.252,47.814,47.252,47.44,243253,0
1984-11-21,47.625,47.625,47.44,47.625,55940,0
1984-11-23,47.814,48.187,47.814,48.187,117576,0
1984-11-26,48.375,48.563,47.814,48,167569,0
1984-11-27,47.814,48.937,47.814,48.752,69103,0
1984-11-28,49.128,49.5,48.937,48.937,128458,0
1984-11-29,48.937,48.937,48.752,48.752,31639,0
1984-11-30,48.752,48.752,47.252,47.44,93528,0
1984-12-03,47.44,47.44,45.751,46.126,294761,0
1984-12-04,46.126,46.687,46.126,46.311,148836,0
1984-12-05,46.501,46.687,46.126,46.126,94542,0
1984-12-06,46.126,46.501,45.563,46.501,181363,0
1984-12-07,46.501,46.501,46.126,46.126,113654,0
1984-12-10,46.501,47.065,46.311,46.876,179083,0
1984-12-11,46.687,47.065,46.687,47.065,47586,0
1984-12-12,46.876,47.065,46.876,46.876,38096,0
1984-12-13,46.876,47.44,46.687,47.252,97325,0
1984-12-14,47.44,47.44,46.876,47.252,194397,0
1984-12-17,47.625,47.625,47.44,47.625,116816,0
1984-12-18,48,49.876,48,49.876,326402,0
1984-12-19,50.064,51.188,50.064,50.625,261223,0
1984-12-20,50.437,50.437,49.5,49.5,141370,0
1984-12-21,49.5,49.687,47.814,48.563,220344,0
1984-12-24,48.752,49.687,48.752,49.5,244769,0
1984-12-26,49.5,49.5,48.937,49.313,107450,0
1984-12-27,49.128,49.5,49.128,49.5,20885,0
1984-12-28,49.5,49.687,49.313,49.687,87455,0
1984-12-31,49.5,50.064,49.5,50.064,82898,0
1985-01-02,49.876,49.876,49.128,49.5,83279,0
1985-01-03,49.5,49.5,48.752,49.128,38220,0
1985-01-04,49.128,49.128,48.752,48.752,12911,0
1985-01-07,48.752,48.752,48.187,48.187,131497,0
1985-01-08,48.187,48.187,47.814,47.814,416264,0
1985-01-09,48,48.187,47.814,48,86822,0
1985-01-10,48.187,49.5,48,49.5,222370,0
1985-01-11,49.5,49.5,49.128,49.128,126181,0
1985-01-14,48.937,48.937,48,48.375,200094,0
1985-01-15,48.563,48.563,48.187,48.563,152381,0
1985-01-16,48.375,48.937,48.375,48.937,109982,0
1985-01-17,49.128,49.128,48.937,48.937,66951,0
1985-01-18,49.313,49.5,49.128,49.313,239708,0
1985-01-21,49.5,49.876,49.313,49.687,152761,0
1985-01-22,49.5,50.437,49.5,50.248,316026,0
1985-01-23,50.064,51.751,50.064,51.751,152381,0
1985-01-24,51.563,52.877,51.563,52.877,167820,0
1985-01-25,52.688,53.252,52.502,52.502,128839,0
1985-01-28,52.688,52.877,52.502,52.688,79861,0
1985-01-29,52.688,53.063,52.502,52.877,127196,0
1985-01-30,52.688,54.375,52.688,54.375,428160,0
1985-01-31,54.375,55.125,53.999,54.375,219458,0
1985-02-01,54.375,54.375,54.188,54.375,35564,0
1985-02-04,54.188,56.064,54.188,55.687,246543,0
1985-02-05,57.374,57.374,56.251,56.251,454229,0
1985-02-06,56.438,56.624,56.251,56.251,119221,0
1985-02-07,56.438,56.438,55.501,55.876,231230,0
1985-02-08,55.687,55.876,54.938,55.125,144785,0
1985-02-11,55.125,55.501,54.938,55.125,60369,0
1985-02-12,55.125,55.125,54.75,55.125,73659,0
1985-02-13,55.125,56.064,54.938,55.876,170986,0
1985-02-14,55.687,56.064,55.687,55.687,80493,0
1985-02-15,55.876,56.064,55.501,55.687,188575,0
1985-02-19,55.501,55.501,54.938,55.125,60750,0
1985-02-20,55.125,55.125,54.375,54.562,75937,0
1985-02-21,53.438,53.625,52.313,52.877,642553,0
1985-02-22,52.688,52.877,52.313,52.313,147951,0
1985-02-25,52.313,52.313,51.375,52.313,122763,0
1985-02-26,52.313,53.063,52.313,52.502,144406,0
1985-02-27,52.688,53.063,52.688,52.688,196296,0
1985-02-28,52.877,53.438,52.877,53.438,115552,0
1985-03-01,53.438,53.625,53.063,53.438,209462,0
1985-03-04,53.625,53.625,52.688,52.877,91882,0
1985-03-05,52.688,52.877,52.313,52.502,101375,0
1985-03-06,52.313,52.313,51.188,51.188,110868,0
1985-03-07,51.188,53.625,50.248,53.438,428792,0
1985-03-08,53.063,53.063,52.502,52.502,145671,0
1985-03-11,52.688,52.688,52.124,52.502,217685,0
1985-03-12,52.688,53.252,52.688,52.688,209333,0
1985-03-13,52.688,52.688,51.751,51.938,338554,0
1985-03-14,51.563,52.688,51.563,52.124,207689,0
1985-03-15,52.313,52.313,51.751,51.751,187564,0
1985-03-18,51.563,51.563,51.188,51.188,153899,0
1985-03-19,50.999,51.375,50.999,51.375,172125,0
1985-03-20,51.563,51.938,51.375,51.375,196042,0
1985-03-21,51.563,51.751,51.563,51.563,179211,0
1985-03-22,51.563,53.252,51.563,53.063,231987,0
1985-03-25,53.063,53.063,52.688,53.063,63787,0
1985-03-26,53.063,53.063,52.688,52.688,176427,0
1985-03-27,52.877,53.625,52.877,53.625,67712,0
1985-03-28,53.625,53.625,53.625,53.625,51764,0
1985-03-29,53.625,53.999,53.438,53.999,35692,0
1985-04-01,53.813,53.999,53.625,53.625,131623,0
1985-04-02,53.625,53.813,53.252,53.252,143268,0
1985-04-03,53.438,53.438,52.124,52.124,129346,0
1985-04-04,51.938,52.124,51.188,51.751,141114,0
1985-04-08,51.751,51.938,51.375,51.563,145797,0
1985-04-09,51.563,51.751,51.375,51.375,53028,0
1985-04-10,51.375,51.938,51.375,51.751,82139,0
1985-04-11,51.751,52.877,51.751,52.124,255402,0
1985-04-12,52.124,52.688,52.124,52.688,311975,0
1985-04-15,52.877,53.999,52.877,53.999,62775,0
1985-04-16,54.188,55.876,54.188,55.501,169088,0
1985-04-17,55.687,55.876,55.501,55.876,52395,0
1985-04-18,55.687,56.251,55.501,56.251,164909,0
1985-04-19,56.064,56.251,56.064,56.064,104161,0
1985-04-22,56.064,56.251,55.876,56.064,147826,0
1985-04-23,56.064,56.438,55.876,56.438,94290,0
1985-04-24,56.064,58.126,56.064,57.939,588891,0
1985-04-25,58.126,58.689,57.939,58.689,191613,0
1985-04-26,58.689,58.689,57.75,57.939,151241,0
1985-04-29,57.374,57.561,56.624,56.624,106693,0
1985-04-30,56.438,56.438,55.313,55.687,55561,0
1985-05-01,55.501,55.876,53.813,53.813,63156,0
1985-05-02,53.813,56.251,53.813,56.251,174022,0
1985-05-03,56.251,58.689,56.251,57.939,139852,0
1985-05-06,57.75,57.75,57.001,57.001,59991,0
1985-05-07,57.001,57.939,57.001,57.75,159594,0
1985-05-08,57.186,57.75,57.001,57.561,253885,0
1985-05-09,57.374,60.001,57.374,59.063,410564,0
1985-05-10,59.627,61.687,59.627,61.126,358804,0
1985-05-13,61.312,61.687,61.126,61.501,286409,0
1985-05-14,61.312,62.437,61.312,62.437,165541,0
1985-05-15,61.874,62.625,61.126,61.126,130104,0
1985-05-16,61.126,61.687,61.126,61.687,83785,0
1985-05-17,61.874,63.563,61.874,63.376,247429,0
1985-05-20,63.187,64.127,63.187,64.127,120487,0
1985-05-21,63.937,63.937,63.187,63.187,118968,0
1985-05-22,62.998,62.998,62.062,62.437,87328,0
1985-05-23,62.248,62.437,61.687,61.687,65684,0
1985-05-24,61.874,62.248,61.126,61.312,75050,0
1985-05-28,61.126,61.501,60.374,60.562,148077,0
1985-05-29,60.374,60.562,59.627,59.813,63156,0
1985-05-30,59.627,59.627,59.063,59.439,56194,0
1985-05-31,59.439,61.126,59.25,61.126,208954,0
1985-06-03,61.126,62.062,61.126,61.126,103275,0
1985-06-04,61.126,62.062,60.937,61.874,61130,0
1985-06-05,62.437,63.187,62.248,62.625,80493,0
1985-06-06,62.814,63.376,62.625,63.376,76568,0
1985-06-07,63.187,63.187,62.814,62.814,64420,0
1985-06-10,62.625,62.625,62.248,62.248,110362,0
1985-06-11,62.062,62.062,61.687,61.874,106944,0
1985-06-12,61.501,61.501,60.562,60.562,106058,0
1985-06-13,60.752,60.752,60.001,60.188,83404,0
1985-06-14,59.813,60.562,59.439,60.374,133776,0
1985-06-17,60.188,60.937,60.001,60.752,33662,0
1985-06-18,60.752,61.874,60.752,61.501,264006,0
1985-06-19,61.687,62.062,61.501,61.687,136180,0
1985-06-20,61.874,62.248,61.687,62.248,40625,0
1985-06-21,62.248,62.625,62.062,62.625,98591,0
1985-06-24,62.625,62.625,62.248,62.248,61889,0
1985-06-25,62.437,62.814,62.248,62.437,65434,0
1985-06-26,62.437,62.437,62.062,62.248,33414,0
1985-06-27,62.062,63.187,62.062,62.814,264134,0
1985-06-28,62.814,62.998,62.625,62.625,77836,0
1985-07-01,62.814,62.814,62.437,62.625,221989,0
1985-07-02,62.625,62.814,62.437,62.814,119348,0
1985-07-03,62.814,62.998,62.625,62.814,43537,0
1985-07-05,62.998,62.998,62.437,62.625,49612,0
1985-07-08,62.437,62.437,61.687,62.062,74670,0
1985-07-09,62.062,62.248,61.874,62.062,21135,0
1985-07-10,62.062,62.625,62.062,62.625,73786,0
1985-07-11,62.625,63.563,62.625,63.376,371586,0
1985-07-12,63.563,66,63.563,64.502,284258,0
1985-07-15,64.312,64.688,64.127,64.312,101882,0
1985-07-16,64.312,66.374,64.312,66,300078,0
1985-07-17,66.188,66.563,65.437,65.624,114283,0
1985-07-18,65.624,65.624,63.376,63.937,178073,0
1985-07-19,63.937,64.312,63.376,63.376,145420,0
1985-07-22,63.376,63.376,62.814,62.998,90491,0
1985-07-23,62.998,63.751,62.814,63.187,148332,0
1985-07-24,63.187,63.376,62.062,62.625,232369,0
1985-07-25,62.998,63.187,62.625,62.625,274766,0
1985-07-26,62.625,62.814,62.437,62.625,251099,0
1985-07-29,62.437,62.625,62.062,62.062,142762,0
1985-07-30,62.062,62.062,61.126,61.501,188071,0
1985-07-31,61.687,63.937,61.687,63.751,245655,0
1985-08-01,64.502,65.25,63.937,63.937,147697,0
1985-08-02,63.937,63.937,63.376,63.376,35817,0
1985-08-05,63.187,63.187,62.248,62.814,95302,0
1985-08-06,62.814,63.187,62.625,62.814,87455,0
1985-08-07,62.625,62.998,62.437,62.998,101755,0
1985-08-08,63.187,64.312,63.187,63.751,217433,0
1985-08-09,63.937,64.876,63.937,64.312,231863,0
1985-08-12,64.127,64.127,63.187,63.187,78468,0
1985-08-13,62.998,63.376,62.625,62.814,35184,0
1985-08-14,62.998,62.998,62.437,62.625,55815,0
1985-08-15,62.814,62.998,62.437,62.625,78719,0
1985-08-16,62.437,62.625,62.437,62.437,37334,0
1985-08-19,62.437,62.437,61.874,62.248,44296,0
1985-08-20,62.437,62.814,62.248,62.437,132127,0
1985-08-21,62.248,62.625,62.062,62.625,53283,0
1985-08-22,62.437,62.437,62.062,62.062,43031,0
1985-08-23,62.062,62.248,61.874,62.062,58472,0
1985-08-26,62.062,62.625,62.062,62.437,58599,0
1985-08-27,62.437,63.376,62.437,63.187,101630,0
1985-08-28,63.187,63.563,62.437,63.563,55815,0
1985-08-29,63.376,63.376,63.187,63.376,49485,0
1985-08-30,62.625,63.376,62.625,62.625,65052,0
1985-09-03,62.625,62.625,62.062,62.248,78468,0
1985-09-04,62.248,62.437,62.062,62.437,58345,0
1985-09-05,62.437,62.814,62.248,62.625,100618,0
1985-09-06,62.814,63.937,62.814,63.937,127826,0
1985-09-09,63.937,64.127,63.563,63.937,123649,0
1985-09-10,63.937,63.937,62.437,62.625,63534,0
1985-09-11,62.437,62.625,62.062,62.248,220976,0
1985-09-12,62.248,62.248,61.501,61.874,415884,0
1985-09-13,61.874,61.874,61.312,61.874,248821,0
1985-09-16,61.874,61.874,61.312,61.501,57079,0
1985-09-17,61.687,61.874,61.312,61.312,136307,0
1985-09-18,61.126,61.501,61.126,61.501,120866,0
1985-09-19,61.687,63.187,61.687,63.187,89354,0
1985-09-20,63.187,63.187,62.437,62.814,220850,0
1985-09-23,63.187,63.937,63.187,63.751,282360,0
1985-09-24,63.751,63.937,63.751,63.751,144406,0
1985-09-25,63.563,63.563,62.248,62.248,304761,0
1985-09-26,62.062,62.062,60.374,61.874,365636,0
1985-09-30,62.998,63.187,62.625,62.814,191489,0
1985-10-01,62.625,62.998,62.437,62.998,182121,0
1985-10-02,63.187,63.751,62.998,62.998,132509,0
1985-10-03,62.998,63.187,62.062,62.062,76063,0
1985-10-04,62.248,62.248,61.687,61.687,45942,0
1985-10-07,61.687,61.874,61.501,61.687,109096,0
1985-10-08,61.687,61.874,61.126,61.312,61637,0
1985-10-09,61.501,61.501,61.126,61.126,101630,0
1985-10-10,61.312,62.998,61.126,62.814,98085,0
1985-10-11,62.814,64.502,62.814,64.502,114158,0
1985-10-14,64.502,67.125,64.502,66.749,152001,0
1985-10-15,66.563,67.312,66.374,66.374,136814,0
1985-10-16,66.563,67.688,66.374,67.125,83025,0
1985-10-17,67.125,67.312,66.749,66.749,216167,0
1985-10-18,66.749,66.749,66.374,66.374,62395,0
1985-10-21,66.374,66.374,65.25,65.437,108337,0
1985-10-22,65.624,65.624,65.437,65.437,126940,0
1985-10-23,65.624,66.749,65.437,66.188,188575,0
1985-10-24,66.188,66.374,65.812,66.188,97705,0
1985-10-25,66.374,66.374,66,66,89732,0
1985-10-28,66,66.374,66,66.188,98085,0
1985-10-29,66.188,67.125,65.812,67.125,197562,0
1985-10-30,66.938,67.688,66.749,67.312,181363,0
1985-10-31,67.312,67.312,66.374,66.563,165161,0
1985-11-01,66,67.125,65.812,67.125,222749,0
1985-11-04,67.125,68.062,66.938,68.062,261858,0
1985-11-05,68.815,69.563,68.062,69.563,362725,0
1985-11-06,69.563,69.751,69.002,69.751,136560,0
1985-11-07,70.125,70.125,69.002,69.376,256666,0
1985-11-08,69.376,72,69.376,71.812,384366,0
1985-11-11,72.188,74.062,71.625,74.062,268946,0
1985-11-12,74.062,75.001,72.376,72.75,274006,0
1985-11-13,72.562,72.562,71.25,71.438,176427,0
1985-11-14,71.438,72,71.25,71.812,217178,0
1985-11-15,71.625,72.562,71.064,71.812,337920,0
1985-11-18,71.625,72.75,71.625,72.376,149594,0
1985-11-19,72.188,72.188,71.25,71.812,332982,0
1985-11-20,71.625,72.562,71.625,72.562,77202,0
1985-11-21,72.75,73.874,72.75,73.313,163517,0
1985-11-22,73.313,73.688,73.313,73.313,108085,0
1985-11-25,73.313,73.313,72.75,73.313,92390,0
1985-11-26,73.126,73.313,72.939,73.313,39739,0
1985-11-27,73.502,73.874,73.313,73.688,100618,0
1985-11-29,73.874,73.874,73.313,73.874,64928,0
1985-12-02,74.439,74.439,73.688,74.439,69861,0
1985-12-03,74.626,75.938,74.626,75.563,94032,0
1985-12-04,75.749,78.375,75.563,78.375,159342,0
1985-12-05,78.751,78.751,77.063,77.251,256415,0
1985-12-06,77.251,77.251,75.375,75.375,154532,0
1985-12-09,75.375,76.501,75.375,76.312,124032,0
1985-12-10,76.501,77.063,76.126,76.688,69103,0
1985-12-11,76.688,79.313,76.688,78.751,203638,0
1985-12-12,78.751,79.499,77.626,77.626,115299,0
1985-12-13,77.813,77.813,75.749,77.251,147826,0
1985-12-16,78,81.188,78,80.438,176679,0
1985-12-17,81.188,81.188,78.938,79.313,167314,0
1985-12-18,79.124,80.065,78.938,79.124,45184,0
1985-12-19,79.124,79.313,78.563,78.938,118968,0
1985-12-20,78.938,79.689,78.938,79.313,194777,0
1985-12-23,79.499,79.499,78.187,78.187,277297,0
1985-12-24,78.187,78.375,77.626,77.626,112386,0
1985-12-26,77.626,78,77.438,77.626,160860,0
1985-12-27,78,78,77.251,77.626,82772,0
1985-12-30,77.813,78,77.251,77.438,20885,0
1985-12-31,77.626,78.751,77.626,78.375,67582,0
1986-01-02,78.375,78.375,77.063,77.626,131879,0
1986-01-03,77.438,78.375,77.251,78,83785,0
1986-01-06,78.187,79.124,77.813,78.751,82644,0
1986-01-07,79.124,82.312,78.938,81.937,123017,0
1986-01-08,81.75,82.124,80.251,80.251,178325,0
1986-01-09,80.065,80.251,77.438,78.375,147065,0
1986-01-10,78.751,78.938,77.438,77.626,93278,0
1986-01-13,78,78.375,76.877,77.438,203638,0
1986-01-14,78,78.751,77.626,78.375,235781,0
1986-01-15,78.751,80.251,78.563,79.689,102136,0
1986-01-16,79.877,80.065,78.751,79.124,128839,0
1986-01-17,79.499,79.499,77.063,78.375,403859,0
1986-01-20,78.375,78.563,77.813,78.563,60117,0
1986-01-21,78.751,79.124,78.187,78.938,152761,0
1986-01-22,79.124,80.065,79.124,79.689,704189,0
1986-01-23,79.689,80.813,79.689,80.438,418540,0
1986-01-24,80.627,81.75,80.627,81.563,229326,0
1986-01-27,82.5,84.75,82.312,84.75,179083,0
1986-01-28,85.875,89.059,84.561,88.5,637743,0
1986-01-29,88.313,88.686,86.625,86.815,228823,0
1986-01-30,86.625,88.875,85.312,85.312,234644,0
1986-01-31,84.561,87.564,84.561,86.251,311975,0
1986-02-03,86.815,86.815,85.875,86.625,183642,0
1986-02-04,86.625,92.063,86.063,90.374,287043,0
1986-02-05,90.75,91.124,88.686,89.436,164025,0
1986-02-06,90,92.063,89.059,89.251,156050,0
1986-02-07,88.686,89.251,87.375,88.313,126308,0
1986-02-10,88.313,88.5,87.189,88.5,141621,0
1986-02-11,88.313,89.251,87.749,88.124,134281,0
1986-02-12,87.939,88.124,86.625,87.375,144785,0
1986-02-13,87.189,87.564,86.251,87.564,88214,0
1986-02-14,88.124,90.75,87.002,90.75,206296,0
1986-02-18,90.564,92.812,89.811,92.812,116565,0
1986-02-19,92.812,93,90.189,90.189,96060,0
1986-02-20,90.189,90.75,89.059,90.75,224013,0
1986-02-21,90.939,93,90.939,92.251,178455,0
1986-02-24,92.438,92.438,90.374,90.374,132259,0
1986-02-25,90.189,90.374,87.564,88.686,160099,0
1986-02-26,89.811,90.75,88.686,90.75,92642,0
1986-02-27,90.75,92.063,89.436,92.063,118715,0
1986-02-28,92.251,92.251,89.811,90.189,86061,0
1986-03-03,90.75,92.063,90.189,91.687,138711,0
1986-03-04,93.377,94.686,92.812,93,287167,0
1986-03-05,91.875,93.75,90.374,93.75,124918,0
1986-03-06,93.936,94.312,92.438,93.936,235781,0
1986-03-07,93.936,96.945,93.75,96.381,139346,0
1986-03-10,96.381,96.576,95.059,95.822,107199,0
1986-03-11,95.822,97.492,95.822,97.317,115931,0
1986-03-12,98.436,98.621,97.492,97.691,189590,0
1986-03-13,97.317,100.51,97.122,100.31,182247,0
1986-03-14,100.51,102,98.249,101.44,180985,0
1986-03-17,101.25,102,99.75,101.63,124032,0
1986-03-18,102,103.29,101.63,102.74,122639,0
1986-03-19,103.49,104.26,101.81,102.37,153137,0
1986-03-20,102.56,102.93,101.63,102.37,53915,0
1986-03-21,102,102.37,98.436,98.436,196803,0
1986-03-24,99.185,101.07,98.052,99.364,196932,0
1986-03-25,99.185,100.31,98.249,98.621,111375,0
1986-03-26,98.052,99.75,98.052,98.996,168075,0
1986-03-27,100.14,100.88,99.364,99.95,171997,0
1986-03-31,100.14,100.88,99.75,99.75,151874,0
1986-04-01,100.71,100.71,97.691,98.052,147320,0
1986-04-02,98.052,98.436,96.945,96.945,143901,0
1986-04-03,97.122,97.317,94.878,94.878,207561,0
1986-04-04,95.059,95.249,93.75,93.936,158076,0
1986-04-07,94.122,95.059,93.936,94.686,146177,0
1986-04-08,95.822,98.996,95.438,98.809,260591,0
1986-04-09,99.364,99.75,97.122,97.492,221483,0
1986-04-10,97.317,98.996,97.122,98.052,103528,0
1986-04-11,98.052,98.436,95.249,96.576,127826,0
1986-04-14,96.761,98.052,96.761,97.867,86442,0
1986-04-15,97.492,97.867,96.576,97.317,61508,0
1986-04-16,97.867,98.436,97.492,97.691,128713,0
1986-04-17,97.867,98.436,97.122,97.317,191867,0
1986-04-18,97.122,97.122,95.822,96.381,109223,0
1986-04-21,96.576,96.576,96.006,96.381,142890,0
1986-04-22,96.945,98.249,95.059,96.381,208574,0
1986-04-23,96.381,96.761,95.059,96.198,248947,0
1986-04-24,96.198,96.198,94.878,95.249,89354,0
1986-04-25,95.059,95.63,94.495,95.059,121625,0
1986-04-28,95.822,95.822,92.438,93.561,174022,0
1986-04-29,93.75,94.122,90.75,91.687,143901,0
1986-04-30,92.251,92.251,88.313,88.5,119726,0
1986-05-01,88.5,90.75,88.313,90.564,308303,0
1986-05-02,91.314,92.438,91.314,92.251,232369,0
1986-05-05,92.626,94.495,92.626,94.495,69733,0
1986-05-06,94.495,94.495,93.186,93.561,104664,0
1986-05-07,93.561,93.561,90.939,91.875,121880,0
1986-05-08,91.875,91.875,87.749,88.313,407779,0
1986-05-09,87.375,91.124,87.189,90.75,324378,0
1986-05-12,90.939,91.314,88.686,89.059,138840,0
1986-05-13,89.436,89.627,88.686,89.059,102136,0
1986-05-14,89.811,90.189,89.059,89.811,112513,0
1986-05-15,89.627,90.189,89.059,89.627,140610,0
1986-05-16,89.436,89.436,86.625,86.625,173516,0
1986-05-19,87.189,87.375,86.815,87.189,61759,0
1986-05-20,87.375,90.189,87.002,90.189,154025,0
1986-05-21,90.374,92.063,90.374,91.875,314126,0
1986-05-22,92.626,94.312,92.063,94.122,273121,0
1986-05-23,94.686,97.691,94.686,96.945,155797,0
1986-05-27,96.945,99.56,96.576,98.809,94796,0
1986-05-28,98.621,99.56,97.867,99.56,112640,0
1986-05-29,99.56,99.75,96.945,98.996,141494,0
1986-05-30,98.052,98.249,94.686,94.878,79608,0
1986-06-02,90.939,95.63,90.75,90.939,228573,0
1986-06-03,90.939,91.687,89.811,91.5,484477,0
1986-06-04,93,93.75,91.875,93,211990,0
1986-06-05,93.186,93.186,90.939,90.939,137318,0
1986-06-06,91.314,91.687,90.374,91.687,283246,0
1986-06-09,90.564,90.564,88.875,89.059,301978,0
1986-06-10,89.059,89.811,88.124,88.313,544849,0
1986-06-11,88.5,88.875,86.439,88.875,416768,0
1986-06-12,88.875,90.374,88.686,90.374,255402,0
1986-06-13,91.5,96.198,90.374,95.822,289067,0
1986-06-16,95.438,95.438,93.561,94.312,76824,0
1986-06-17,93.936,94.122,92.063,92.812,122639,0
1986-06-18,93.377,94.686,93,94.686,113400,0
1986-06-19,94.686,96.006,94.495,94.495,83025,0
1986-06-20,94.686,94.686,92.812,93.75,192627,0
1986-06-23,93.561,93.561,89.436,90.564,152887,0
1986-06-24,90.939,93.75,90.189,92.063,161493,0
1986-06-25,91.875,94.122,91.875,93.75,234644,0
1986-06-26,93.75,94.312,93,93.377,108085,0
1986-06-27,93.561,94.312,93.377,94.122,118589,0
1986-06-30,94.122,95.438,93.561,95.438,181111,0
1986-07-01,95.438,95.822,94.686,95.059,209840,0
1986-07-02,95.059,95.822,94.878,95.249,189844,0
1986-07-03,95.438,96.761,95.059,96.761,138711,0
1986-07-07,96.945,96.945,94.686,94.878,169719,0
1986-07-08,93.561,93.561,91.875,92.251,125549,0
1986-07-09,92.438,93.75,92.438,93.75,181490,0
1986-07-10,93.936,93.936,92.063,93,170225,0
1986-07-11,93,93.186,91.687,92.251,96314,0
1986-07-14,91.687,91.687,90.374,91.5,111753,0
1986-07-15,91.687,92.626,89.059,89.436,181743,0
1986-07-16,89.627,91.5,89.436,90.939,126181,0
1986-07-17,90.939,92.251,90.564,92.251,225279,0
1986-07-18,92.251,93.186,91.875,93,178198,0
1986-07-21,93.377,95.059,93.186,95.059,78595,0
1986-07-22,93.377,96.381,93.186,96.198,182503,0
1986-07-23,95.822,98.809,95.438,98.249,247555,0
1986-07-24,98.436,99.185,97.691,98.436,224646,0
1986-07-25,98.249,100.14,98.052,99.364,189714,0
1986-07-28,99.185,99.185,96.381,96.945,163264,0
1986-07-29,97.492,97.492,96.761,96.945,109476,0
1986-07-30,96.761,100.14,95.822,99.364,141494,0
1986-07-31,99.75,100.14,98.809,99.75,102388,0
1986-08-01,99.75,100.71,98.621,98.621,109982,0
1986-08-04,98.052,98.249,96.006,97.691,92263,0
1986-08-05,97.691,97.867,94.686,94.686,240849,0
1986-08-06,94.495,95.63,92.812,95.438,188451,0
1986-08-07,96.006,96.576,95.249,96.198,196042,0
1986-08-08,96.761,97.867,96.761,97.317,149467,0
1986-08-11,97.317,99.95,97.317,99.95,133650,0
1986-08-12,102.74,103.13,101.81,103.13,198702,0
1986-08-13,103.13,103.29,102.56,102.74,177311,0
1986-08-14,102.74,102.93,102,102.93,134662,0
1986-08-15,103.29,104.26,102.74,103.87,200473,0
1986-08-18,103.87,104.07,102,102.37,152001,0
1986-08-19,100.71,102.56,100.71,102.37,113400,0
1986-08-20,102.37,102.93,102,102.19,73280,0
1986-08-21,102.37,102.37,100.88,101.44,62901,0
1986-08-22,100.71,101.07,100.51,100.51,67457,0
1986-08-25,100.71,100.88,100.31,100.31,149975,0
1986-08-26,100.88,102.74,100.88,102.19,129727,0
1986-08-27,102,102.93,101.81,102,122639,0
1986-08-28,102.37,104.26,102.37,104.07,153266,0
1986-08-29,104.26,105.76,104.07,104.81,161871,0
1986-09-02,104.81,105.76,102,102,160733,0
1986-09-03,101.63,105.01,101.63,105.01,140737,0
1986-09-04,105.01,106.32,103.87,105.94,103781,0
1986-09-05,105.76,105.76,102,102.74,248568,0
1986-09-08,102.37,102.37,99.185,99.185,156684,0
1986-09-09,100.31,101.63,98.436,99.364,134028,0
1986-09-10,99.56,99.56,97.867,98.809,93528,0
1986-09-11,97.691,97.691,95.059,95.059,323871,0
1986-09-12,94.686,94.878,90.564,90.939,454354,0
1986-09-15,90.939,90.939,87.749,89.436,242618,0
1986-09-16,89.251,89.251,87.375,88.686,169340,0
1986-09-17,88.875,92.251,88.875,92.063,263752,0
1986-09-18,92.063,93.186,91.124,92.812,206170,0
1986-09-19,93,93,91.314,92.063,216167,0
1986-09-22,91.875,93.377,91.5,91.875,141494,0
1986-09-23,93,93,90.939,91.5,162251,0
1986-09-24,91.5,92.063,91.124,92.063,145797,0
1986-09-25,92.063,92.438,89.251,90.374,136307,0
1986-09-26,90.374,92.626,90,91.687,107071,0
1986-09-29,91.687,91.687,88.686,89.811,230088,0
1986-09-30,90.189,92.063,90.189,91.314,168961,0
1986-10-01,91.124,93.186,91.124,91.314,197055,0
1986-10-02,91.5,92.251,91.124,91.5,148203,0
1986-10-03,93.75,94.312,91.124,91.875,203763,0
1986-10-06,92.063,93.561,92.063,92.626,67457,0
1986-10-07,92.251,92.251,90.374,91.687,82772,0
1986-10-08,91.5,92.626,91.314,92.438,205410,0
1986-10-09,92.438,93.377,92.251,93.377,160985,0
1986-10-10,93,93,91.687,91.687,103908,0
1986-10-13,91.875,92.063,91.687,91.687,44296,0
1986-10-14,91.687,92.251,90.939,91.5,103653,0
1986-10-15,91.687,94.122,91.5,93.561,137068,0
1986-10-16,93.936,93.936,93,93.936,147826,0
1986-10-17,93.936,93.936,93.186,93.75,83404,0
1986-10-20,93.377,93.377,92.626,93.186,130612,0
1986-10-21,92.812,93.561,92.438,93.377,76824,0
1986-10-22,93.377,93.377,92.812,93.377,73280,0
1986-10-23,93.561,95.059,93.561,94.878,83656,0
1986-10-24,95.059,95.249,93.186,93.186,135674,0
1986-10-27,93.186,93.186,91.687,92.438,105171,0
1986-10-28,92.251,93.75,92.251,93.75,132891,0
1986-10-29,93.75,94.312,93.75,94.312,187690,0
1986-10-30,95.249,95.822,94.312,94.312,338934,0
1986-10-31,94.312,94.312,88.124,90.564,555732,0
1986-11-03,90.75,91.314,89.811,90.374,260083,0
1986-11-04,90.374,90.374,89.811,89.811,431068,0
1986-11-05,89.627,89.811,87.189,87.939,422465,0
1986-11-06,87.939,90,87.375,90,355386,0
1986-11-07,90.374,91.875,90.374,91.687,260591,0
1986-11-10,91.314,91.5,89.627,90.189,167820,0
1986-11-11,90.189,90.564,89.251,89.436,178198,0
1986-11-12,89.436,89.436,87.564,87.939,271223,0
1986-11-13,88.124,88.124,83.625,85.501,505614,0
1986-11-14,84.936,86.815,83.625,86.625,317796,0
1986-11-17,86.063,86.625,85.686,85.875,154025,0
1986-11-18,82.877,85.312,81.188,82.877,340262,0
1986-11-19,83.252,84.75,82.877,83.625,302548,0
1986-11-20,84.375,87.189,83.252,87.189,249644,0
1986-11-21,87.189,89.251,86.439,88.5,266032,0
1986-11-24,88.313,90,86.063,86.815,310394,0
1986-11-25,87.375,88.124,86.815,87.375,201614,0
1986-11-26,87.002,87.002,85.686,87.002,158265,0
1986-11-28,87.189,88.875,87.002,88.875,121752,0
1986-12-01,89.059,89.627,86.251,89.059,297863,0
1986-12-02,91.124,93.75,89.627,93.186,357853,0
1986-12-03,96.381,96.576,93.186,94.312,315265,0
1986-12-04,94.312,94.312,92.626,93.377,181743,0
1986-12-05,93.377,93.936,92.812,93.377,182754,0
1986-12-08,93,94.495,91.687,93.561,280081,0
1986-12-09,93.377,94.312,93,93.936,167694,0
1986-12-10,93.186,95.63,93.186,95.438,209774,0
1986-12-11,96.006,96.006,92.812,95.059,266728,0
1986-12-12,95.249,95.63,93.377,93.561,121247,0
1986-12-15,92.626,92.812,90.189,92.812,155670,0
1986-12-16,92.626,94.312,92.438,92.812,205029,0
1986-12-17,93,93.377,91.875,92.063,91630,0
1986-12-18,92.063,92.438,91.314,92.251,209774,0
1986-12-19,91.875,95.63,91.687,95.63,258755,0
1986-12-22,94.122,94.686,93.377,94.312,137952,0
1986-12-23,94.686,94.686,91.124,91.687,142952,0
1986-12-24,91.124,92.626,90.939,91.314,60688,0
1986-12-26,90.939,91.314,90.374,91.314,26134,0
1986-12-29,90.374,91.124,89.811,90.374,156305,0
1986-12-30,90.564,90.564,88.875,89.627,157190,0
1986-12-31,90.374,90.939,89.627,90.564,154469,0
1987-01-02,90.374,94.312,90.374,92.812,88656,0
1987-01-05,92.812,95.63,92.251,95.63,234140,0
1987-01-06,93.75,97.867,92.438,95.63,428219,0
1987-01-07,95.63,96.006,93.377,96.006,270464,0
1987-01-08,94.122,97.492,94.122,97.122,242808,0
1987-01-09,97.492,99.364,96.576,98.621,256415,0
1987-01-12,98.249,100.31,97.867,97.867,131562,0
1987-01-13,98.249,100.31,97.867,99.185,150545,0
1987-01-14,98.621,100.71,97.122,97.867,197119,0
1987-01-15,97.122,98.621,96.761,97.317,289449,0
1987-01-16,97.317,97.691,95.249,96.945,244076,0
1987-01-19,97.122,98.621,96.198,98.249,211485,0
1987-01-20,98.436,100.14,98.249,98.996,225468,0
1987-01-21,99.185,100.14,97.867,98.052,249516,0
1987-01-22,98.621,100.71,97.691,100.71,303621,0
1987-01-23,101.63,107.44,94.495,98.996,404680,0
1987-01-26,100.88,100.88,98.052,99.185,164025,0
1987-01-27,100.88,102.56,100.51,101.25,173136,0
1987-01-28,101.63,103.13,98.621,102.74,174274,0
1987-01-29,103.68,104.26,95.63,99.75,400632,0
1987-01-30,100.14,101.44,99.364,100.88,197687,0
1987-02-02,100.88,101.07,99.185,99.364,182058,0
1987-02-03,98.996,99.185,95.249,96.576,352476,0
1987-02-04,96.761,98.996,96.761,98.996,166810,0
1987-02-05,100.14,103.13,99.364,101.63,424236,0
1987-02-06,102.37,103.13,101.63,102.19,294955,0
1987-02-09,103.29,104.26,100.51,100.71,185666,0
1987-02-10,100.71,100.71,95.63,97.867,245466,0
1987-02-11,97.492,99.75,97.492,98.996,117259,0
1987-02-12,99.56,99.75,96.945,98.249,165481,0
1987-02-13,98.436,102,98.436,101.25,191424,0
1987-02-17,101.44,104.81,101.44,104.81,252428,0
1987-02-18,106.32,107.44,104.07,106.51,325325,0
1987-02-19,106.86,111.75,106.51,110.63,557881,0
1987-02-20,109.87,110.45,109.33,110.45,307860,0
1987-02-23,110.06,110.45,106.69,108.19,173960,0
1987-02-24,108.94,109.49,107.81,108.19,98652,0
1987-02-25,108.74,112.69,107.64,112.14,156684,0
1987-02-26,112.5,112.5,108.38,111.36,195790,0
1987-02-27,111.17,113.45,110.06,111.56,194397,0
1987-03-02,111.17,112.69,111.17,111.17,172441,0
1987-03-03,111.56,111.75,109.87,110.82,181616,0
1987-03-04,110.82,112.5,110.82,112.5,200664,0
1987-03-05,115.69,116.07,113.45,115.31,280777,0
1987-03-06,115.69,117.75,114.94,117.2,266412,0
1987-03-09,117,117,113.82,116.07,151684,0
1987-03-10,115.69,116.43,114.17,114.56,71189,0
1987-03-11,113.82,114.56,111.36,112.14,183199,0
1987-03-12,109.87,111.95,109.49,110.82,197119,0
1987-03-13,112.31,112.31,110.82,111,85998,0
1987-03-16,111,111.56,110.25,111,168768,0
1987-03-17,111,111.95,110.82,111.56,152064,0
1987-03-18,113.06,113.25,110.45,111.56,245913,0
1987-03-19,111.17,113.25,111.17,111.56,210345,0
1987-03-20,113.82,118.3,113.82,118.3,308303,0
1987-03-23,117.95,121.69,117.75,120.57,267614,0
1987-03-24,117.95,119.81,116.07,117.2,441067,0
1987-03-25,117.2,117.95,115.69,116.43,152127,0
1987-03-26,117.2,117.75,115.69,115.88,156113,0
1987-03-27,115.88,116.63,113.06,113.06,204334,0
1987-03-30,107.24,108.57,107.24,107.24,420877,0
1987-03-31,108.38,109.14,106.51,107.64,250339,0
1987-04-01,104.64,110.45,104.64,107.64,261540,0
1987-04-02,107.99,108.38,106.51,107.05,134409,0
1987-04-03,107.05,109.87,105.37,108.74,197119,0
1987-04-06,108.74,110.45,108.74,110.45,184845,0
1987-04-07,109.68,111.95,107.44,108.19,247745,0
1987-04-08,109.14,110.25,107.24,107.64,233633,0
1987-04-09,107.99,108.74,103.87,103.87,267994,0
1987-04-10,103.49,105.01,102.56,103.49,219774,0
1987-04-13,101.63,102,98.249,99.364,458531,0
1987-04-14,96.761,98.621,93.75,95.822,463596,0
1987-04-15,100.14,100.14,94.686,95.822,340706,0
1987-04-16,97.122,100.14,96.761,98.996,301278,0
1987-04-20,99.75,102.19,99.364,101.25,242048,0
1987-04-21,101.25,103.49,99.185,103.13,300078,0
1987-04-22,102.74,102.93,98.436,98.436,179149,0
1987-04-23,98.436,100.71,96.381,96.761,211231,0
1987-04-24,96.006,96.381,94.312,94.686,257491,0
1987-04-27,92.063,99.95,92.063,98.621,350514,0
1987-04-28,99.364,100.71,95.249,95.438,238948,0
1987-04-29,96.381,96.761,95.249,95.822,286219,0
1987-04-30,95.822,98.996,95.822,98.249,338364,0
1987-05-01,98.249,98.436,95.63,96.381,213571,0
1987-05-04,96.381,97.492,94.122,96.945,217747,0
1987-05-05,98.621,99.364,96.576,99.364,566492,0
1987-05-06,98.996,98.996,97.122,98.052,384307,0
1987-05-07,98.621,99.364,95.438,96.006,689760,0
1987-05-08,96.381,97.122,93.377,93.561,487705,0
1987-05-11,94.312,96.006,91.314,91.314,360449,0
1987-05-12,91.124,92.251,89.059,91.5,379623,0
1987-05-13,92.063,93.936,92.063,93.561,372598,0
1987-05-14,95.249,96.006,94.495,94.878,144216,0
1987-05-15,94.122,94.686,92.812,93,285018,0
1987-05-18,92.812,94.878,90.939,94.122,280334,0
1987-05-19,94.878,96.381,91.314,93.377,258123,0
1987-05-20,93.186,93.186,89.811,90.374,255716,0
1987-05-21,91.687,93.377,91.687,92.251,161999,0
1987-05-22,93.186,94.122,91.5,92.626,137382,0
1987-05-26,96.761,98.052,95.822,97.867,229267,0
1987-05-27,97.317,98.436,96.006,96.198,154975,0
1987-05-28,96.381,96.381,94.312,95.059,99290,0
1987-05-29,96.006,96.198,94.878,95.438,107133,0
1987-06-01,96.576,97.867,95.63,96.576,166810,0
1987-06-02,96.945,98.809,96.381,96.576,312544,0
1987-06-03,97.317,100.51,97.122,100.31,216926,0
1987-06-04,100.71,100.71,99.95,100.31,149467,0
1987-06-05,100.51,100.51,98.996,99.95,129980,0
1987-06-08,99.95,101.81,99.185,101.81,273498,0
1987-06-09,102.19,103.13,100.71,100.71,173832,0
1987-06-10,101.81,102.56,99.56,100.14,212373,0
1987-06-11,102.19,103.87,101.07,103.87,214142,0
1987-06-12,106.13,106.32,103.49,103.68,212435,0
1987-06-15,104.64,105.76,103.68,105.37,263752,0
1987-06-16,105.37,106.69,105.37,106.32,146116,0
1987-06-17,106.86,106.86,105.37,106.51,118715,0
1987-06-18,106.13,107.64,105.76,107.24,134091,0
1987-06-19,106.86,107.05,103.29,104.64,407719,0
1987-06-22,104.64,105.37,102.93,105.37,255973,0
1987-06-23,105.37,105.37,103.49,103.68,157948,0
1987-06-24,103.13,104.45,102.74,104.26,169846,0
1987-06-25,105.37,107.05,104.81,107.05,312733,0
1987-06-26,106.86,106.86,105.76,105.76,164466,0
1987-06-29,105.94,106.69,104.64,106.13,211548,0
1987-06-30,106.51,106.86,104.07,105.19,227750,0
1987-07-01,105.37,105.76,105.01,105.37,139470,0
1987-07-02,105.37,105.76,105.01,105.19,150036,0
1987-07-06,105.37,106.13,105.01,105.19,168138,0
1987-07-07,105.01,105.76,103.68,105.37,232369,0
1987-07-08,105.37,105.37,104.26,105.01,172378,0
1987-07-09,104.64,104.64,102.74,103.29,106693,0
1987-07-10,103.49,103.68,102.56,102.93,140546,0
1987-07-13,103.13,103.13,100.71,101.81,184211,0
1987-07-14,101.44,102.74,101.44,102.56,130738,0
1987-07-15,102.56,103.68,102.37,102.74,168831,0
1987-07-16,103.29,103.29,102.19,102.37,140419,0
1987-07-17,102.37,102.56,101.44,102.19,316026,0
1987-07-20,101.81,102,100.31,100.71,229520,0
1987-07-21,100.31,101.25,99.56,99.56,160417,0
1987-07-22,99.56,100.88,98.809,100.71,168961,0
1987-07-23,100.71,100.88,100.14,100.88,98971,0
1987-07-24,101.07,102.56,101.07,102.37,110488,0
1987-07-27,102.56,102.74,101.81,101.81,110615,0
1987-07-28,102.37,104.26,102.19,104.07,146876,0
1987-07-29,103.87,104.07,102.74,103.29,114223,0
1987-07-30,104.64,104.81,103.13,104.81,192757,0
1987-07-31,104.45,105.94,103.49,103.87,178895,0
1987-08-03,103.13,104.07,100.71,101.44,218889,0
1987-08-04,102.19,102.93,101.63,102.56,176616,0
1987-08-05,102.56,105.01,102.56,103.87,277043,0
1987-08-06,104.64,108.94,104.45,108.94,318745,0
1987-08-07,109.87,112.69,109.87,111.95,351019,0
1987-08-10,111,112.31,110.82,112.14,364246,0
1987-08-11,113.25,114.02,112.88,112.88,331844,0
1987-08-12,112.88,115.88,112.5,115.12,325137,0
1987-08-13,115.88,117.38,115.31,116.43,343678,0
1987-08-14,115.5,117.38,114.94,115.88,425814,0
1987-08-17,115.5,117.57,115.5,117.38,280588,0
1987-08-18,116.25,117,114.56,115.5,301278,0
1987-08-19,115.31,115.88,114.56,115.31,173579,0
1987-08-20,115.69,118.11,115.69,118.11,269071,0
1987-08-21,118.11,121.13,118.11,119.81,330518,0
1987-08-24,120.19,120.19,117.95,120,198767,0
1987-08-25,120.75,123.37,120.75,123.19,249390,0
1987-08-26,123.19,124.32,122.44,123.55,319503,0
1987-08-27,123.37,123.55,121.13,121.69,310394,0
1987-08-28,121.32,121.69,119.62,120.57,243757,0
1987-08-31,120.57,120.94,119.26,120.57,303621,0
1987-09-01,120.94,121.69,116.07,118.5,278244,0
1987-09-02,118.3,118.68,115.5,116.63,243566,0
1987-09-03,117.2,117.2,112.69,114.74,268183,0
1987-09-04,114.56,115.12,112.31,113.06,172503,0
1987-09-08,112.88,115.69,111.56,115.69,163835,0
1987-09-09,115.69,115.69,112.5,114.02,301915,0
1987-09-10,114.74,115.5,114.02,114.17,153266,0
1987-09-11,114.56,117.95,114.36,117.2,117576,0
1987-09-14,118.5,118.68,117.57,118.68,143458,0
1987-09-15,118.3,118.3,115.5,116.07,126244,0
1987-09-16,115.88,118.3,115.5,117,165733,0
1987-09-17,117.75,117.75,116.43,117.38,153772,0
1987-09-18,118.5,118.5,117,117.38,185920,0
1987-09-21,118.11,119.62,117,117.75,175477,0
1987-09-22,117.38,120.75,116.81,120.75,163201,0
1987-09-23,120.75,121.32,119.06,119.81,210154,0
1987-09-24,118.87,119.62,117.38,117.95,123337,0
1987-09-25,117.38,119.81,117,119.44,90681,0
1987-09-28,119.44,120.19,116.43,117,165605,0
1987-09-29,118.11,119.62,116.43,117.38,176616,0
1987-09-30,117,118.68,116.43,118.68,167440,0
1987-10-01,118.68,120.19,115.88,118.68,454926,0
1987-10-02,118.11,121.13,117.95,120,196363,0
1987-10-05,119.62,120.38,117.57,119.26,218889,0
1987-10-06,118.68,118.87,116.63,116.63,200094,0
1987-10-07,116.63,116.81,114.94,116.25,236354,0
1987-10-08,117.38,117.38,114.17,115.5,184211,0
1987-10-09,115.5,116.07,114.74,114.94,167756,0
1987-10-12,114.74,116.25,113.45,115.88,269071,0
1987-10-13,117.38,118.5,116.63,117.75,266223,0
1987-10-14,117,117.38,114.17,114.94,211295,0
1987-10-15,113.82,118.5,113.63,115.12,253819,0
1987-10-16,114.74,117,111.56,113.25,510361,0
1987-10-19,95.249,105.56,93.561,95.249,791264,0
1987-10-20,115.88,115.88,93.186,98.436,1263529,0
1987-10-21,102.19,103.68,98.052,100.88,492642,0
1987-10-22,97.317,99.95,95.822,98.621,455179,0
1987-10-23,98.996,104.07,98.996,102.19,275081,0
1987-10-26,96.576,97.122,91.875,92.251,275208,0
1987-10-27,96.576,97.317,93.75,96.576,330706,0
1987-10-28,95.059,97.122,94.312,95.059,370826,0
1987-10-29,95.438,99.56,95.438,98.436,305330,0
1987-10-30,100.31,103.29,99.95,101.44,486061,0
1987-11-02,101.07,102.93,100.71,102.93,222307,0
1987-11-03,101.81,102.37,100.31,102.37,311088,0
1987-11-04,101.44,102.19,99.95,100.31,283184,0
1987-11-05,100.71,101.81,97.691,97.691,424802,0
1987-11-06,97.691,99.56,93,93.936,478722,0
1987-11-09,93,96.006,92.626,93.936,252490,0
1987-11-10,92.626,94.122,92.626,92.626,372976,0
1987-11-11,93.936,95.059,93.561,94.686,154406,0
1987-11-12,96.198,97.317,95.059,95.249,260083,0
1987-11-13,95.249,96.381,93.75,93.75,200028,0
1987-11-16,93.936,94.122,92.626,93.75,180222,0
1987-11-17,93.377,93.377,91.687,92.438,249452,0
1987-11-18,92.251,96.381,90.374,95.822,222811,0
1987-11-19,93.936,95.438,92.812,94.495,119917,0
1987-11-20,94.312,94.312,92.251,94.312,202564,0
1987-11-23,94.312,95.438,93.75,95.438,148140,0
1987-11-24,95.822,96.381,94.495,95.059,122639,0
1987-11-25,95.059,95.059,93.561,93.75,166241,0
1987-11-27,93.186,93.186,90.75,90.75,38033,0
1987-11-30,88.5,88.5,79.689,83.814,547822,0
1987-12-01,85.126,85.501,81.937,82.5,195726,0
1987-12-02,83.999,87.564,83.814,85.875,159720,0
1987-12-03,87.002,87.002,82.687,82.687,198450,0
1987-12-04,82.687,85.126,82.312,85.126,222497,0
1987-12-07,85.501,86.063,84.561,86.063,81314,0
1987-12-08,86.063,87.375,84.75,86.815,231670,0
1987-12-09,86.815,89.251,86.439,87.939,310268,0
1987-12-10,86.439,87.749,82.687,82.687,260970,0
1987-12-11,83.439,83.814,82.312,82.687,284826,0
1987-12-14,82.5,86.625,82.5,86.251,333237,0
1987-12-15,87.002,88.686,84.375,87.564,359689,0
1987-12-16,87.749,88.686,87.189,87.375,248884,0
1987-12-17,88.5,89.811,87.749,88.5,272550,0
1987-12-18,91.124,94.878,90,94.878,341148,0
1987-12-21,94.495,94.686,91.875,92.812,153458,0
1987-12-22,92.626,92.626,90.189,90.75,127636,0
1987-12-23,91.124,93.377,91.124,92.251,158836,0
1987-12-24,92.251,92.251,90.939,91.5,54169,0
1987-12-28,90.374,90.564,89.251,89.811,133018,0
1987-12-29,89.436,90.189,88.875,89.059,109982,0
1987-12-30,89.436,89.811,88.875,88.875,101438,0
1987-12-31,89.251,90.374,88.875,89.251,112765,0
1988-01-04,89.811,94.122,89.811,93.561,149534,0
1988-01-05,97.122,97.317,94.495,94.686,206042,0
1988-01-06,93.75,94.122,92.626,93.186,201801,0
1988-01-07,92.626,93.186,91.124,92.251,419617,0
1988-01-08,91.875,91.875,84.75,85.126,356588,0
1988-01-11,85.686,85.875,83.814,85.126,200028,0
1988-01-12,85.126,85.875,82.687,85.686,170036,0
1988-01-13,85.686,87.749,84.561,86.815,182121,0
1988-01-14,86.815,88.875,86.815,88.5,163011,0
1988-01-15,90.374,90.564,89.251,90.189,351398,0
1988-01-18,89.811,89.811,87.749,89.251,69797,0
1988-01-19,88.875,88.875,86.625,86.625,181998,0
1988-01-20,86.625,87.375,80.813,84.189,204460,0
1988-01-21,85.126,88.875,84.75,87.749,173832,0
1988-01-22,87.375,87.749,86.063,86.815,83785,0
1988-01-25,87.749,89.811,86.251,89.436,195537,0
1988-01-26,88.5,89.059,87.002,87.375,80303,0
1988-01-27,88.313,89.811,87.564,88.124,180541,0
1988-01-28,88.5,89.627,88.5,89.627,151052,0
1988-01-29,91.875,93.75,90.374,93.75,261413,0
1988-02-01,94.495,95.059,93,93.186,191678,0
1988-02-02,93,93.561,92.251,92.812,127068,0
1988-02-03,93.186,93.186,87.749,88.5,321846,0
1988-02-04,89.251,89.436,86.439,86.815,176427,0
1988-02-05,87.375,88.875,86.439,86.815,167314,0
1988-02-08,86.439,87.564,86.251,87.189,38856,0
1988-02-09,86.815,87.189,85.126,86.063,136940,0
1988-02-10,85.686,86.815,85.126,86.625,185414,0
1988-02-11,86.625,86.625,85.126,85.501,210154,0
1988-02-12,85.875,87.002,85.126,85.875,184904,0
1988-02-16,85.501,87.002,84.75,86.625,261667,0
1988-02-17,87.749,87.939,85.875,86.063,263058,0
1988-02-18,85.686,86.815,85.501,86.251,127703,0
1988-02-19,86.251,86.625,85.686,86.625,180541,0
1988-02-22,86.815,87.002,85.501,86.625,215280,0
1988-02-23,86.439,86.815,84.75,85.686,242556,0
1988-02-24,86.251,86.625,85.126,85.875,220533,0
1988-02-25,86.251,86.251,83.814,84.189,255146,0
1988-02-26,84.375,85.126,83.814,84.189,183642,0
1988-02-29,83.999,86.251,83.252,86.251,472707,0
1988-03-01,86.625,86.625,85.126,86.063,171618,0
1988-03-02,86.439,88.313,85.875,88.124,283246,0
1988-03-03,89.436,89.436,87.749,87.939,203763,0
1988-03-04,87.749,87.749,84.936,86.063,197943,0
1988-03-07,85.686,85.686,84.936,85.312,163579,0
1988-03-08,85.686,87.189,85.501,87.189,212244,0
1988-03-09,87.564,88.875,87.375,88.5,176933,0
1988-03-10,88.686,88.686,84.936,86.063,398038,0
1988-03-11,86.439,86.439,85.126,85.312,294192,0
1988-03-14,85.312,86.251,83.999,86.063,186175,0
1988-03-15,86.251,86.439,85.875,86.251,124032,0
1988-03-16,85.686,85.686,84.189,85.126,209333,0
1988-03-17,85.312,86.251,84.561,86.251,205915,0
1988-03-18,87.189,88.5,86.625,87.939,416387,0
1988-03-21,87.375,87.564,86.439,86.439,148077,0
1988-03-22,86.063,86.251,83.814,84.189,144723,0
1988-03-23,84.561,85.686,83.625,85.312,281853,0
1988-03-24,84.75,84.75,83.252,83.252,201614,0
1988-03-25,82.877,83.814,81.75,81.937,233822,0
1988-03-28,81.75,82.124,80.813,81.75,173706,0
1988-03-29,82.124,82.312,81.376,81.563,179527,0
1988-03-30,81.937,81.937,79.877,79.877,304444,0
1988-03-31,79.313,79.877,77.438,79.877,336843,0
1988-04-04,79.313,79.313,77.438,77.813,165292,0
1988-04-05,76.312,77.438,75.749,76.126,385317,0
1988-04-06,77.438,79.124,77.063,79.124,386265,0
1988-04-07,79.313,81.188,79.313,81.188,231164,0
1988-04-08,81.75,82.877,81,82.5,171236,0
1988-04-11,82.877,82.877,80.813,81.937,137193,0
1988-04-12,81.563,82.124,81,82.124,78151,0
1988-04-13,82.5,83.439,81.937,83.439,312544,0
1988-04-14,83.065,83.065,79.124,79.313,182311,0
1988-04-15,78.938,78.938,76.688,78.751,302670,0
1988-04-18,78.563,78.563,77.063,77.813,159910,0
1988-04-19,77.813,78.375,75.749,75.749,261223,0
1988-04-20,77.063,77.251,75.375,75.938,252934,0
1988-04-21,75.938,77.438,73.126,75.938,339754,0
1988-04-22,75.563,75.938,74.815,75.189,192563,0
1988-04-25,75.938,76.877,75.938,76.688,152381,0
1988-04-26,77.438,79.689,77.438,79.499,168138,0
1988-04-27,79.313,80.065,78.187,78.187,195033,0
1988-04-28,78.187,78.938,78,78.751,132320,0
1988-04-29,78.751,78.938,77.438,77.626,179465,0
1988-05-02,78,78.187,77.251,77.626,134662,0
1988-05-03,77.626,79.313,77.626,78.938,126625,0
1988-05-04,78.938,79.313,78.375,78.563,164213,0
1988-05-05,78.938,79.313,78,78.187,147571,0
1988-05-06,78,78.938,77.813,77.813,158392,0
1988-05-09,77.813,78.563,77.813,78.375,82644,0
1988-05-10,78.187,78.751,77.813,78.375,124283,0
1988-05-11,78.187,78.563,77.626,78.563,127068,0
1988-05-12,78.563,78.751,78.187,78.187,135926,0
1988-05-13,78.563,78.938,78,78.751,134409,0
1988-05-16,78.938,79.499,78.751,79.313,175164,0
1988-05-17,79.689,79.877,77.813,78,212879,0
1988-05-18,77.626,77.813,74.439,75.938,196363,0
1988-05-19,75.938,76.501,75.189,76.501,227050,0
1988-05-20,76.501,76.688,75.375,76.688,154721,0
1988-05-23,77.063,77.251,76.688,77.251,64606,0
1988-05-24,77.251,78.375,77.063,78.375,183324,0
1988-05-25,78.751,80.251,78.751,79.689,272932,0
1988-05-26,79.499,80.251,79.313,80.251,128713,0
1988-05-27,80.438,81,80.438,80.438,117259,0
1988-05-31,80.813,84.75,80.813,84.75,231607,0
1988-06-01,84.375,86.063,84.189,85.686,370510,0
1988-06-02,85.501,85.501,84.189,84.561,253440,0
1988-06-03,84.375,84.936,84.189,84.189,201993,0
1988-06-06,84.189,84.936,84.189,84.936,103781,0
1988-06-07,84.561,84.75,83.625,84.189,114855,0
1988-06-08,83.999,85.501,83.625,85.501,262741,0
1988-06-09,85.875,86.625,85.686,85.875,282739,0
1988-06-10,85.875,86.625,85.501,85.875,123208,0
1988-06-13,86.251,86.625,85.875,86.063,85368,0
1988-06-14,87.375,88.313,86.625,88.124,293748,0
1988-06-15,87.939,88.686,87.564,88.5,138395,0
1988-06-16,87.939,87.939,86.625,86.815,139470,0
1988-06-17,87.002,87.939,86.063,87.375,332477,0
1988-06-20,87.002,87.002,85.126,85.312,149278,0
1988-06-21,85.686,86.625,85.501,86.625,187310,0
1988-06-22,87.375,88.5,86.815,87.189,257615,0
1988-06-23,86.815,87.189,85.875,86.625,204460,0
1988-06-24,86.625,87.189,85.875,86.439,134091,0
1988-06-27,86.625,86.625,83.814,83.814,142633,0
1988-06-28,83.625,84.936,83.252,84.75,150673,0
1988-06-29,85.126,85.875,84.75,85.501,184715,0
1988-06-30,85.875,87.002,85.686,87.002,97325,0
1988-07-01,87.002,87.749,86.439,87.002,173643,0
1988-07-05,86.625,88.5,86.251,88.5,193956,0
1988-07-06,88.875,89.059,85.875,86.625,202437,0
1988-07-07,86.251,87.375,83.999,86.063,165670,0
1988-07-08,85.686,86.625,85.686,86.251,100239,0
1988-07-11,86.063,87.564,86.063,87.564,87515,0
1988-07-12,87.939,88.124,86.063,86.251,214712,0
1988-07-13,86.251,86.625,85.312,86.625,117449,0
1988-07-14,86.251,86.815,85.686,86.439,144850,0
1988-07-15,86.439,87.375,85.312,87.375,193260,0
1988-07-18,87.002,87.375,86.625,87.189,89921,0
1988-07-19,87.564,88.124,87.002,87.375,153329,0
1988-07-20,87.564,88.5,87.189,88.313,102895,0
1988-07-21,87.939,88.313,87.939,87.939,149975,0
1988-07-22,87.564,87.749,86.251,86.439,140800,0
1988-07-25,86.063,86.439,85.875,86.063,66002,0
1988-07-26,86.063,87.002,86.063,86.815,91062,0
1988-07-27,86.625,87.002,85.875,86.063,108527,0
1988-07-28,86.063,89.251,85.875,88.5,131940,0
1988-07-29,88.5,91.124,88.5,91.124,365384,0
1988-08-01,90.564,90.939,89.251,90.374,177501,0
1988-08-02,90.75,92.626,90.564,91.875,344059,0
1988-08-03,92.438,93.75,91.687,93.75,261223,0
1988-08-04,93.936,94.122,92.626,93,168263,0
1988-08-05,92.626,92.626,91.687,91.875,114855,0
1988-08-08,92.063,92.063,90.564,90.564,139916,0
1988-08-09,91.124,91.124,88.875,90.189,129031,0
1988-08-10,89.627,89.627,88.124,88.875,171365,0
1988-08-11,89.251,90.564,89.059,90.564,236671,0
1988-08-12,90.374,91.687,90,90.939,199585,0
1988-08-15,90.564,90.75,88.875,89.251,96186,0
1988-08-16,88.686,91.124,88.686,90.374,394114,0
1988-08-17,90.564,91.687,90.189,91.124,270399,0
1988-08-18,91.124,92.251,90.939,91.5,163074,0
1988-08-19,91.875,93.75,91.875,93,251163,0
1988-08-22,93.377,93.377,91.687,92.063,222370,0
1988-08-23,92.626,93.377,91.875,93,198068,0
1988-08-24,93,94.495,92.626,94.495,343489,0
1988-08-25,93.75,93.936,91.5,93.75,198131,0
1988-08-26,93.561,94.495,93.377,93.936,131623,0
1988-08-29,94.312,95.249,94.312,95.249,150609,0
1988-08-30,95.249,95.249,93.75,93.75,145671,0
1988-08-31,93.75,94.122,91.124,91.875,163327,0
1988-09-01,92.063,92.063,90.374,90.374,206865,0
1988-09-02,92.251,94.122,92.251,93.186,293625,0
1988-09-06,93.561,94.878,93.561,94.495,211422,0
1988-09-07,95.249,96.381,95.059,95.822,308556,0
1988-09-08,95.63,96.006,95.438,96.006,234710,0
1988-09-09,96.006,97.317,95.438,96.576,184462,0
1988-09-12,96.198,96.198,95.249,95.249,107513,0
1988-09-13,94.878,95.249,94.495,95.059,218825,0
1988-09-14,96.006,96.006,93,94.878,540734,0
1988-09-15,94.495,96.198,94.495,94.686,170417,0
1988-09-16,94.495,96.945,94.495,96.945,279637,0
1988-09-19,96.381,98.052,95.249,95.63,139726,0
1988-09-20,96.576,96.945,96.381,96.945,80493,0
1988-09-21,96.945,97.867,96.945,96.945,111184,0
1988-09-22,96.761,97.317,96.761,96.945,119917,0
1988-09-23,96.945,98.052,96.761,97.317,178834,0
1988-09-26,97.122,97.122,95.63,96.006,121689,0
1988-09-27,96.761,97.492,96.381,97.317,79923,0
1988-09-28,97.691,98.621,97.317,98.052,135863,0
1988-09-29,97.691,98.809,97.317,98.436,398099,0
1988-09-30,98.052,99.95,98.052,98.809,243377,0
1988-10-03,99.364,99.364,98.436,99.364,121055,0
1988-10-04,98.621,99.364,98.621,99.364,242935,0
1988-10-05,99.56,100.14,99.185,99.95,263439,0
1988-10-06,99.95,100.14,99.56,100.14,139029,0
1988-10-07,100.14,102,99.56,101.81,373863,0
1988-10-10,101.81,102,101.07,101.44,105933,0
1988-10-11,101.07,101.25,100.51,100.71,141750,0
1988-10-12,100.31,100.71,99.56,100.31,127509,0
1988-10-13,100.51,101.07,99.95,100.88,79669,0
1988-10-14,101.25,101.63,100.88,101.07,189465,0
1988-10-17,100.88,101.44,100.71,101.44,109096,0
1988-10-18,100.88,102,100.71,101.81,204081,0
1988-10-19,102,102.19,99.95,100.14,249832,0
1988-10-20,99.75,102.74,99.75,102.37,215537,0
1988-10-21,102.37,102.74,102,102.56,188957,0
1988-10-24,102.19,102.74,101.44,101.63,134913,0
1988-10-25,101.63,101.63,100.88,101.25,157631,0
1988-10-26,101.63,101.81,100.31,100.31,72330,0
1988-10-27,100.14,100.51,98.621,98.621,124476,0
1988-10-28,99.185,99.75,98.996,99.364,92642,0
1988-10-31,99.75,100.31,99.364,99.364,166620,0
1988-11-01,99.364,100.31,99.185,100.31,118842,0
1988-11-02,100.14,100.14,98.436,99.56,178009,0
1988-11-03,99.364,99.75,98.436,98.809,199462,0
1988-11-04,98.436,99.185,98.052,98.621,181047,0
1988-11-07,98.621,98.621,96.381,96.381,140737,0
1988-11-08,96.945,97.492,96.761,96.945,86505,0
1988-11-09,96.761,96.761,95.63,96.381,152443,0
1988-11-10,96.761,96.945,95.63,95.63,129031,0
1988-11-11,95.822,95.822,93.377,93.377,112640,0
1988-11-14,93.75,94.122,92.251,93.75,113968,0
1988-11-15,93.75,96.006,93.75,95.63,101882,0
1988-11-16,96.198,96.198,94.312,94.312,132509,0
1988-11-17,94.878,95.059,93.561,94.122,230152,0
1988-11-18,94.495,94.878,94.312,94.495,120487,0
1988-11-21,94.878,94.878,93,93.75,121373,0
1988-11-22,93.936,94.312,93.377,93.75,78977,0
1988-11-23,94.122,94.686,93.75,94.686,145291,0
1988-11-25,94.312,94.312,92.626,92.626,89986,0
1988-11-28,92.626,93.936,92.626,93.561,95680,0
1988-11-29,93.186,95.438,93.186,95.059,166810,0
1988-11-30,95.249,98.809,95.059,97.867,114918,0
1988-12-01,98.052,98.621,97.492,97.867,118462,0
1988-12-02,97.867,97.867,96.198,96.576,88402,0
1988-12-05,96.945,98.436,96.381,98.052,155289,0
1988-12-06,98.052,101.07,98.052,100.88,160985,0
1988-12-07,100.88,101.81,100.71,101.07,111375,0
1988-12-08,100.71,100.88,99.75,100.31,159910,0
1988-12-09,99.95,100.71,99.95,100.31,103781,0
1988-12-12,100.51,100.71,98.996,98.996,123649,0
1988-12-13,98.996,98.996,97.691,98.249,138331,0
1988-12-14,98.621,99.364,98.052,98.996,110993,0
1988-12-15,99.364,100.31,98.809,99.364,103592,0
1988-12-16,98.996,99.95,98.996,99.185,266728,0
1988-12-19,99.56,99.75,98.809,99.56,209081,0
1988-12-20,99.364,99.95,98.996,99.185,146369,0
1988-12-21,99.56,100.14,99.364,99.75,143014,0
1988-12-22,99.95,101.07,99.75,100.88,192943,0
1988-12-23,100.88,102.19,100.88,101.44,128777,0
1988-12-27,101.44,101.44,100.71,101.07,77456,0
1988-12-28,100.88,102.19,100.88,101.81,112895,0
1988-12-29,101.81,102,101.63,101.81,96629,0
1988-12-30,101.81,102,101.44,101.44,147381,0
1989-01-03,101.07,101.07,99.185,99.75,192879,0
1989-01-04,100.31,102.37,99.95,101.81,169469,0
1989-01-05,102.19,103.29,101.81,102.56,143585,0
1989-01-06,102.74,103.29,102.37,102.56,155100,0
1989-01-09,102.93,104.45,102.74,102.93,217497,0
1989-01-10,103.29,103.29,102.19,102.74,134028,0
1989-01-11,102.93,104.26,102.74,104.07,88468,0
1989-01-12,103.68,104.45,103.29,104.07,187056,0
1989-01-13,104.45,104.64,103.87,104.26,128458,0
1989-01-16,104.26,105.01,104.26,105.01,200409,0
1989-01-17,104.45,104.81,104.26,104.45,118652,0
1989-01-18,104.81,105.76,104.45,105.56,197119,0
1989-01-19,105.56,107.05,105.37,106.69,255844,0
1989-01-20,106.32,106.86,106.32,106.69,145482,0
1989-01-23,106.86,107.44,106.51,106.69,76190,0
1989-01-24,106.69,107.81,105.94,107.24,253566,0
1989-01-25,107.81,109.33,107.81,108.94,317543,0
1989-01-26,108.94,109.68,108.57,109.33,164150,0
1989-01-27,109.68,111.75,109.33,111.36,245405,0
1989-01-30,111.17,111.36,109.14,109.49,184211,0
1989-01-31,109.49,111.56,108.57,111,307673,0
1989-02-01,110.63,110.63,110.06,110.45,149026,0
1989-02-02,110.63,110.82,110.06,110.25,131497,0
1989-02-03,110.06,111,109.68,110.63,152696,0
1989-02-06,110.45,110.82,109.87,110.06,103528,0
1989-02-07,109.87,111.56,109.87,111.56,428728,0
1989-02-08,111.36,111.56,110.45,110.63,159657,0
1989-02-09,110.06,110.25,108.94,109.68,117894,0
1989-02-10,109.14,109.33,106.51,106.69,181363,0
1989-02-13,106.13,109.33,105.94,109.33,173073,0
1989-02-14,109.68,109.68,108.19,108.38,84541,0
1989-02-15,108.57,109.33,108.19,108.94,168328,0
1989-02-16,108.74,109.14,108.74,109.14,152317,0
1989-02-17,108.94,110.63,108.94,110.63,215091,0
1989-02-21,110.45,110.45,109.14,109.68,98717,0
1989-02-22,109.87,109.87,107.24,107.81,131747,0
1989-02-23,107.24,107.64,106.51,106.86,93340,0
1989-02-24,106.86,106.86,104.26,104.81,134913,0
1989-02-27,104.64,105.56,104.07,105.19,91758,0
1989-02-28,105.76,106.32,105.76,105.94,147508,0
1989-03-01,106.32,106.86,105.76,105.76,143962,0
1989-03-02,106.13,108.94,106.13,108.57,164275,0
1989-03-03,108.74,110.25,108.74,110.06,156494,0
1989-03-06,110.63,113.25,110.63,112.5,174151,0
1989-03-07,113.25,113.82,112.5,112.69,240659,0
1989-03-08,112.69,114.02,112.5,113.45,170289,0
1989-03-09,113.45,114.17,113.25,113.25,148774,0
1989-03-10,113.25,113.25,112.5,113.06,97897,0
1989-03-13,113.25,115.69,113.25,114.02,190285,0
1989-03-14,114.17,116.25,114.02,116.25,93401,0
1989-03-15,116.07,116.81,115.12,115.69,267298,0
1989-03-16,115.69,119.26,115.31,118.87,275334,0
1989-03-17,117,117.38,115.31,116.81,400188,0
1989-03-20,116.07,116.25,115.12,115.5,125993,0
1989-03-21,116.07,116.43,115.69,115.88,104033,0
1989-03-22,116.25,116.43,115.88,116.43,147951,0
1989-03-23,116.07,116.63,114.36,115.31,104285,0
1989-03-27,114.94,115.31,114.56,114.94,85745,0
1989-03-28,115.12,116.25,115.12,116.25,132127,0
1989-03-29,116.63,118.5,116.63,118.5,105804,0
1989-03-30,118.11,119.62,118.11,118.5,181998,0
1989-03-31,118.87,119.06,118.3,118.68,193703,0
1989-04-03,118.87,119.26,118.3,118.5,199144,0
1989-04-04,118.5,118.5,117.95,118.5,230787,0
1989-04-05,118.5,119.44,118.5,119.06,230088,0
1989-04-06,119.26,119.81,119.06,119.81,75683,0
1989-04-07,119.62,120.38,119.44,120.19,168263,0
1989-04-10,120.57,121.32,120.57,120.94,153709,0
1989-04-11,120.94,120.94,119.26,119.81,241480,0
1989-04-12,120,120.19,118.87,119.06,355764,0
1989-04-13,118.87,119.26,118.3,119.06,107199,0
1989-04-14,119.62,121.32,119.62,121.13,195220,0
1989-04-17,120.75,121.69,120.57,121.13,138711,0
1989-04-18,121.69,123.55,121.51,123.55,287486,0
1989-04-19,124.12,124.71,123.74,124.12,201421,0
1989-04-20,124.12,124.32,122.06,122.63,262171,0
1989-04-21,122.82,125.05,122.82,124.71,128270,0
1989-04-24,124.89,126.39,124.71,125.81,153581,0
1989-04-25,125.43,125.62,124.52,124.52,116943,0
1989-04-26,124.32,124.52,122.44,123,122639,0
1989-04-27,123,123.55,122.06,122.63,221357,0
1989-04-28,122.44,122.44,120.75,121.51,154785,0
1989-05-01,121.87,122.06,120.94,121.32,114790,0
1989-05-02,121.51,121.69,120.19,120.75,255211,0
1989-05-03,120.19,120.19,118.11,118.68,352476,0
1989-05-04,118.5,120.19,118.5,119.06,450434,0
1989-05-05,119.44,120.19,118.3,118.87,179781,0
1989-05-08,118.5,118.68,117.38,118.5,118777,0
1989-05-09,118.5,119.06,117.95,117.95,84922,0
1989-05-10,117.57,118.3,117.38,117.95,123337,0
1989-05-11,118.3,118.68,117.95,117.95,71189,0
1989-05-12,119.26,122.06,119.26,122.06,341842,0
1989-05-15,122.63,125.05,121.87,125.05,232113,0
1989-05-16,124.71,124.89,123.37,123.93,171048,0
1989-05-17,124.52,124.89,123.74,124.32,150418,0
1989-05-18,123.93,124.52,123.37,124.12,87010,0
1989-05-19,124.52,125.81,124.52,125.24,202371,0
1989-05-22,126.39,126.92,125.62,126.74,172822,0
1989-05-23,126.39,127.3,124.52,124.89,155038,0
1989-05-24,124.71,124.89,122.44,123.37,118271,0
1989-05-25,123,123.74,122.44,123.19,74990,0
1989-05-26,123.19,124.71,123.19,124.71,61069,0
1989-05-30,124.32,124.71,122.06,122.82,103528,0
1989-05-31,122.82,123.37,122.63,123,141370,0
1989-06-01,123.19,124.32,122.63,122.63,144785,0
1989-06-02,123.55,126.57,123.37,126.57,160038,0
1989-06-05,126.57,128.44,126.39,128.26,147826,0
1989-06-06,129.01,132,128.44,131.23,293370,0
1989-06-07,130.87,131.23,130.12,130.5,96506,0
1989-06-08,130.5,130.5,128.81,129.57,77836,0
1989-06-09,129.75,130.5,128.63,130.5,115109,0
1989-06-12,130.3,130.3,129.01,129.57,77141,0
1989-06-13,129.01,129.01,127.12,127.12,74293,0
1989-06-14,126.74,126.92,124.71,125.24,189714,0
1989-06-15,125.24,125.62,122.44,123.19,171555,0
1989-06-16,123.19,123.93,122.82,123.55,302421,0
1989-06-19,123.55,124.89,122.82,124.89,135550,0
1989-06-20,125.43,126.74,125.24,126.57,113716,0
1989-06-21,126.19,126.74,124.52,125.05,122005,0
1989-06-22,124.71,125.24,123,123,143332,0
1989-06-23,124.12,126.57,124.12,126.39,149345,0
1989-06-26,126.57,127.3,125.81,127.3,155418,0
1989-06-27,126.92,128.44,126.92,128.26,180921,0
1989-06-28,128.26,128.81,127.12,127.49,295267,0
1989-06-29,127.68,127.68,125.05,125.05,96629,0
1989-06-30,125.43,125.43,122.44,123,122576,0
1989-07-03,122.82,124.71,122.82,124.71,110109,0
1989-07-05,124.71,126,124.12,125.24,204904,0
1989-07-06,125.62,126.74,125.62,126.57,216105,0
1989-07-07,126.57,128.26,126.57,127.68,170225,0
1989-07-10,127.49,128.44,127.49,128.26,98911,0
1989-07-11,129.01,132.18,129.01,131.82,245150,0
1989-07-12,131.43,131.43,130.12,130.12,146558,0
1989-07-13,130.5,130.5,128.63,129.2,123459,0
1989-07-14,129.2,129.2,126.19,127.68,192374,0
1989-07-17,127.3,129.2,127.3,129.2,68722,0
1989-07-18,129.2,129.2,127.88,128.07,111375,0
1989-07-19,128.63,131.62,128.44,131.62,279257,0
1989-07-20,131.62,133.71,131.43,132,203700,0
1989-07-21,131.82,132.94,131.62,132.94,187123,0
1989-07-24,132.94,133.52,132,133.52,80242,0
1989-07-25,133.32,137.83,133.32,136.31,241795,0
1989-07-26,136.31,137.83,135.56,137.43,144028,0
1989-07-27,139.69,141.57,139.69,141.18,229964,0
1989-07-28,140.62,141.37,139.88,140.45,67139,0
1989-07-31,140.26,141.57,139.29,141.57,139916,0
1989-08-01,141.18,141.77,139.1,139.88,193071,0
1989-08-02,139.69,141.57,139.1,141.18,194716,0
1989-08-03,140.99,143.23,140.62,142.85,305456,0
1989-08-04,142.52,144,142.34,144,227874,0
1989-08-07,143.43,143.82,141.77,143.43,186175,0
1989-08-08,143.05,143.62,142.68,142.85,198574,0
1989-08-09,142.34,143.23,141.18,141.57,254135,0
1989-08-10,140.79,143.43,140.45,142.68,231926,0
1989-08-11,144.2,145.12,141.96,142.15,246543,0
1989-08-14,141.96,142.34,140.26,140.62,137255,0
1989-08-15,140.99,141.37,140.79,141.18,67269,0
1989-08-16,141.18,142.52,141.18,142.52,83722,0
1989-08-17,142.15,143.05,141.57,142.85,111818,0
1989-08-18,142.52,144.92,142.34,144.92,205791,0
1989-08-21,144.92,144.92,140.99,140.99,134028,0
1989-08-22,140.79,141.18,139.88,140.45,130867,0
1989-08-23,140.45,141.96,139.69,141.96,104855,0
1989-08-24,141.77,145.31,141.57,145.12,151812,0
1989-08-25,144.72,145.69,142.68,143.62,100744,0
1989-08-28,143.23,144.2,142.52,144.2,58345,0
1989-08-29,144,144,141.96,142.34,63595,0
1989-08-30,142.34,143.43,140.79,141.77,98782,0
1989-08-31,141.37,142.68,141.37,142.34,108969,0
1989-09-01,142.34,143.05,141.96,143.05,175540,0
1989-09-05,142.85,143.43,141.77,142.34,94290,0
1989-09-06,141.96,141.96,139.88,141.77,132191,0
1989-09-07,142.15,142.15,140.62,140.62,99539,0
1989-09-08,140.62,141.96,140.26,141.77,101375,0
1989-09-11,141.37,141.57,140.45,141.57,129031,0
1989-09-12,141.96,142.15,141.37,141.37,86317,0
1989-09-13,141.77,141.96,139.49,140.07,124155,0
1989-09-14,140.07,140.45,139.1,139.69,100427,0
1989-09-15,139.88,140.99,138.75,140.99,268059,0
1989-09-18,141.37,141.57,140.26,141.37,110806,0
1989-09-19,141.96,142.85,141.96,142.15,149217,0
1989-09-20,142.15,142.34,141.37,141.77,74418,0
1989-09-21,141.77,142.68,141.57,141.96,97138,0
1989-09-22,141.57,142.68,141.57,142.34,126687,0
1989-09-25,142.68,142.68,141.37,141.96,68662,0
1989-09-26,141.57,144.92,141.57,143.62,216105,0
1989-09-27,143.23,149.24,143.23,148.5,267491,0
1989-09-28,148.14,150.39,147.75,150.39,157000,0
1989-09-29,151.13,156.36,150.57,154.32,268183,0
1989-10-02,153.76,157.86,153.37,157.86,234330,0
1989-10-03,157.86,162.56,157.13,162.37,217433,0
1989-10-04,162.75,162.75,159,159.93,288560,0
1989-10-05,158.25,160.69,158.25,160.13,265400,0
1989-10-06,161.25,161.25,160.13,160.3,187690,0
1989-10-09,160.3,160.87,159.93,160.69,57079,0
1989-10-10,160.69,161.07,159,159.93,106566,0
1989-10-11,160.3,160.3,157.86,157.86,97138,0
1989-10-12,157.13,157.13,154.87,156.75,170098,0
1989-10-13,157.13,157.51,144.39,145.89,288054,0
1989-10-16,145.89,151.49,145.12,150.75,448217,0
1989-10-17,150.39,150.57,146.8,149.44,308243,0
1989-10-18,149.44,155.99,148.66,154.32,407149,0
1989-10-19,154.32,161.62,154.32,160.3,388669,0
1989-10-20,160.3,163.88,159.93,161.81,324442,0
1989-10-23,160.87,161.62,158.63,159.19,97831,0
1989-10-24,158.25,159,156.36,157.31,239201,0
1989-10-25,157.68,162.37,157.31,162,208574,0
1989-10-26,161.81,162.94,160.13,160.87,226418,0
1989-10-27,159,159,155.99,156.94,293053,0
1989-10-30,155.99,156.75,154.32,154.49,183262,0
1989-10-31,155.27,156.94,155.07,155.64,314569,0
1989-11-01,155.64,159.39,155.64,159.39,213761,0
1989-11-02,159,160.5,157.13,158.63,247934,0
1989-11-03,158.25,162.75,158.25,161.25,275906,0
1989-11-06,159.39,160.13,158.06,158.63,172441,0
1989-11-07,157.86,158.63,156.75,158.44,173136,0
1989-11-08,158.82,162,158.82,161.07,252809,0
1989-11-09,161.25,162.19,160.13,160.13,169973,0
1989-11-10,160.69,161.43,160.3,160.69,104855,0
1989-11-13,161.07,161.25,158.06,159,117764,0
1989-11-14,159.19,159.19,156.36,156.56,137635,0
1989-11-15,156.94,159,155.99,159,89416,0
1989-11-16,159.57,160.3,158.82,159.76,123145,0
1989-11-17,159.76,161.62,159.76,160.69,217560,0
1989-11-20,161.07,161.81,160.5,161.62,153393,0
1989-11-21,162,162.19,160.5,161.25,153014,0
1989-11-22,161.25,162.37,161.25,161.81,82201,0
1989-11-24,161.62,163.71,161.62,163.71,138964,0
1989-11-27,163.71,164.43,162.75,163.51,159657,0
1989-11-28,163.51,163.51,162.37,162.94,126687,0
1989-11-29,163.12,163.88,162.56,162.94,87581,0
1989-11-30,163.32,165,163.32,164.8,131879,0
1989-12-01,165.2,168.38,164.8,167.44,213638,0
1989-12-04,167.07,167.64,166.68,167.64,69546,0
1989-12-05,166.88,167.07,164.8,164.8,115360,0
1989-12-06,164.43,165.37,164.07,164.61,95744,0
1989-12-07,164.43,165,161.07,161.62,97070,0
1989-12-08,162.94,163.32,161.07,163.32,101375,0
1989-12-11,162.75,163.12,161.81,162.75,73406,0
1989-12-12,163.12,163.51,161.25,162.37,92136,0
1989-12-13,162.37,163.12,161.25,161.43,147253,0
1989-12-14,161.43,162.56,161.07,162,153836,0
1989-12-15,162.56,162.56,156.94,159,334187,0
1989-12-18,159,159,147.56,149.05,736527,0
1989-12-19,148.66,149.64,143.62,147.18,859608,0
1989-12-20,148.31,151.33,147.18,151.33,418603,0
1989-12-21,152.43,154.32,152.43,152.8,215091,0
1989-12-22,152.8,154.32,152.8,153.76,120741,0
1989-12-26,153.57,153.94,152.98,152.98,45690,0
1989-12-27,153.37,153.94,153.18,153.57,125046,0
1989-12-28,153.57,154.87,152.98,154.32,153014,0
1989-12-29,154.68,155.81,154.49,155.81,99730,0
1990-01-02,155.46,158.82,154.68,158.82,157631,0
1990-01-03,159.19,159.39,157.86,158.63,135042,0
1990-01-04,158.06,158.06,154.68,156.36,148643,0
1990-01-05,155.64,155.64,150.19,151.69,183135,0
1990-01-08,151.69,151.69,150.39,150.75,167251,0
1990-01-09,150.94,151.69,149.84,149.84,168899,0
1990-01-10,149.64,151.69,149.24,149.24,180541,0
1990-01-11,149.84,150.39,149.44,149.84,125675,0
1990-01-12,148.31,148.66,145.69,145.69,178009,0
1990-01-15,144.92,146.28,143.43,143.43,209333,0
1990-01-16,142.68,146.08,141.57,146.08,323680,0
1990-01-17,146.08,146.62,145.12,145.89,180162,0
1990-01-18,144.39,145.69,144.39,144.56,271413,0
1990-01-19,145.12,146.08,144.72,145.89,163327,0
1990-01-22,145.12,145.51,142.68,143.05,126561,0
1990-01-23,143.43,143.62,140.07,141.18,309381,0
1990-01-24,135.37,140.79,135.37,140.07,327479,0
1990-01-25,141.18,142.15,140.62,140.99,249010,0
1990-01-26,141.18,141.18,137.83,140.79,131623,0
1990-01-29,140.07,140.45,135.37,138.02,179527,0
1990-01-30,137.05,137.43,133.89,135.37,287611,0
1990-01-31,137.05,140.07,136.69,140.07,220976,0
1990-02-01,140.26,140.45,138.59,139.1,122449,0
1990-02-02,138.59,140.45,138.59,140.26,119412,0
1990-02-05,140.26,144.92,139.69,144.2,135420,0
1990-02-06,144,144,141.96,142.85,132191,0
1990-02-07,141.57,144.39,140.99,144,119094,0
1990-02-08,144.2,144.39,141.18,142.52,175796,0
1990-02-09,142.34,142.52,141.37,141.37,98591,0
1990-02-12,141.18,142.52,140.26,141.57,104542,0
1990-02-13,141.57,142.85,141.18,142.15,205347,0
1990-02-14,141.96,142.85,141.96,142.68,131497,0
1990-02-15,142.34,146.46,142.34,145.69,191867,0
1990-02-16,145.69,146.62,144.56,144.56,183389,0
1990-02-20,143.82,143.82,142.15,142.68,116183,0
1990-02-21,140.99,142.52,140.99,142.15,112513,0
1990-02-22,142.34,144.56,142.34,143.43,102515,0
1990-02-23,142.85,143.62,141.77,141.77,67139,0
1990-02-26,141.18,143.82,140.99,143.82,123081,0
1990-02-27,143.62,146.08,143.23,145.31,81634,0
1990-02-28,144.92,146.8,144.2,145.89,139659,0
1990-03-01,146.28,147.94,144.92,146.08,267740,0
1990-03-02,145.89,146.08,144.72,145.69,144597,0
1990-03-05,145.51,146.28,145.12,145.69,158709,0
1990-03-06,145.69,146.08,144.92,145.89,100427,0
1990-03-07,145.69,145.69,142.85,143.23,103275,0
1990-03-08,143.23,144.2,142.52,143.23,153709,0
1990-03-09,143.62,145.12,143.62,144.92,125359,0
1990-03-12,144.39,145.12,143.43,144.72,77330,0
1990-03-13,144.2,144.2,141.96,141.96,176871,0
1990-03-14,141.77,142.15,139.69,141.96,120235,0
1990-03-15,141.77,142.85,141.37,142.52,70432,0
1990-03-16,143.62,143.82,143.05,143.62,190981,0
1990-03-19,143.23,145.12,142.68,145.12,98782,0
1990-03-20,144.72,144.72,143.23,144.72,98529,0
1990-03-21,144.56,144.56,142.15,142.52,183199,0
1990-03-22,141.77,142.34,137.83,137.83,275144,0
1990-03-23,138.21,140.62,138.21,140.62,187249,0
1990-03-26,142.15,142.15,138.92,139.69,170605,0
1990-03-27,139.88,139.88,138.02,139.1,143520,0
1990-03-28,139.29,139.49,137.83,138.59,200789,0
1990-03-29,139.1,140.79,138.75,139.69,380634,0
1990-03-30,139.69,141.18,138.21,140.26,128587,0
1990-04-02,138.59,139.29,138.21,138.92,157948,0
1990-04-03,138.75,140.99,138.75,140.79,169591,0
1990-04-04,141.18,141.77,139.49,140.26,158202,0
1990-04-05,140.26,141.77,140.26,140.99,91505,0
1990-04-06,141.37,141.37,138.59,139.69,114475,0
1990-04-09,139.49,139.88,138.4,139.88,115677,0
1990-04-10,139.88,141.57,139.29,141.57,182058,0
1990-04-11,141.77,143.23,141.77,142.85,147508,0
1990-04-12,143.05,144.72,143.05,144.72,133140,0
1990-04-16,146.28,147,145.89,146.8,200729,0
1990-04-17,145.89,147.37,145.51,146.62,86567,0
1990-04-18,147,147.18,145.12,145.31,149217,0
1990-04-19,145.12,146.08,145.12,145.31,137952,0
1990-04-20,145.12,145.69,142.52,144.2,303621,0
1990-04-23,144,144,140.79,141.57,160478,0
1990-04-24,141.96,142.15,137.83,137.83,313747,0
1990-04-25,138.59,138.75,137.43,137.63,218128,0
1990-04-26,137.63,138.21,136.69,137.63,385698,0
1990-04-27,137.43,137.43,134.06,134.99,432778,0
1990-04-30,134.06,134.43,132.58,133.89,352728,0
1990-05-01,134.8,135.93,133.32,134.63,304634,0
1990-05-02,134.43,135.93,134.06,135.56,3264724,0
1990-05-03,135.93,136.69,132.38,132.58,830498,0
1990-05-04,132.94,133.12,129.95,132.38,575223,0
1990-05-07,132.75,134.25,132.18,133.12,266984,0
1990-05-08,133.52,134.63,132.94,134.43,213447,0
1990-05-09,133.71,135.56,133.71,135.37,228635,0
1990-05-10,134.99,136.31,134.99,135.75,212497,0
1990-05-11,137.43,139.29,136.31,138.59,399558,0
1990-05-14,138.92,143.23,138.75,141.37,298052,0
1990-05-15,141.37,143.05,140.99,143.05,159720,0
1990-05-16,142.68,145.51,142.15,144,185984,0
1990-05-17,144.39,145.31,144,145.31,165481,0
1990-05-18,144.92,145.89,143.62,145.89,449104,0
1990-05-21,145.31,147.94,144.92,146.8,152631,0
1990-05-22,146.46,147.18,146.08,146.8,264389,0
1990-05-23,146.46,150.39,146.28,150.19,160290,0
1990-05-24,150.19,153.18,150.19,151.33,165226,0
1990-05-25,150.39,150.75,148.86,148.86,84608,0
1990-05-29,147.75,151.87,147.56,151.87,176364,0
1990-05-30,152.61,153.18,151.49,152.43,147444,0
1990-05-31,152.25,154.49,151.87,152.98,189021,0
1990-06-01,153.18,154.87,151.87,154.87,229326,0
1990-06-04,155.07,155.81,154.14,155.81,129916,0
1990-06-05,155.46,155.46,154.14,154.14,159280,0
1990-06-06,153.57,153.57,152.06,152.06,125929,0
1990-06-07,152.06,152.8,151.33,152.8,121816,0
1990-06-08,151.69,152.25,151.13,151.13,217624,0
1990-06-11,150.57,152.43,150.57,151.69,117449,0
1990-06-12,152.43,153.94,151.87,153.76,165862,0
1990-06-13,154.32,155.07,153.18,154.14,92835,0
1990-06-14,153.18,153.18,150.57,150.57,144723,0
1990-06-15,150.94,151.49,150.57,151.49,270842,0
1990-06-18,151.13,151.13,149.24,149.44,113586,0
1990-06-19,148.31,150.94,148.31,150.57,138649,0
1990-06-20,150.94,151.13,149.64,150.19,103147,0
1990-06-21,150.19,150.57,149.64,150.19,97641,0
1990-06-22,150.57,151.87,149.44,149.44,168389,0
1990-06-25,148.86,149.64,145.89,145.89,183831,0
1990-06-26,146.08,146.08,141.96,141.96,414680,0
1990-06-27,142.15,143.82,142.15,143.43,237808,0
1990-06-28,143.43,146.08,143.23,146.08,216735,0
1990-06-29,144.92,146.8,144.92,145.51,259323,0
1990-07-02,145.31,145.89,143.05,144.56,250339,0
1990-07-03,144.72,144.92,142.68,143.23,192246,0
1990-07-05,142.85,143.05,140.07,140.99,250023,0
1990-07-06,140.62,141.57,140.26,140.79,205029,0
1990-07-09,140.79,140.79,139.1,139.69,149345,0
1990-07-10,139.29,140.07,139.1,139.1,177883,0
1990-07-11,139.1,140.26,138.75,140.07,209205,0
1990-07-12,140.26,141.96,140.07,141.96,328998,0
1990-07-13,141.96,144.72,141.96,142.85,326906,0
1990-07-16,144.2,145.69,144,145.69,255402,0
1990-07-17,146.46,147.37,145.51,146.08,265841,0
1990-07-18,145.51,147,144.92,144.92,268183,0
1990-07-19,144.92,145.89,143.82,145.89,135550,0
1990-07-20,146.8,147.56,143.43,143.43,200160,0
1990-07-23,143.82,143.82,139.49,142.52,165037,0
1990-07-24,142.68,142.68,138.4,140.62,226139,0
1990-07-25,140.62,140.79,138.59,140.62,103324,0
1990-07-26,140.62,140.79,138.4,139.88,122614,0
1990-07-27,139.1,139.1,136.69,138.02,268362,0
1990-07-30,137.63,139.49,137.25,139.49,139470,0
1990-07-31,140.07,143.05,140.07,142.52,212522,0
1990-08-01,142.52,142.52,138.21,139.49,245988,0
1990-08-02,134.8,136.51,132,133.89,563807,0
1990-08-03,133.89,135.18,132.58,133.89,363486,0
1990-08-06,125.43,128.81,124.52,128.26,436688,0
1990-08-07,128.81,132,128.26,131.23,328250,0
1990-08-08,131.06,131.82,129.2,129.75,156077,0
1990-08-09,129.2,131.62,128.81,130.87,278436,0
1990-08-10,131.06,132.58,130.12,132.18,157543,0
1990-08-13,131.82,131.82,130.68,131.06,142510,0
1990-08-14,131.06,132.94,130.87,132.58,178805,0
1990-08-15,132.94,133.71,132.58,133.52,127524,0
1990-08-16,132.94,133.32,129.75,129.75,292053,0
1990-08-17,127.88,127.88,126.39,126.57,339994,0
1990-08-20,126.92,127.3,126,126,199310,0
1990-08-21,122.63,124.71,121.69,123.93,259402,0
1990-08-22,125.05,125.05,120.75,121.87,207814,0
1990-08-23,120.75,121.69,119.81,120,238850,0
1990-08-24,121.69,122.06,118.11,119.62,255754,0
1990-08-27,121.69,125.05,121.69,123.55,158302,0
1990-08-28,122.63,123.55,120.94,121.69,155975,0
1990-08-29,122.06,126,122.06,126,232875,0
1990-08-30,128.26,128.26,126,126.39,215561,0
1990-08-31,125.81,127.49,125.81,127.49,119324,0
1990-09-04,126.19,127.49,125.81,127.49,99676,0
1990-09-05,127.12,127.3,125.81,126.74,118310,0
1990-09-06,126.19,127.12,125.62,125.81,137549,0
1990-09-07,125.24,127.49,125.24,127.12,123373,0
1990-09-10,128.26,128.63,125.24,125.43,75178,0
1990-09-11,125.62,125.81,123.74,124.32,99933,0
1990-09-12,123.93,124.71,123.37,123.93,80798,0
1990-09-13,123.74,124.32,122.82,123,87378,0
1990-09-14,122.82,122.82,120.94,121.32,143622,0
1990-09-17,121.69,121.87,120.38,120.38,215965,0
1990-09-18,120.19,120.94,119.44,120.38,136383,0
1990-09-19,120.94,123.74,120.38,123.74,199918,0
1990-09-20,122.25,122.25,120,120.19,168225,0
1990-09-21,120.38,120.38,118.5,119.06,191919,0
1990-09-24,118.5,118.5,114.74,114.94,151165,0
1990-09-25,115.5,117.38,113.45,117.38,106058,0
1990-09-26,117.38,117.38,114.02,114.36,194397,0
1990-09-27,113.82,114.02,107.64,112.88,339084,0
1990-09-28,111.56,118.5,111,118.5,296307,0
1990-10-01,118.5,124.32,118.3,124.32,228419,0
1990-10-02,126.57,128.07,125.24,125.43,256365,0
1990-10-03,124.32,124.52,119.44,120,196269,0
1990-10-04,119.44,120,115.31,117.38,282435,0
1990-10-05,115.31,120.75,113.82,114.02,250643,0
1990-10-08,114.56,115.31,112.5,114.02,185641,0
1990-10-09,113.45,114.36,112.69,113.63,159114,0
1990-10-10,113.45,113.63,111.56,111.95,254542,0
1990-10-11,111.75,112.14,110.63,110.82,237076,0
1990-10-12,111.17,117.38,110.63,112.88,142457,0
1990-10-15,113.63,118.3,111.95,115.88,195058,0
1990-10-16,116.25,118.11,116.25,116.43,105098,0
1990-10-17,116.25,120.38,115.88,117.57,101806,0
1990-10-18,118.5,120.94,118.5,120.38,198754,0
1990-10-19,122.82,126.39,122.82,125.24,469798,0
1990-10-22,124.71,126.19,123.93,125.62,134813,0
1990-10-23,125.24,126.39,124.71,125.62,119424,0
1990-10-24,125.81,127.49,125.24,127.49,144028,0
1990-10-25,128.44,129.38,126.19,127.12,133803,0
1990-10-26,126.19,126.39,123,123,116084,0
1990-10-29,122.82,123.37,119.26,119.81,115882,0
1990-10-30,119.81,121.32,118.5,120.94,135875,0
1990-10-31,121.32,122.82,118.11,118.87,200172,0
1990-11-01,118.3,120.94,116.43,120.75,260213,0
1990-11-02,121.13,127.49,120.94,126.39,405454,0
1990-11-05,128.63,131.82,128.26,131.06,214750,0
1990-11-06,130.3,132.75,130.12,131.23,219762,0
1990-11-07,130.87,132.18,129.38,129.38,171819,0
1990-11-08,129.2,132.58,129.2,132,232267,0
1990-11-09,132.75,134.63,131.82,134.06,174960,0
1990-11-12,134.63,138.02,134.63,138.02,341261,0
1990-11-13,137.63,137.63,135.18,136.11,285472,0
1990-11-14,135.56,136.69,132.75,133.71,131374,0
1990-11-15,131.23,133.52,131.23,132.94,157140,0
1990-11-16,132.58,134.06,132.58,133.52,178502,0
1990-11-19,135.18,137.43,134.8,136.51,167113,0
1990-11-20,136.31,136.51,133.12,133.52,124283,0
1990-11-21,132.94,132.94,129.95,130.87,210499,0
1990-11-23,131.06,131.62,130.3,131.06,45055,0
1990-11-26,129.95,132.18,128.63,131.82,260619,0
1990-11-27,132.18,135.56,130.68,135.56,177390,0
1990-11-28,135.18,137.25,133.52,133.52,181640,0
1990-11-29,133.71,134.63,132,132.58,76444,0
1990-11-30,132.75,139.1,132.75,138.92,201233,0
1990-12-03,140.07,142.34,139.88,140.99,228367,0
1990-12-04,140.99,144.39,140.07,143.82,284763,0
1990-12-05,143.23,145.69,142.15,145.31,253730,0
1990-12-06,149.44,149.44,144.39,144.39,314078,0
1990-12-07,144.56,144.72,139.1,139.49,174555,0
1990-12-10,140.07,142.68,137.25,142.68,206042,0
1990-12-11,142.68,142.68,141.18,142.34,245579,0
1990-12-12,142.34,145.51,141.37,144.56,195816,0
1990-12-13,143.82,145.69,143.23,143.82,116841,0
1990-12-14,143.23,145.31,142.85,145.31,160025,0
1990-12-17,145.69,146.46,141.96,142.68,111121,0
1990-12-18,143.05,146.28,142.85,145.89,282687,0
1990-12-19,146.28,150.19,146.28,149.05,273018,0
1990-12-20,147.18,151.33,146.62,150.75,251807,0
1990-12-21,153.18,153.18,149.24,150.01,315796,0
1990-12-24,149.44,150.19,148.5,148.5,31591,0
1990-12-26,148.14,149.24,147.56,147.56,25212,0
1990-12-27,147.56,148.31,145.31,145.51,40297,0
1990-12-28,144.92,145.51,143.05,144.56,61612,0
1990-12-31,144.39,145.51,143.82,145.51,44651,0
1991-01-02,145.69,145.69,140.99,141.18,177287,0
1991-01-03,141.18,141.18,138.21,138.92,186298,0
1991-01-04,139.29,141.18,139.1,140.45,126005,0
1991-01-07,140.45,141.37,138.21,138.59,138812,0
1991-01-08,139.49,139.49,136.31,136.31,178805,0
1991-01-09,139.1,141.18,136.31,136.31,216976,0
1991-01-10,137.63,140.07,137.25,139.88,127170,0
1991-01-11,139.88,139.88,137.83,138.4,94317,0
1991-01-14,137.25,139.49,136.69,139.49,151368,0
1991-01-15,140.26,140.99,138.4,140.79,138761,0
1991-01-16,140.07,141.77,139.88,140.79,139521,0
1991-01-17,144.39,146.46,143.05,145.69,283497,0
1991-01-18,145.69,152.25,145.69,151.33,241685,0
1991-01-21,150.01,150.75,149.24,149.24,223357,0
1991-01-22,149.44,149.44,145.69,146.28,142253,0
1991-01-23,147.18,148.5,146.8,147.18,202551,0
1991-01-24,148.14,151.87,148.14,151.69,158659,0
1991-01-25,152.06,152.8,150.01,152.61,131423,0
1991-01-28,152.61,152.61,150.39,150.75,76594,0
1991-01-29,150.94,150.94,147.56,150.01,77050,0
1991-01-30,149.05,152.25,149.05,152.06,158100,0
1991-01-31,152.06,156.56,152.06,156.56,156177,0
1991-02-01,156.18,159,153.76,158.44,177541,0
1991-02-04,158.06,161.62,157.13,160.13,146661,0
1991-02-05,159.39,161.81,155.64,161.81,232369,0
1991-02-06,161.62,166.68,161.25,166.49,155875,0
1991-02-07,166.49,169.12,161.25,162.19,215256,0
1991-02-08,162.75,165.37,162.75,165.37,215965,0
1991-02-11,164.8,170.25,164.07,170.25,245023,0
1991-02-12,169.87,174.58,169.32,169.32,321417,0
1991-02-13,167.44,167.64,164.61,167.07,384594,0
1991-02-14,166.49,166.49,163.71,164.61,333719,0
1991-02-15,166.49,170.81,166.49,169.71,424945,0
1991-02-19,168.54,169.71,168,168.93,159267,0
1991-02-20,168.38,168.54,167.44,168.18,107476,0
1991-02-21,167.64,169.71,167.64,169.12,115576,0
1991-02-22,169.32,172.7,169.32,171.2,135926,0
1991-02-25,173.63,173.63,170.81,171.57,145445,0
1991-02-26,170.25,170.25,167.64,168,122968,0
1991-02-27,168,170.06,168,169.12,93603,0
1991-02-28,171.2,172.12,170.25,171.57,173643,0
1991-03-01,171.57,176.07,171,176.07,193285,0
1991-03-04,175.68,177.57,174.39,175.31,164075,0
1991-03-05,176.25,181.87,176.25,181.69,219609,0
1991-03-06,182.06,182.42,179.27,179.81,143268,0
1991-03-07,179.27,180.38,178.32,179.07,144229,0
1991-03-08,179.07,180,177.19,177.57,164479,0
1991-03-11,178.12,178.5,177.19,177.19,68545,0
1991-03-12,177.19,181.13,177.19,178.5,118058,0
1991-03-13,178.12,178.12,176.25,177.19,136940,0
1991-03-14,177.57,177.57,174.75,175.31,196120,0
1991-03-15,175.68,175.68,170.81,171.74,348045,0
1991-03-18,169.52,171.2,168.54,170.81,235203,0
1991-03-19,169.52,173.43,168.54,170.43,141596,0
1991-03-20,169.52,171.39,169.52,170.06,68090,0
1991-03-21,171.39,172.12,170.06,170.43,109549,0
1991-03-22,170.43,172.31,170.06,171.74,91833,0
1991-03-25,172.12,175.31,172.12,174.95,101655,0
1991-03-26,174.75,180.38,174.75,180,105197,0
1991-03-27,180,181.69,179.45,180.74,154508,0
1991-03-28,181.13,183.75,180.74,182.61,142608,0
1991-04-01,182.06,182.42,178.5,180.19,85504,0
1991-04-02,180.19,184.68,179.81,184.68,100340,0
1991-04-03,186.55,190.67,186.18,189,214448,0
1991-04-04,190.13,191.45,188.45,191.07,132333,0
1991-04-05,191.07,191.81,185.82,187.13,111777,0
1991-04-08,187.52,191.81,187.52,191.07,96186,0
1991-04-09,191.07,193.31,189.93,190.87,176327,0
1991-04-10,189.93,190.13,185.82,187.52,77202,0
1991-04-11,187.52,190.13,187.52,188.06,105453,0
1991-04-12,188.8,189.38,185.82,187.13,103122,0
1991-04-15,186.55,187.33,184.68,185.62,98366,0
1991-04-16,186.18,192.76,185.27,192.76,169340,0
1991-04-17,192.76,192.95,189.38,189.38,109299,0
1991-04-18,189.38,189.38,186.18,187.13,114869,0
1991-04-19,187.13,187.13,182.61,182.81,233735,0
1991-04-22,182.81,184.87,182.42,182.81,129802,0
1991-04-23,183.4,184.3,180.93,181.69,108337,0
1991-04-24,182.06,182.06,176.62,178.12,205535,0
1991-04-25,173.43,177.19,173.43,174.75,370119,0
1991-04-26,174.39,177.57,173.63,176.81,94670,0
1991-04-29,177.57,178.5,173.43,174,88290,0
1991-04-30,175.31,175.5,171.39,172.12,288003,0
1991-05-01,172.7,173.63,170.43,172.31,234442,0
1991-05-02,173.43,173.43,167.83,171.2,471418,0
1991-05-03,171,171,166.68,166.68,427023,0
1991-05-06,166.68,167.25,163.32,166.68,237479,0
1991-05-07,166.68,169.12,165.76,167.64,152887,0
1991-05-08,167.64,168.18,166.88,167.64,213841,0
1991-05-09,167.44,169.87,166.68,169.12,232061,0
1991-05-10,169.12,170.06,165.94,165.94,154051,0
1991-05-13,166.49,166.49,165,165.57,72140,0
1991-05-14,165.37,165.37,163.32,164.8,160733,0
1991-05-15,164.8,165.76,162.37,165.37,171618,0
1991-05-16,167.25,167.25,165.76,166.49,88949,0
1991-05-17,166.31,166.49,165.76,166.49,136940,0
1991-05-20,166.49,167.25,163.88,165.76,120435,0
1991-05-21,166.31,168.54,166.31,168.38,140939,0
1991-05-22,168.18,169.52,168.18,169.52,119424,0
1991-05-23,168.54,170.25,168.18,168.38,108793,0
1991-05-24,169.52,169.87,168.54,168.54,85809,0
1991-05-28,168.54,168.54,164.07,167.64,187616,0
1991-05-29,166.68,167.64,165.76,166.68,121043,0
1991-05-30,166.68,168.18,166.31,168.18,320302,0
1991-05-31,168.38,172.31,167.83,171.39,189183,0
1991-06-03,171.39,171.39,168.54,168.54,101605,0
1991-06-04,168.54,169.52,167.44,169.52,142154,0
1991-06-05,170.25,172.7,167.83,170.81,256365,0
1991-06-06,171,172.12,170.25,171.39,127524,0
1991-06-07,170.81,171,166.68,166.88,192170,0
1991-06-10,166.88,166.88,165,165.37,88038,0
1991-06-11,165.76,166.88,165.37,166.88,151719,0
1991-06-12,166.88,166.88,162.75,164.24,163011,0
1991-06-13,164.07,164.8,162.19,163.12,158810,0
1991-06-14,163.71,164.24,162.75,163.12,131980,0
1991-06-17,162.19,162.75,160.87,161.43,211866,0
1991-06-18,161.25,161.43,159.39,159.39,277171,0
1991-06-19,159.39,160.5,158.44,159.76,289929,0
1991-06-20,160.3,163.12,159.39,162.94,250437,0
1991-06-21,163.32,164.24,162.94,163.71,240061,0
1991-06-24,163.71,163.71,159.76,160.5,216824,0
1991-06-25,160.5,161.07,159.39,159.57,89757,0
1991-06-26,159.57,161.43,158.82,160.5,259656,0
1991-06-27,161.07,161.25,159.76,160.87,147117,0
1991-06-28,160.13,161.25,159.57,159.76,180429,0
1991-07-01,160.87,165,160.5,165,165292,0
1991-07-02,165,165,162.19,162.37,125650,0
1991-07-03,162.19,162.19,160.3,161.25,130662,0
1991-07-05,161.25,162.94,161.25,162,55890,0
1991-07-08,159.76,163.32,158.63,163.12,199260,0
1991-07-09,163.71,164.8,160.87,160.87,164531,0
1991-07-10,161.43,163.12,159.39,160.13,135219,0
1991-07-11,160.5,161.25,157.51,158.44,233230,0
1991-07-12,159.19,159.19,156.75,157.86,121347,0
1991-07-15,158.25,158.63,157.68,157.86,125344,0
1991-07-16,157.86,158.25,155.64,155.99,169591,0
1991-07-17,155.99,158.44,155.99,157.86,157647,0
1991-07-18,157.86,160.87,157.51,160.87,171162,0
1991-07-19,161.25,163.71,160.87,163.32,160885,0
1991-07-22,163.12,163.32,161.43,162.75,186601,0
1991-07-23,162.94,162.94,158.63,158.63,118817,0
1991-07-24,159.19,159.57,156.18,156.56,151063,0
1991-07-25,156.94,157.68,155.81,155.81,142003,0
1991-07-26,155.64,155.99,154.32,154.32,130867,0
1991-07-29,153.94,154.87,153.76,154.68,243961,0
1991-07-30,155.27,155.27,154.32,155.27,187616,0
1991-07-31,156.56,159.76,155.99,158.44,255909,0
1991-08-01,159.76,161.43,159.39,160.5,239909,0
1991-08-02,163.12,164.8,161.43,164.24,203257,0
1991-08-05,163.88,165,163.71,163.88,104591,0
1991-08-06,164.8,164.8,160.5,161.25,210651,0
1991-08-07,161.81,162.19,157.51,157.51,225128,0
1991-08-08,154.68,156.94,154.68,155.64,282079,0
1991-08-09,155.27,156.18,152.43,155.27,292763,0
1991-08-12,154.68,159.39,154.32,159.39,106566,0
1991-08-13,158.82,159.76,155.64,155.64,209486,0
1991-08-14,156.56,158.25,155.81,156.75,209284,0
1991-08-15,157.31,160.13,157.31,159.57,154759,0
1991-08-16,160.3,161.07,157.86,159.57,198855,0
1991-08-19,155.64,162.37,154.32,155.07,178198,0
1991-08-20,156.94,157.51,155.27,157.31,104388,0
1991-08-21,158.82,161.81,157.68,161.81,180073,0
1991-08-22,163.71,164.61,161.43,162,238850,0
1991-08-23,161.43,162.19,158.44,158.63,192170,0
1991-08-26,157.51,158.44,156.75,158.25,128639,0
1991-08-27,157.86,158.25,156.94,157.51,107578,0
1991-08-28,157.68,158.82,157.51,157.51,184274,0
1991-08-29,158.25,160.5,156.94,159.76,184579,0
1991-08-30,159.76,160.13,158.82,160.13,88846,0
1991-09-03,159.57,161.07,158.63,159.39,123220,0
1991-09-04,159.57,159.57,158.63,158.82,97248,0
1991-09-05,159.39,160.13,158.25,159.57,145191,0
1991-09-06,159.57,163.32,159.57,162.75,114006,0
1991-09-09,163.12,163.32,162.94,163.32,89099,0
1991-09-10,163.32,163.88,160.5,160.5,98566,0
1991-09-11,161.07,163.12,161.07,162.94,70521,0
1991-09-12,164.43,164.61,163.12,163.71,140027,0
1991-09-13,163.88,164.07,162.75,163.12,121449,0
1991-09-16,163.12,163.12,161.07,161.07,106160,0
1991-09-17,159.57,160.5,158.44,158.82,184476,0
1991-09-18,158.63,159.39,158.44,158.82,106363,0
1991-09-19,158.63,159.57,157.68,159.57,236770,0
1991-09-20,159.57,159.76,157.31,157.31,240620,0
1991-09-23,157.68,157.86,155.07,155.27,180631,0
1991-09-24,155.64,158.44,155.64,157.68,151116,0
1991-09-25,157.68,157.86,156.18,156.18,131116,0
1991-09-26,155.99,157.86,155.27,156.75,139621,0
1991-09-27,156.75,158.25,156.75,157.51,81859,0
1991-09-30,156.75,157.51,156.18,156.75,104843,0
1991-10-01,157.51,158.25,156.75,157.31,124131,0
1991-10-02,157.31,157.31,155.99,156.18,149039,0
1991-10-03,156.18,156.18,155.27,155.64,81001,0
1991-10-04,155.81,156.18,153.76,153.76,148382,0
1991-10-07,153.18,153.18,150.75,150.75,333261,0
1991-10-08,150.75,151.13,149.44,150.57,297167,0
1991-10-09,150.19,151.69,150.19,150.39,129550,0
1991-10-10,150.39,152.25,150.39,151.69,98209,0
1991-10-11,152.06,152.98,152.06,152.43,76240,0
1991-10-14,152.98,155.27,152.98,154.87,126460,0
1991-10-15,154.87,154.87,152.25,153.94,137952,0
1991-10-16,154.32,155.27,153.94,154.32,138205,0
1991-10-17,155.27,157.68,154.87,155.27,152990,0
1991-10-18,155.81,156.18,155.07,155.81,235862,0
1991-10-21,154.87,155.27,153.94,155.27,105755,0
1991-10-22,156.18,157.31,155.99,156.18,141799,0
1991-10-23,156.18,156.94,154.87,155.99,110464,0
1991-10-24,156.56,156.75,155.27,156.75,92492,0
1991-10-25,156.75,157.51,156.18,156.94,81506,0
1991-10-28,157.51,161.07,157.51,160.13,129197,0
1991-10-29,159.39,163.88,159.39,163.12,193234,0
1991-10-30,163.32,167.44,162.94,167.44,215458,0
1991-10-31,167.25,167.64,164.43,167.25,257779,0
1991-11-01,167.25,167.25,164.43,165,273271,0
1991-11-04,164.61,164.61,162.37,163.88,186095,0
1991-11-05,163.32,163.88,161.43,162,105703,0
1991-11-06,161.07,163.32,160.13,162.94,131928,0
1991-11-07,162,169.52,162,169.32,252467,0
1991-11-08,171.57,171.57,167.64,168.38,291345,0
1991-11-11,168.54,168.93,167.44,168.38,116234,0
1991-11-12,168.93,169.52,168.18,169.32,166658,0
1991-11-13,168.18,170.25,167.64,170.25,130968,0
1991-11-14,170.25,170.81,169.87,170.81,97909,0
1991-11-15,170.81,171,161.07,161.07,250139,0
1991-11-18,162,163.88,161.43,162.94,240061,0
1991-11-19,161.07,161.81,157.31,159.57,288256,0
1991-11-20,160.3,160.5,155.81,155.81,169036,0
1991-11-21,156.18,159.57,156.18,159.19,107175,0
1991-11-22,158.63,159.76,157.86,159.39,103579,0
1991-11-25,159.19,162,158.63,162,97806,0
1991-11-26,162.94,167.25,162,166.31,157849,0
1991-11-27,165.57,165.94,164.43,164.43,64090,0
1991-11-29,164.43,164.8,163.88,164.07,25212,0
1991-12-02,163.32,165.94,163.12,165.37,139015,0
1991-12-03,165,165.57,164.8,165,102211,0
1991-12-04,165.37,166.31,163.88,165.94,115527,0
1991-12-05,165.57,166.31,165.37,165.57,95986,0
1991-12-06,164.61,167.25,164.07,166.68,227860,0
1991-12-09,166.49,168.18,165.57,167.44,139621,0
1991-12-10,167.44,167.44,165.76,165.94,96034,0
1991-12-11,166.31,166.88,165,166.88,103023,0
1991-12-12,167.44,168.18,166.49,166.68,84949,0
1991-12-13,168,168.38,167.44,167.64,127068,0
1991-12-16,168,170.81,166.49,168.54,99730,0
1991-12-17,169.32,174.19,169.32,174.19,164784,0
1991-12-18,172.7,173.8,171.74,173.63,204169,0
1991-12-19,173.63,174.58,172.7,173.8,173997,0
1991-12-20,175.12,175.12,172.12,172.87,378216,0
1991-12-23,172.7,178.69,172.7,178.12,302735,0
1991-12-24,178.88,178.88,177.75,177.75,177692,0
1991-12-26,177.75,180.19,177.75,180,114563,0
1991-12-27,179.62,181.87,179.62,181.69,138254,0
1991-12-30,181.32,188.45,181.32,188.45,209232,0
1991-12-31,187.87,189,185.98,187.13,194348,0
1992-01-02,186.36,186.75,183.21,184.11,160025,0
1992-01-03,184.11,186.18,183.94,186.18,117397,0
1992-01-06,185.27,188.06,185.27,186.75,243860,0
1992-01-07,186.18,186.75,184.87,185.98,150405,0
1992-01-08,184.49,185.98,183.58,184.49,170961,0
1992-01-09,184.49,185.27,181.69,184.11,145498,0
1992-01-10,184.3,184.3,178.88,182.61,179871,0
1992-01-13,181.69,182.81,180.74,180.74,82165,0
1992-01-14,180.74,183.58,180.74,182.81,120741,0
1992-01-15,183.21,184.11,181.69,183.21,132127,0
1992-01-16,183.58,185.07,183.58,185.07,208068,0
1992-01-17,184.87,186.36,182.61,183.4,272362,0
1992-01-20,183.21,183.21,180.19,180.93,84848,0
1992-01-21,180.19,180.93,178.88,180.54,114714,0
1992-01-22,180,185.82,180,185.82,64140,0
1992-01-23,185.82,186.75,180.74,182.61,95427,0
1992-01-24,182.24,182.24,178.88,178.88,111881,0
1992-01-27,179.27,179.27,174.39,174.75,87024,0
1992-01-28,175.12,176.62,174.58,174.58,175566,0
1992-01-29,175.12,176.62,173.63,174.19,218748,0
1992-01-30,173.8,175.12,173.63,174.75,131473,0
1992-01-31,175.31,175.68,174.39,174.58,172477,0
1992-02-03,174.19,174.39,172.12,172.51,82114,0
1992-02-04,172.51,176.62,172.12,176.44,170504,0
1992-02-05,176.44,177.38,175.12,175.31,91937,0
1992-02-06,174.75,174.75,172.87,173.8,115980,0
1992-02-07,173.8,173.8,170.25,171,131374,0
1992-02-10,171.2,171.2,168.54,170.25,139877,0
1992-02-11,170.81,171.2,169.87,170.43,126105,0
1992-02-12,171.2,172.7,170.25,170.81,127524,0
1992-02-13,170.81,172.12,170.25,171.57,206952,0
1992-02-14,171,171,169.32,169.32,134866,0
1992-02-18,169.32,169.52,166.88,168.54,143876,0
1992-02-19,168.38,168.54,164.61,164.61,210952,0
1992-02-20,166.31,168,165.76,166.31,161089,0
1992-02-21,166.49,167.44,165.76,166.88,168886,0
1992-02-24,167.25,167.64,165.57,167.44,107578,0
1992-02-25,167.25,167.25,163.71,164.07,106313,0
1992-02-26,163.71,165,162.75,162.94,217433,0
1992-02-27,165.57,166.31,164.07,165.57,149392,0
1992-02-28,166.49,171.2,165.94,166.49,276613,0
1992-03-02,166.49,168.18,166.31,167.44,107324,0
1992-03-03,168,168.38,165.94,165.94,105402,0
1992-03-04,166.31,168.38,164.61,165.94,148127,0
1992-03-05,165.57,166.49,163.12,163.12,150000,0
1992-03-06,163.71,164.8,163.32,164.24,173745,0
1992-03-09,164.24,165.37,164.24,165.37,136785,0
1992-03-10,165.37,165.57,164.07,164.61,141041,0
1992-03-11,164.8,165.76,163.32,163.71,156330,0
1992-03-12,163.12,164.61,162.94,163.88,137798,0
1992-03-13,163.88,164.8,163.32,164.07,131321,0
1992-03-16,164.24,166.31,164.24,166.31,76394,0
1992-03-17,166.49,167.44,164.8,165,114714,0
1992-03-18,165.37,168.54,165,168.18,140685,0
1992-03-19,169.52,171.2,169.12,170.25,88594,0
1992-03-20,170.81,171.57,169.87,171.57,191818,0
1992-03-23,171,171,168.93,169.12,56446,0
1992-03-24,169.12,169.32,165.94,166.31,75178,0
1992-03-25,166.68,167.44,163.88,164.8,153850,0
1992-03-26,165.57,165.57,164.07,164.61,99427,0
1992-03-27,164.24,164.24,163.12,163.71,146558,0
1992-03-30,163.88,164.8,163.32,164.24,141494,0
1992-03-31,164.24,166.49,163.71,165.37,82062,0
1992-04-01,165.37,165.37,163.71,164.24,154254,0
1992-04-02,163.88,165.37,163.12,163.32,100589,0
1992-04-03,163.32,166.31,162.75,163.71,159670,0
1992-04-06,163.71,164.07,162.75,162.94,166255,0
1992-04-07,162.94,163.71,162.19,162.37,111121,0
1992-04-08,162,162.19,159.19,160.3,212373,0
1992-04-09,160.69,163.88,160.69,162.37,122309,0
1992-04-10,163.32,163.88,161.43,162.75,114513,0
1992-04-13,162.37,163.12,161.81,162.94,116943,0
1992-04-14,163.88,167.25,163.88,165.57,191159,0
1992-04-15,166.49,166.68,164.61,166.49,179567,0
1992-04-16,166.49,166.68,164.8,165.37,170961,0
1992-04-20,163.88,164.61,163.12,163.88,100946,0
1992-04-21,164.07,164.61,160.5,162.37,120435,0
1992-04-22,162.19,162.19,161.25,161.81,79026,0
1992-04-23,162.19,162.75,161.81,162.19,155370,0
1992-04-24,162.37,162.37,159.19,159.19,142052,0
1992-04-27,158.06,160.3,158.06,159.76,137952,0
1992-04-28,159.76,160.13,158.44,158.82,151823,0
1992-04-29,159.39,160.3,158.82,159.76,146407,0
1992-04-30,161.07,161.81,156.18,158.06,539155,0
1992-05-01,158.06,160.5,157.68,159.19,418816,0
1992-05-04,158.63,160.5,158.06,160.13,206497,0
1992-05-05,160.3,161.25,160.3,160.3,126561,0
1992-05-06,160.69,161.07,158.82,160.13,143368,0
1992-05-07,160.13,160.3,158.44,158.44,106566,0
1992-05-08,159.19,160.13,158.82,159.76,209637,0
1992-05-11,159.57,161.43,159.57,161.25,175010,0
1992-05-12,162.19,162.94,160.3,161.25,198549,0
1992-05-13,162.19,164.24,161.81,162.94,278890,0
1992-05-14,163.71,163.71,160.69,161.43,183868,0
1992-05-15,161.43,161.43,160.3,160.69,248062,0
1992-05-18,161.43,162.75,160.69,161.25,160329,0
1992-05-19,162,162.94,161.43,162.75,226546,0
1992-05-20,163.71,164.8,163.12,163.88,245431,0
1992-05-21,163.32,164.24,163.12,163.88,129752,0
1992-05-22,164.07,166.49,164.07,165,100083,0
1992-05-26,164.8,164.8,162.37,162.37,189539,0
1992-05-27,162.75,164.61,162.75,163.88,167769,0
1992-05-28,164.61,164.61,162.75,162.94,264514,0
1992-05-29,162.94,163.12,161.07,161.07,208574,0
1992-06-01,162,163.12,160.87,163.12,176731,0
1992-06-02,163.12,164.61,163.12,163.51,129144,0
1992-06-03,163.88,164.43,162,162.19,147571,0
1992-06-04,162.75,164.8,162.19,164.43,212725,0
1992-06-05,163.71,166.31,163.71,164.8,82975,0
1992-06-08,165.57,167.44,165.37,167.44,166909,0
1992-06-09,168,168.38,167.25,168,166909,0
1992-06-10,167.44,168.18,166.68,168,113703,0
1992-06-11,167.25,167.64,166.13,166.49,193386,0
1992-06-12,166.68,170.25,166.31,168.18,125195,0
1992-06-15,167.64,169.32,167.64,168,90468,0
1992-06-16,168.18,168.93,167.25,167.44,119270,0
1992-06-17,167.07,168.18,165,165.37,216319,0
1992-06-18,164.07,165.37,163.88,164.07,120435,0
1992-06-19,164.43,164.43,161.81,161.81,284412,0
1992-06-22,161.81,163.71,160.87,163.51,163163,0
1992-06-23,164.07,166.49,164.07,165.37,176021,0
1992-06-24,167.44,170.62,167.44,169.87,442969,0
1992-06-25,171.39,173.43,170.81,170.81,249731,0
1992-06-26,171,171,167.25,167.64,159267,0
1992-06-29,167.64,169.12,167.64,168.38,148227,0
1992-06-30,168.18,171.57,168.18,169.12,230544,0
1992-07-01,169.12,170.81,168.38,169.87,215661,0
1992-07-02,170.62,171.57,168.38,168.74,180528,0
1992-07-06,168.74,168.93,167.44,167.64,159213,0
1992-07-07,168,169.12,167.25,167.44,247402,0
1992-07-08,167.64,169.32,167.64,169.12,160934,0
1992-07-09,169.12,171.74,168.93,171,167516,0
1992-07-10,171.57,172.7,170.81,172.31,97909,0
1992-07-13,173.63,174.39,172.87,174.19,208168,0
1992-07-14,174.19,175.88,174,175.5,144280,0
1992-07-15,176.07,177.93,176.07,177.19,194551,0
1992-07-16,176.99,178.5,176.99,178.12,161342,0
1992-07-17,178.12,178.12,176.62,176.99,239405,0
1992-07-20,176.07,176.99,175.88,176.81,119018,0
1992-07-21,176.99,178.12,176.99,177.93,220571,0
1992-07-22,178.5,179.62,178.12,179.45,247249,0
1992-07-23,179.45,179.62,176.99,178.5,157037,0
1992-07-24,177.93,177.93,175.88,176.99,132282,0
1992-07-27,176.25,176.62,174,174,139928,0
1992-07-28,174.39,178.12,174,178.12,208473,0
1992-07-29,179.81,181.51,179.81,180.19,264514,0
1992-07-30,181.87,183.94,181.51,183.4,258996,0
1992-07-31,183.01,184.87,182.81,183.21,160885,0
1992-08-03,182.81,183.4,181.13,182.06,123220,0
1992-08-04,181.87,182.06,180.54,180.74,69610,0
1992-08-05,180.54,181.51,180.38,181.51,77099,0
1992-08-06,181.51,183.21,181.51,181.87,95731,0
1992-08-07,181.32,184.87,181.32,182.42,143014,0
1992-08-10,181.87,182.42,181.87,182.24,67126,0
1992-08-11,181.87,184.11,180.74,184.11,210499,0
1992-08-12,183.75,184.87,183.21,184.11,155826,0
1992-08-13,184.11,184.87,184.11,184.87,110615,0
1992-08-14,184.87,186.75,184.68,185.98,128081,0
1992-08-17,185.07,185.82,184.87,185.45,126258,0
1992-08-18,184.68,184.87,183.75,183.94,152683,0
1992-08-19,183.75,183.94,181.87,182.06,111832,0
1992-08-20,181.32,181.87,180.74,180.74,179161,0
1992-08-21,180.74,180.74,178.69,179.81,161089,0
1992-08-24,178.5,178.88,176.81,178.12,213131,0
1992-08-25,178.69,179.62,177.75,179.27,108945,0
1992-08-26,178.88,179.81,178.5,178.69,132842,0
1992-08-27,179.81,181.13,179.45,179.45,124487,0
1992-08-28,179.45,183.21,179.45,183.21,242290,0
1992-08-31,183.01,184.49,181.51,183.94,148077,0
1992-09-01,183.58,188.8,183.58,188.8,221382,0
1992-09-02,187.52,189.76,186.75,189.38,324404,0
1992-09-03,188.8,188.8,184.87,185.45,149749,0
1992-09-04,185.62,185.82,183.21,183.21,148684,0
1992-09-08,182.81,183.21,181.32,181.51,119575,0
1992-09-09,181.32,182.61,180,181.87,146306,0
1992-09-10,181.87,182.81,180.54,180.54,108235,0
1992-09-11,181.51,182.61,180.38,181.51,95427,0
1992-09-14,183.58,184.49,182.06,184.49,243757,0
1992-09-15,183.58,183.94,182.61,183.58,159618,0
1992-09-16,182.06,183.21,181.13,181.13,216269,0
1992-09-17,181.13,181.51,178.32,178.32,154101,0
1992-09-18,178.32,182.81,177.57,182.81,257729,0
1992-09-21,182.61,184.68,182.61,184.68,94871,0
1992-09-22,184.68,185.27,181.87,182.81,112489,0
1992-09-23,183.01,183.21,180.54,180.54,74266,0
1992-09-24,182.61,195.38,180.54,194.25,591296,0
1992-09-25,193.14,197.06,192.38,195.38,794048,0
1992-09-28,194.99,195.18,193.14,194.05,243253,0
1992-09-29,193.5,199.3,192.76,197.06,236367,0
1992-09-30,196.88,204.19,196.33,202.68,371990,0
1992-10-01,203.05,206.45,203.05,203.81,764332,0
1992-10-02,203.25,204,200.07,201.95,312354,0
1992-10-05,198.76,200.07,188.8,198.38,511258,0
1992-10-06,198.76,204.94,198.76,204.76,376800,0
1992-10-07,204.19,213.19,204.19,208.87,449395,0
1992-10-08,209.81,213.19,201.55,208.32,625063,0
1992-10-09,206.81,206.81,202.14,203.81,291646,0
1992-10-12,204.19,209.07,204.19,209.07,106210,0
1992-10-13,208.32,209.27,204.76,206.45,285674,0
1992-10-14,206.45,208.32,205.87,208.12,142712,0
1992-10-15,206.64,206.64,201.95,202.14,245936,0
1992-10-16,203.05,207.19,201.37,206.81,192170,0
1992-10-19,206.45,211.13,205.69,210.57,194348,0
1992-10-20,212.26,215.07,210.2,214.88,296508,0
1992-10-21,214.32,218.81,213.56,214.88,541282,0
1992-10-22,213.56,214.5,210.2,211.48,178909,0
1992-10-23,210.95,211.48,208.5,209.27,232618,0
1992-10-26,209.61,212.81,206.81,212.43,224471,0
1992-10-27,212.61,214.88,211.13,212.26,146661,0
1992-10-28,211.13,212.61,209.07,212.61,120841,0
1992-10-29,213.56,215.07,211.68,214.88,84949,0
1992-10-30,215.07,215.07,210.57,211.48,145141,0
1992-11-02,211.48,211.68,209.07,211.13,145597,0
1992-11-03,210.2,210.95,207.19,208.87,149594,0
1992-11-04,208.32,208.5,206.64,207.19,76444,0
1992-11-05,207.19,211.48,205.69,210.2,220013,0
1992-11-06,210.95,213.56,210.95,212.26,244366,0
1992-11-09,211.88,216.2,211.68,215.07,172581,0
1992-11-10,215.82,216.2,213.38,214.14,140281,0
1992-11-11,214.14,217.12,213.56,216.01,214395,0
1992-11-12,217.7,220.32,216.38,219.75,180122,0
1992-11-13,220.12,223.14,220.12,220.32,243605,0
1992-11-16,219.75,219.75,216.92,218.08,135117,0
1992-11-17,218.08,218.08,214.88,216.38,134614,0
1992-11-18,212.61,214.5,212.26,214.5,300660,0
1992-11-19,214.14,214.14,209.27,210,223760,0
1992-11-20,212.61,212.61,209.61,210.76,406819,0
1992-11-23,211.48,214.5,210.76,213.56,134003,0
1992-11-24,213.38,215.82,211.48,214.88,216117,0
1992-11-25,216.01,218.61,216.01,218.42,150000,0
1992-11-27,217.7,220.12,217.5,218.08,81252,0
1992-11-30,218.81,221.25,218.81,219.39,239150,0
1992-12-01,218.81,220.32,218.42,219.21,218140,0
1992-12-02,218.42,221.06,217.12,219.75,241685,0
1992-12-03,218.61,221.06,218.61,219.75,159367,0
1992-12-04,219.21,222.76,218.42,222.56,186298,0
1992-12-07,222.56,222.94,220.32,221.06,97248,0
1992-12-08,220.87,224.63,220.32,224.43,133244,0
1992-12-09,223.89,224.06,222.19,223.7,104388,0
1992-12-10,223.14,223.89,222.56,223.7,94516,0
1992-12-11,222.94,226.69,222.76,223.51,132031,0
1992-12-14,222.94,226.31,222.94,225.18,179161,0
1992-12-15,226.31,229.87,226.12,228.76,224216,0
1992-12-16,228.96,229.68,224.83,225.18,249327,0
1992-12-17,226.12,228.38,226.12,228.19,223204,0
1992-12-18,229.49,230.43,227.82,228.96,372193,0
1992-12-21,228.96,232.32,228.76,230.43,202144,0
1992-12-22,230.06,231.57,229.68,230.82,169642,0
1992-12-23,231.37,232.13,229.12,229.12,140583,0
1992-12-24,227.82,228.19,227.08,227.44,83025,0
1992-12-28,227.08,227.44,225.74,227.26,90010,0
1992-12-29,228.02,231.76,226.69,227.08,95986,0
1992-12-30,227.44,228.02,226.12,228.02,97859,0
1992-12-31,226.5,226.69,221.99,221.99,104085,0
1993-01-04,224.83,225.18,221.06,222.19,210246,0
1993-01-05,222.56,222.76,215.26,215.82,245275,0
1993-01-06,216.72,219.21,216.55,217.5,285370,0
1993-01-07,219.21,219.39,216.72,217.5,194197,0
1993-01-08,217.89,219.75,217.7,218.25,122005,0
1993-01-11,218.25,218.25,216.92,217.12,127322,0
1993-01-12,217.7,218.61,216.72,217.89,94921,0
1993-01-13,218.61,221.06,218.61,219.58,140335,0
1993-01-14,221.06,223.14,220.87,223.14,118361,0
1993-01-15,223.14,224.83,220.87,222.56,312051,0
1993-01-18,222.19,222.56,221.06,221.99,71785,0
1993-01-19,222.76,223.51,220.32,220.32,111375,0
1993-01-20,221.82,221.99,218.81,219.21,166050,0
1993-01-21,218.81,219.21,216.92,217.7,118867,0
1993-01-22,218.61,218.61,215.26,215.26,155975,0
1993-01-25,216.72,221.06,216.72,220.87,248518,0
1993-01-26,220.87,222.56,219.39,219.58,232825,0
1993-01-27,221.06,223.51,220.87,222.19,128889,0
1993-01-28,221.99,225.74,221.25,225.18,171260,0
1993-01-29,226.69,227.26,225.18,226.69,130562,0
1993-02-01,227.82,229.49,227.44,228.76,127976,0
1993-02-02,228.38,234.18,227.82,233.63,238948,0
1993-02-03,233.44,240.94,232.68,240.94,328250,0
1993-02-04,242.63,244.69,242.26,242.99,274587,0
1993-02-05,242.81,242.81,238.68,240,149644,0
1993-02-08,238.68,238.68,236.82,237.36,116489,0
1993-02-09,236.64,240.94,236.64,240.57,116032,0
1993-02-10,240.2,242.81,239.24,242.26,109096,0
1993-02-11,242.26,242.63,237.95,239.64,101856,0
1993-02-12,238.5,238.68,235.3,235.3,77099,0
1993-02-16,233.44,233.44,222.56,223.89,398772,0
1993-02-17,223.89,227.26,222.76,227.08,280106,0
1993-02-18,229.12,230.62,222.94,225.36,188273,0
1993-02-19,225.55,227.82,224.06,224.43,207664,0
1993-02-22,223.51,223.51,210.76,216.01,410061,0
1993-02-23,218.25,218.81,211.48,216.92,415529,0
1993-02-24,217.7,223.89,217.5,222.94,206599,0
1993-02-25,226.31,231.37,224.43,230.82,291447,0
1993-02-26,233.07,233.63,231.01,233.63,276713,0
1993-03-01,234.37,234.95,230.62,231.57,120130,0
1993-03-02,231.57,234.37,231.57,234.37,186552,0
1993-03-03,234.75,238.13,234.18,235.49,193083,0
1993-03-04,234.75,236.45,234.37,236.07,122917,0
1993-03-05,235.88,237.18,233.81,233.81,158960,0
1993-03-08,234.18,237.18,233.44,237.18,172477,0
1993-03-09,237.36,238.13,236.82,237.76,154911,0
1993-03-10,236.64,237.36,235.13,237.18,168782,0
1993-03-11,237.36,237.76,236.64,237.18,103986,0
1993-03-12,234.37,235.69,233.81,234.95,138964,0
1993-03-15,235.49,237.36,233.81,237.18,144685,0
1993-03-16,237.18,239.24,236.82,238.33,76444,0
1993-03-17,237.76,238.5,235.88,236.07,150156,0
1993-03-18,236.64,240.75,235.49,238.68,317722,0
1993-03-19,239.05,240,237.56,239.82,265375,0
1993-03-22,235.69,236.82,234.75,235.69,121600,0
1993-03-23,236.82,237.36,233.25,235.13,129802,0
1993-03-24,233.81,241.87,233.81,238.5,266083,0
1993-03-25,238.5,239.05,237.18,239.05,131068,0
1993-03-26,239.05,242.07,238.5,240.38,82467,0
1993-03-29,241.49,245.07,241.49,243.75,101450,0
1993-03-30,243.75,244.14,240.38,241.13,90416,0
1993-03-31,242.45,248.45,241.68,244.69,245023,0
1993-04-01,244.69,248.82,244.69,246.19,198400,0
1993-04-02,245.44,245.44,242.99,244.14,177795,0
1993-04-05,244.51,245.62,243.75,244.14,152535,0
1993-04-06,243.56,244.14,241.68,242.45,144128,0
1993-04-07,242.45,246.19,242.45,245.07,169340,0
1993-04-08,245.44,248.45,244.51,245.62,155165,0
1993-04-12,247.12,249.74,245.24,246.19,191970,0
1993-04-13,246.77,247.31,245.44,246.38,166658,0
1993-04-14,247.31,250.32,246.77,250.32,154302,0
1993-04-15,250.32,252.75,248.07,251.42,260413,0
1993-04-16,251.06,252.02,249.01,251.24,385861,0
1993-04-19,250.7,252.02,249.94,251.24,144535,0
1993-04-20,249.55,249.55,242.45,246.38,223303,0
1993-04-21,246.94,247.67,240.75,241.49,219713,0
1993-04-22,239.82,243.56,239.24,240.94,157796,0
1993-04-23,239.82,240.75,237.76,238.5,125549,0
1993-04-26,236.64,236.82,225.36,227.44,295749,0
1993-04-27,226.5,233.44,225.55,233.44,299596,0
1993-04-28,232.88,233.07,228.96,229.87,253328,0
1993-04-29,234.75,242.45,234.37,238.5,248012,0
1993-04-30,240.94,242.63,239.44,242.63,190298,0
1993-05-03,242.81,247.67,241.68,247.67,202346,0
1993-05-04,247.12,249.74,246.94,248.82,245988,0
1993-05-05,247.87,253.32,247.87,252.94,365559,0
1993-05-06,252.38,254.24,251.24,252.94,383737,0
1993-05-07,252.02,252.02,248.07,248.07,136737,0
1993-05-10,249.01,250.7,248.45,248.64,170455,0
1993-05-11,247.87,248.64,246.77,247.67,162705,0
1993-05-12,246.94,248.64,246.19,247.67,199560,0
1993-05-13,246.38,246.38,244.14,245.07,220469,0
1993-05-14,244.51,244.69,240.94,242.07,97960,0
1993-05-17,242.07,242.07,239.44,239.82,157190,0
1993-05-18,238.68,242.07,238.13,241.49,200729,0
1993-05-19,241.49,246.77,240.2,244.51,234038,0
1993-05-20,244.69,245.44,240.38,242.99,185135,0
1993-05-21,241.68,244.14,239.24,240.38,255351,0
1993-05-24,240.75,241.87,239.44,240.94,132333,0
1993-05-25,241.13,242.07,239.82,241.49,92642,0
1993-05-26,241.49,248.45,240.94,248.45,151923,0
1993-05-27,248.64,251.06,246.77,249.01,138865,0
1993-05-28,248.07,249.55,244.87,246.38,126362,0
1993-06-01,247.87,250.13,246.38,249.37,139218,0
1993-06-02,250.32,252.21,249.55,250.51,115072,0
1993-06-03,249.37,249.37,247.67,249.18,80039,0
1993-06-04,249.18,249.74,247.5,248.45,70165,0
1993-06-07,248.45,248.45,240.94,241.49,180376,0
1993-06-08,239.82,241.13,238.33,240,215155,0
1993-06-09,240.38,246.19,240.38,244.87,178604,0
1993-06-10,244.14,245.07,242.07,243.56,133295,0
1993-06-11,245.07,246.38,244.87,246,161949,0
1993-06-14,247.5,248.64,246,246.94,114363,0
1993-06-15,247.12,247.67,245.44,245.8,89910,0
1993-06-16,245.44,247.5,245.07,246.38,127420,0
1993-06-17,246.94,247.12,245.07,246.19,124587,0
1993-06-18,245.44,246.38,242.63,242.63,292763,0
1993-06-21,243.56,249.18,243.56,249.18,147469,0
1993-06-22,249.37,252.21,248.45,249.18,212930,0
1993-06-23,248.82,250.13,248.45,248.45,169744,0
1993-06-24,247.67,250.51,247.67,250.32,188373,0
1993-06-25,250.51,250.7,246.77,247.12,93503,0
1993-06-28,246.77,250.32,246.77,250.13,106160,0
1993-06-29,249.55,249.74,248.07,248.64,100389,0
1993-06-30,248.64,249.37,247.12,247.5,91074,0
1993-07-01,248.45,254.06,248.07,252.21,242641,0
1993-07-02,251.82,251.82,249.74,251.24,132791,0
1993-07-06,252.21,255.76,246,246,212623,0
1993-07-07,246.19,252.75,246.19,251.42,199665,0
1993-07-08,251.42,256.12,251.42,255.38,294635,0
1993-07-09,255.76,256.7,254.06,256.51,110615,0
1993-07-12,257.07,258.94,256.51,258.37,96440,0
1993-07-13,258.18,260.44,257.07,258.74,118110,0
1993-07-14,258.74,261.03,258.18,258.37,108540,0
1993-07-15,258.18,263.23,257.8,263.23,66621,0
1993-07-16,263.23,263.23,259.5,259.68,136688,0
1993-07-19,260.06,261.57,260.06,261.39,53661,0
1993-07-20,261.74,262.12,260.06,260.83,117346,0
1993-07-21,261.03,261.39,256.12,258.94,138459,0
1993-07-22,259.13,262.69,257.8,259.13,100239,0
1993-07-23,259.87,265.89,259.68,265.12,135168,0
1993-07-26,265.12,266.08,261.39,263.05,118715,0
1993-07-27,263.05,263.05,260.83,260.83,57205,0
1993-07-28,260.44,261.03,258.18,258.74,88644,0
1993-07-29,258.94,265.89,258.94,264.39,263907,0
1993-07-30,265.12,265.12,260.44,264.39,115255,0
1993-08-02,264.75,271.49,264.39,270.38,252652,0
1993-08-03,270.75,275.81,270.38,274.32,186940,0
1993-08-04,275.05,277.69,274.15,274.69,145532,0
1993-08-05,273.77,278.45,273.77,276.19,118428,0
1993-08-06,276.57,277.69,275.05,275.05,139322,0
1993-08-09,275.43,275.81,272.63,272.63,138609,0
1993-08-10,271.1,277.69,270.38,277.69,235540,0
1993-08-11,276.93,278.45,274.32,276.57,113636,0
1993-08-12,277.31,277.69,272.99,275.43,135809,0
1993-08-13,276.19,277.31,274.32,277.31,90989,0
1993-08-16,277.31,284.42,277.31,281.25,131151,0
1993-08-17,281.25,284.8,277.69,277.69,146808,0
1993-08-18,278.62,280.13,272.99,272.99,113941,0
1993-08-19,273.37,274.69,270.38,274.69,209420,0
1993-08-20,275.05,276.19,273.37,275.81,150627,0
1993-08-23,275.43,275.43,271.1,273.77,117346,0
1993-08-24,272.99,276.93,270.02,276.57,140567,0
1993-08-25,276.93,277.69,273.37,274.32,110733,0
1993-08-26,274.32,278.09,272.63,274.32,69423,0
1993-08-27,274.15,276.19,273.37,276.19,66519,0
1993-08-30,276.19,276.57,273.97,275.81,74285,0
1993-08-31,276.57,280.13,276.57,278.99,200543,0
1993-09-01,278.62,280.13,277.51,279.75,120217,0
1993-09-02,278.99,279.37,277.51,277.89,83836,0
1993-09-03,275.81,277.51,273.97,277.13,103746,0
1993-09-07,275.05,283.69,275.05,281.25,111138,0
1993-09-08,281.25,282.56,279.37,280.48,157578,0
1993-09-09,279.37,285.77,278.99,284.07,208707,0
1993-09-10,284.8,286.86,283.33,284.8,205436,0
1993-09-13,284.42,287.25,284.42,285.57,93792,0
1993-09-14,284.42,286.86,284.07,286.86,173136,0
1993-09-15,286.5,288.73,283.33,288.02,166892,0
1993-09-16,287.65,287.65,284.07,285.18,100812,0
1993-09-17,282.2,286.14,282.2,285.57,352077,0
1993-09-20,284.8,284.8,281.45,281.45,86838,0
1993-09-21,281.45,281.45,273.57,279.37,202466,0
1993-09-22,282.2,282.2,277.51,280.13,177153,0
1993-09-23,280.48,281.25,277.89,280.48,110835,0
1993-09-24,279.75,281.45,278.99,280.13,109214,0
1993-09-27,280.87,287.25,280.87,286.5,107458,0
1993-09-28,286.5,287.65,285.57,286.86,77390,0
1993-09-29,285.77,286.5,282.56,283.33,87142,0
1993-09-30,283.33,284.42,280.13,282.56,99628,0
1993-10-01,282.2,283.33,278.62,281.83,115255,0
1993-10-04,281.45,282.94,280.87,281.45,92880,0
1993-10-05,282.2,283.69,270.75,271.49,267670,0
1993-10-06,273.18,276.74,272.82,274.69,308573,0
1993-10-07,275.43,275.81,272.82,273.97,68480,0
1993-10-08,273.97,275.81,270.38,273.18,147859,0
1993-10-11,273.97,274.32,270.75,271.1,134795,0
1993-10-12,270.75,271.87,266.08,268.13,158659,0
1993-10-13,268.51,268.51,265.31,266.43,169054,0
1993-10-14,267.17,267.75,263.41,266.08,296695,0
1993-10-15,267.75,268.51,266.43,266.43,269357,0
1993-10-18,266.8,267.17,262.5,262.5,137327,0
1993-10-19,263.41,266.08,262.5,263.81,224300,0
1993-10-20,263.81,264.2,257.8,258.56,207729,0
1993-10-21,258.74,260.25,257.07,257.8,209381,0
1993-10-22,259.13,263.23,257.8,258.74,257477,0
1993-10-25,260.63,261.74,255.56,256.31,179683,0
1993-10-26,257.07,258.74,253.13,253.5,236687,0
1993-10-27,252.02,255.94,248.45,255.94,365612,0
1993-10-28,257.8,261.03,255.94,259.13,294230,0
1993-10-29,259.87,259.87,257.07,259.13,426393,0
1993-11-01,259.13,259.13,254.42,254.81,254271,0
1993-11-02,255.56,255.56,245.24,247.67,417248,0
1993-11-03,247.67,248.45,238.33,240.75,512661,0
1993-11-04,240.75,245.24,240.75,242.26,397065,0
1993-11-05,242.26,250.87,242.26,249.18,299020,0
1993-11-08,248.45,254.24,248.07,252.38,178502,0
1993-11-09,254.81,256.7,251.24,253.87,202906,0
1993-11-10,253.87,254.24,251.62,253.5,175127,0
1993-11-11,253.5,253.87,249.18,249.74,188460,0
1993-11-12,250.51,255.94,249.18,255.56,143639,0
1993-11-15,255.19,257.07,252.75,256.31,183462,0
1993-11-16,256.7,257.44,254.24,255.94,127404,0
1993-11-17,255.94,255.94,250.87,252.38,209553,0
1993-11-18,252.02,255.19,251.24,254.81,325989,0
1993-11-19,254.42,257.8,253.5,254.42,229399,0
1993-11-22,252.38,253.5,245.24,249.18,282419,0
1993-11-23,250.51,252.38,248.45,250.87,177591,0
1993-11-24,251.24,251.24,246.57,248.07,155586,0
1993-11-26,248.45,249.18,248.45,249.18,50794,0
1993-11-29,250.13,252.38,247.87,247.87,114006,0
1993-11-30,247.87,252.02,247.87,248.27,118022,0
1993-12-01,252.38,253.7,247.67,247.67,186940,0
1993-12-02,248.27,253.32,248.27,250.13,118696,0
1993-12-03,252.56,255.56,251.62,254.06,124670,0
1993-12-06,256.31,260.63,255.19,259.5,204996,0
1993-12-07,260.63,264.2,257.99,259.13,172393,0
1993-12-08,258.74,258.74,255.19,256.31,145091,0
1993-12-09,256.31,260.25,255.56,258.37,182520,0
1993-12-10,259.13,259.5,254.06,255.19,93860,0
1993-12-13,254.42,255.94,254.06,255.94,130578,0
1993-12-14,255.94,256.7,252.56,252.94,229028,0
1993-12-15,252.94,254.81,252.02,254.06,172697,0
1993-12-16,254.42,254.81,250.51,253.7,177456,0
1993-12-17,254.06,256.31,251.62,254.81,259973,0
1993-12-20,255.19,258.37,254.42,255.56,104691,0
1993-12-21,255.94,256.31,253.7,253.7,155720,0
1993-12-22,255.56,257.99,254.42,257.07,132842,0
1993-12-23,255.94,256.7,252.38,252.56,132737,0
1993-12-27,255.56,255.56,251.62,254.42,114208,0
1993-12-28,254.42,255.56,252.56,254.42,107630,0
1993-12-29,253.7,254.06,252.56,254.06,180158,0
1993-12-30,253.32,254.42,253.32,254.06,87616,0
1993-12-31,254.06,254.81,252.56,252.94,102666,0
1994-01-03,252.94,253.7,251.24,252.02,247824,0
1994-01-04,251.24,251.62,247.67,249.01,240971,0
1994-01-05,249.01,249.01,242.26,245.07,426259,0
1994-01-06,246.57,246.94,244.33,244.33,234056,0
1994-01-07,245.8,249.37,244.69,244.69,265780,0
1994-01-10,247.31,252.94,244.69,250.87,250052,0
1994-01-11,250.87,251.24,246.19,247.67,292477,0
1994-01-12,247.87,249.37,245.8,247.31,206684,0
1994-01-13,246.94,246.94,243.17,243.94,150727,0
1994-01-14,244.33,247.31,243.94,246.19,150050,0
1994-01-17,246.19,248.64,243.56,247.87,135505,0
1994-01-18,248.27,248.27,244.69,245.8,198754,0
1994-01-19,246.19,248.64,245.44,247.87,224808,0
1994-01-20,248.27,256.31,248.27,256.31,446338,0
1994-01-21,256.31,259.87,253.32,258.74,521807,0
1994-01-24,258.37,261.74,257.07,257.99,296931,0
1994-01-25,258.74,260.25,258.37,260.25,254846,0
1994-01-26,262.3,264.95,261.94,263.41,195143,0
1994-01-27,266.99,266.99,264.57,266.08,197064,0
1994-01-28,266.99,269.25,263.05,264.2,241142,0
1994-01-31,263.81,266.99,262.3,266.99,188186,0
1994-02-01,266.99,269.64,266.43,266.99,173780,0
1994-02-02,266.99,266.99,261.94,261.94,167400,0
1994-02-03,262.69,262.69,257.07,257.99,188122,0
1994-02-04,258.37,260.63,253.7,254.06,259535,0
1994-02-07,252.94,257.07,252.38,254.42,171011,0
1994-02-08,254.81,259.13,254.42,255.56,122884,0
1994-02-09,255.19,259.87,254.81,258.37,145663,0
1994-02-10,257.99,260.25,256.7,257.99,127471,0
1994-02-11,258.37,259.13,255.56,256.31,97772,0
1994-02-14,255.56,257.25,253.32,256.7,169153,0
1994-02-15,257.64,261.03,257.07,260.25,137936,0
1994-02-16,261.39,261.39,257.99,259.13,93352,0
1994-02-17,259.87,260.63,254.06,256.31,195582,0
1994-02-18,256.7,257.99,255.19,255.19,160446,0
1994-02-22,255.19,257.07,255.19,256.31,98751,0
1994-02-23,256.31,258.74,254.42,255.56,105636,0
1994-02-24,253.7,255.94,251.62,252.02,146103,0
1994-02-25,252.94,255.56,250.13,254.42,166015,0
1994-02-28,255.38,257.25,253.32,253.32,109654,0
1994-03-01,253.32,254.81,250.13,250.7,170064,0
1994-03-02,249.01,249.74,244.69,249.01,212930,0
1994-03-03,248.64,248.64,245.44,245.44,193760,0
1994-03-04,247.12,247.5,245.8,247.5,188291,0
1994-03-07,247.87,248.64,244.33,244.69,253800,0
1994-03-08,244.69,244.69,236.07,239.24,367064,0
1994-03-09,239.24,241.68,237.36,240.38,351099,0
1994-03-10,242.07,242.07,238.86,239.64,221838,0
1994-03-11,240,242.07,239.64,241.31,169019,0
1994-03-14,240.94,242.81,239.24,239.24,157004,0
1994-03-15,240.94,245.8,240.94,241.68,280428,0
1994-03-16,242.45,246.38,241.31,246,158253,0
1994-03-17,245.44,245.44,242.81,243.17,153762,0
1994-03-18,243.56,245.44,242.07,244.69,314343,0
1994-03-21,242.81,243.17,240.94,241.31,117416,0
1994-03-22,242.07,242.81,240.75,241.31,187683,0
1994-03-23,242.07,242.07,240.38,240.38,165980,0
1994-03-24,240.75,243.56,240,241.68,126561,0
1994-03-25,241.31,245.44,240,240.94,136314,0
1994-03-28,240.75,245.07,239.64,245.07,189199,0
1994-03-29,245.44,248.27,242.81,242.81,159905,0
1994-03-30,241.68,245.8,238.13,238.13,210295,0
1994-03-31,239.64,245.44,237.76,242.81,235374,0
1994-04-04,238.86,245.07,238.5,242.45,234290,0
1994-04-05,246,246.77,240.94,242.45,215087,0
1994-04-06,243.56,244.69,240.38,243.17,167165,0
1994-04-07,243.17,246,240.94,244.69,135134,0
1994-04-08,243.94,243.94,240.75,242.45,178737,0
1994-04-11,242.81,249.37,241.68,248.64,172899,0
1994-04-12,250.51,251.82,248.64,249.74,199227,0
1994-04-13,250.13,252.21,249.01,250.13,248430,0
1994-04-14,248.27,251.06,246.77,249.01,264397,0
1994-04-15,248.27,254.81,248.27,251.42,223154,0
1994-04-18,251.42,255.76,249.74,250.51,215188,0
1994-04-19,248.27,254.42,248.27,251.42,324470,0
1994-04-20,251.82,253.32,250.13,251.06,236247,0
1994-04-21,252.21,252.21,248.64,251.06,177997,0
1994-04-22,250.7,251.06,250.13,251.06,99123,0
1994-04-25,251.06,256.12,250.13,255.76,138980,0
1994-04-26,256.12,257.64,253.32,256.51,150727,0
1994-04-28,255.38,255.76,245.07,248.27,219170,0
1994-04-29,247.12,248.27,242.07,246,188021,0
1994-05-02,246.77,247.12,245.07,246,122072,0
1994-05-03,246.38,246.38,242.81,244.33,139655,0
1994-05-04,242.81,248.27,240.94,247.5,280530,0
1994-05-05,250.51,255.76,249.37,254.81,245869,0
1994-05-06,252.56,257.64,250.13,256.12,256634,0
1994-05-09,254.06,254.06,248.64,250.51,120048,0
1994-05-10,251.06,254.42,249.37,253.7,223391,0
1994-05-11,253.7,255.38,250.7,251.42,134866,0
1994-05-12,252.21,252.21,250.13,251.06,92542,0
1994-05-13,252.21,252.21,248.64,251.42,65781,0
1994-05-16,252.21,257.25,251.82,254.42,184375,0
1994-05-17,256.89,263.05,256.12,262.3,426325,0
1994-05-18,263.81,268.51,263.05,266.99,478742,0
1994-05-19,266.27,269.25,265.89,268.51,295483,0
1994-05-20,269.25,269.25,265.51,266.61,243774,0
1994-05-23,266.99,267.75,264.75,266.27,146848,0
1994-05-24,265.89,271.3,265.89,270.93,229062,0
1994-05-25,270.22,273.57,268.51,273.18,155923,0
1994-05-26,272.44,274.88,270.22,270.22,182790,0
1994-05-27,267.94,270.22,266.61,268.32,207292,0
1994-05-31,266.99,269.83,265.89,269.83,102363,0
1994-06-01,270.56,276.37,267.36,274.88,154844,0
1994-06-02,274.15,274.15,270.22,272.07,124065,0
1994-06-03,270.93,273.37,270.22,271.3,78939,0
1994-06-06,270.93,271.69,268.32,269.83,106952,0
1994-06-07,268.32,275.62,268.32,275.23,128791,0
1994-06-08,274.15,276,272.44,276,210936,0
1994-06-09,276.37,279.95,271.3,276.74,123220,0
1994-06-10,276,276.37,274.51,275.23,62573,0
1994-06-13,271.69,274.15,271.69,272.99,53158,0
1994-06-14,272.99,275.62,272.44,275.62,111205,0
1994-06-15,274.88,277.69,274.88,277.13,152752,0
1994-06-16,276.37,279.95,274.88,278.81,141074,0
1994-06-17,278.45,279.19,274.51,275.23,275264,0
1994-06-20,272.07,272.63,269.06,272.44,168276,0
1994-06-21,272.07,273.37,266.27,269.44,136113,0
1994-06-22,270.93,271.3,267.55,268.32,71920,0
1994-06-23,269.06,270.56,266.27,267.36,78536,0
1994-06-24,266.61,266.99,257.8,258.18,147554,0
1994-06-27,258.56,260.06,255.76,259.68,199765,0
1994-06-28,258.18,258.56,254.24,257.25,210060,0
1994-06-29,257.25,260.83,257.25,260.06,128921,0
1994-06-30,260.06,260.44,249.55,250.32,193993,0
1994-07-01,251.82,255.38,251.42,254.62,171519,0
1994-07-05,255.38,260.06,255.38,258.18,115492,0
1994-07-06,258.18,258.94,255.38,255.38,118867,0
1994-07-07,255.76,258.56,255.38,258.18,82790,0
1994-07-08,258.18,259.31,257.25,258.94,98751,0
1994-07-11,259.68,260.06,257.25,259.31,115661,0
1994-07-12,258.94,258.94,255.76,256.51,115185,0
1994-07-13,256.89,257.8,255.01,256.89,116977,0
1994-07-14,257.64,261.94,257.64,260.44,127878,0
1994-07-15,260.06,260.06,257.25,259.31,154338,0
1994-07-18,260.06,266.61,257.8,265.51,144685,0
1994-07-19,265.89,267.36,264.39,266.99,158489,0
1994-07-20,267.36,267.36,261.94,263.23,112253,0
1994-07-21,263.23,264.01,260.44,262.3,164969,0
1994-07-22,263.23,264.01,261.2,262.69,78063,0
1994-07-25,262.3,264.75,261.94,264.01,68848,0
1994-07-26,263.23,266.99,261.94,266.27,105098,0
1994-07-27,265.12,266.99,262.88,265.51,159400,0
1994-07-28,266.27,270.93,266.27,268.32,98889,0
1994-07-29,270.56,277.51,270.56,272.44,301823,0
1994-08-01,270.93,274.88,270.93,272.99,151502,0
1994-08-02,273.77,274.51,270.93,271.69,135774,0
1994-08-03,271.69,272.07,268.69,272.07,94333,0
1994-08-04,271.3,271.69,267.94,267.94,91800,0
1994-08-05,266.99,266.99,262.69,266.61,119474,0
1994-08-08,266.99,266.99,265.51,266.27,74320,0
1994-08-09,266.61,271.3,265.89,270.93,97572,0
1994-08-10,270.22,276,270.22,274.51,113670,0
1994-08-11,274.88,275.23,272.44,272.99,97637,0
1994-08-12,273.77,277.13,272.07,274.51,108878,0
1994-08-15,274.51,275.23,269.06,269.83,80392,0
1994-08-16,269.83,274.15,266.99,272.44,127505,0
1994-08-17,273.37,274.15,270.93,270.93,149749,0
1994-08-18,268.69,269.83,267.55,267.94,110936,0
1994-08-19,268.32,268.32,265.51,266.27,149443,0
1994-08-22,265.12,266.27,263.23,265.89,105876,0
1994-08-23,265.89,269.83,265.12,267.94,115962,0
1994-08-24,269.06,271.69,268.32,270.93,100744,0
1994-08-25,271.69,278.09,270.22,275.23,213230,0
1994-08-26,276.74,279.19,276.37,277.13,132534,0
1994-08-29,276.37,278.81,272.26,272.26,104085,0
1994-08-30,272.99,275.62,270.22,274.88,104085,0
1994-08-31,274.88,275.23,270.56,271.87,126832,0
1994-09-01,270.22,270.93,267.94,268.32,92642,0
1994-09-02,269.44,271.3,266.61,266.8,74722,0
1994-09-06,267.17,269.06,262.88,266.61,117785,0
1994-09-07,264.75,269.83,264.75,269.06,115626,0
1994-09-08,267.55,268.32,263.23,264.01,109112,0
1994-09-09,263.23,263.61,260.44,262.12,312354,0
1994-09-12,263.61,263.61,261.39,261.74,121906,0
1994-09-13,262.12,267.17,262.12,263.61,158896,0
1994-09-14,263.23,264.39,260.44,264.01,113872,0
1994-09-15,263.61,268.69,263.61,268.69,152381,0
1994-09-16,266.8,268.69,266.27,266.8,276815,0
1994-09-19,266.8,268.32,262.12,262.12,127068,0
1994-09-20,260.83,264.01,258.18,258.94,237497,0
1994-09-21,259.31,264.39,257.44,262.12,228048,0
1994-09-22,262.88,263.23,258.18,260.44,102734,0
1994-09-23,259.68,262.12,259.68,260.06,178198,0
1994-09-26,259.68,262.88,259.31,260.44,114953,0
1994-09-27,261.2,261.39,258.56,260.06,136958,0
1994-09-28,261.39,265.51,260.44,264.39,136451,0
1994-09-29,264.01,265.89,260.06,260.06,124944,0
1994-09-30,260.83,261.2,256.7,257.07,107292,0
1994-10-03,258.56,259.68,256.31,256.31,161423,0
1994-10-04,256.7,259.31,254.62,255.01,145663,0
1994-10-05,254.62,256.31,253.5,253.5,173575,0
1994-10-06,255.01,255.76,253.5,255.76,121127,0
1994-10-07,255.76,258.18,254.62,257.44,81910,0
1994-10-10,257.44,259.31,257.07,258.56,83262,0
1994-10-11,259.68,264.39,258.18,260.06,146374,0
1994-10-12,260.83,260.83,255.38,256.7,103781,0
1994-10-13,258.56,261.2,256.7,257.07,158115,0
1994-10-14,258.56,259.68,256.31,259.68,101622,0
1994-10-17,258.94,261.74,258.18,261.74,111710,0
1994-10-18,261.74,264.01,260.83,263.23,69726,0
1994-10-19,262.12,265.12,261.74,264.75,112181,0
1994-10-20,264.01,264.75,262.88,264.39,119846,0
1994-10-21,264.39,265.51,263.23,264.75,124944,0
1994-10-24,263.61,267.17,260.06,261.2,167839,0
1994-10-25,258.94,263.61,258.94,260.44,127237,0
1994-10-26,261.39,261.39,259.68,259.68,75364,0
1994-10-27,259.68,261.74,259.31,261.39,109517,0
1994-10-28,261.74,274.15,261.74,272.99,207292,0
1994-10-31,272.99,273.77,270.56,270.93,111138,0
1994-11-01,270.22,271.87,268.32,270.56,91766,0
1994-11-02,272.63,275.23,270.56,270.56,181507,0
1994-11-03,270.93,272.99,270.22,272.63,78977,0
1994-11-04,272.99,275.23,271.87,272.26,106313,0
1994-11-07,271.87,271.87,269.83,269.83,98821,0
1994-11-08,269.83,270.22,268.32,268.69,98583,0
1994-11-09,271.87,272.99,266.61,266.61,150188,0
1994-11-10,267.17,269.83,266.61,269.44,204590,0
1994-11-11,269.44,271.49,266.8,268.69,122445,0
1994-11-14,269.44,271.49,269.06,270.93,65443,0
1994-11-15,270.22,272.99,267.94,269.83,110598,0
1994-11-16,270.56,273.37,270.56,272.99,113501,0
1994-11-17,272.63,274.15,270.56,272.63,160616,0
1994-11-18,272.63,273.37,270.93,272.99,195647,0
1994-11-21,273.37,273.37,264.75,265.51,99628,0
1994-11-22,264.39,265.89,259.68,259.68,138205,0
1994-11-23,258.94,265.89,257.44,265.12,244281,0
1994-11-25,265.12,266.27,265.12,265.51,42422,0
1994-11-28,265.71,269.83,264.75,269.06,132403,0
1994-11-29,269.06,270.22,266.08,269.83,152615,0
1994-11-30,269.44,269.44,264.39,265.12,127675,0
1994-12-01,265.71,267.55,265.12,266.43,101418,0
1994-12-02,266.43,271.1,266.43,270.56,184141,0
1994-12-05,271.49,276.57,270.93,275.62,192542,0
1994-12-06,275.62,278.45,274.88,278.09,170233,0
1994-12-07,276.19,278.45,276,277.31,130612,0
1994-12-08,276.93,278.09,272.99,274.88,207696,0
1994-12-09,275.23,278.09,274.15,276,161493,0
1994-12-12,276,276.93,275.23,276.57,141141,0
1994-12-13,276.19,276.57,274.51,274.51,243131,0
1994-12-14,274.88,279.19,274.51,279.19,296964,0
1994-12-15,278.45,281.64,276.93,280.67,306381,0
1994-12-16,281.06,283.13,280.3,283.13,385930,0
1994-12-19,282.01,282.75,281.06,282.38,168343,0
1994-12-20,281.45,286.14,281.45,284.98,190316,0
1994-12-21,284.23,289.7,284.23,287.05,202800,0
1994-12-22,285.77,287.05,282.01,283.88,179550,0
1994-12-23,284.62,286.69,282.75,285.77,124770,0
1994-12-27,286.69,290.08,286.69,288.92,61055,0
1994-12-28,288.92,291.96,286.14,287.05,124438,0
1994-12-29,287.05,287.84,284.98,285.37,92607,0
1994-12-30,286.14,287.05,281.64,283.88,77017,0
1995-01-03,282.01,284.62,278.81,284.62,116234,0
1995-01-04,284.62,286.69,280.67,281.45,159841,0
1995-01-05,281.06,281.06,278.45,281.06,177692,0
1995-01-06,280.67,282.38,279.95,281.06,146574,0
1995-01-09,282.38,282.38,279.55,281.45,168748,0
1995-01-10,282.38,286.14,279.95,284.23,200405,0
1995-01-11,285.37,290.08,284.98,288.55,272867,0
1995-01-12,288.92,291.18,287.84,288.92,235406,0
1995-01-13,291.58,297,290.08,296.25,332201,0
1995-01-16,296.62,306,296.25,304.89,325821,0
1995-01-17,302.07,304.89,300.58,303.38,307596,0
1995-01-18,302.63,303.01,297.56,299.42,163112,0
1995-01-19,297.56,298.31,289.7,292.86,257206,0
1995-01-20,292.14,292.86,289.31,290.08,296256,0
1995-01-23,288.92,289.31,286.69,288.19,284274,0
1995-01-24,288.92,291.18,288.55,289.31,234628,0
1995-01-25,288.92,294.37,288.55,291.18,161729,0
1995-01-26,291.96,296.62,291.58,294.37,207155,0
1995-01-27,296.25,305.63,294.76,304.89,341446,0
1995-01-30,304.89,304.89,302.44,303.38,134964,0
1995-01-31,303.38,307.13,299.82,301.7,174151,0
1995-02-01,302.07,303.01,294.76,295.51,205808,0
1995-02-02,295.51,296.25,292.14,295.88,221838,0
1995-02-03,297.56,309.57,296.25,306.75,363046,0
1995-02-06,305.63,307.52,303.01,303.38,227303,0
1995-02-07,304.13,307.52,304.13,305.63,198549,0
1995-02-08,305.24,309.57,304.51,309.2,277457,0
1995-02-09,307.52,308.06,301.3,303.75,208911,0
1995-02-10,302.07,302.63,299.82,301.3,187782,0
1995-02-13,300.92,301.7,297.2,300.19,137024,0
1995-02-14,300.58,304.13,299.07,303.01,119608,0
1995-02-15,303.38,305.24,301.7,301.7,144991,0
1995-02-16,301.7,302.07,298.31,302.07,135471,0
1995-02-17,302.07,303.75,298.71,299.07,167703,0
1995-02-21,299.82,300.58,291.96,292.48,198316,0
1995-02-22,291.96,299.07,289.7,295.51,238239,0
1995-02-23,300.19,303.75,300.19,300.58,349780,0
1995-02-24,300.92,302.44,299.42,302.44,188593,0
1995-02-27,301.88,303.01,299.42,301.3,108574,0
1995-02-28,301.3,302.24,297.2,300.92,105402,0
1995-03-01,299.42,300.19,297.93,298.71,99969,0
1995-03-02,299.07,300.92,297.93,299.07,137126,0
1995-03-03,298.31,299.07,295.88,297.56,94971,0
1995-03-06,296.43,297.2,294,296.43,134020,0
1995-03-07,295.88,295.88,291.38,293.63,284308,0
1995-03-08,294.37,295.51,290.99,292.48,195143,0
1995-03-09,292.48,292.48,290.43,291.77,247622,0
1995-03-10,292.86,296.81,292.14,296.25,241007,0
1995-03-13,297.2,301.3,296.43,300.58,166757,0
1995-03-14,301.88,304.13,301.88,302.63,141613,0
1995-03-15,301.88,303.75,300.58,303.38,131829,0
1995-03-16,303.75,306,303.01,305.24,137362,0
1995-03-17,305.63,306.75,302.24,304.13,235674,0
1995-03-20,303.75,305.63,303.75,304.89,122138,0
1995-03-21,303.75,307.68,303.01,306.75,191023,0
1995-03-22,306.75,307.33,303.38,304.13,165882,0
1995-03-23,303.38,304.51,301.88,303.01,138271,0
1995-03-24,303.38,307.13,303.38,307.13,134930,0
1995-03-27,309.57,313.13,308.43,312.75,169121,0
1995-03-28,312.18,312.18,307.33,311.45,108168,0
1995-03-29,311.45,313.87,309.57,309.92,186905,0
1995-03-30,311.08,311.45,302.24,303.38,165104,0
1995-03-31,299.42,303.75,297.93,301.88,159637,0
1995-04-03,301.88,303.38,299.42,301.88,95814,0
1995-04-04,303.75,304.13,301.7,304.13,99628,0
1995-04-05,303.38,303.38,301.7,302.63,68309,0
1995-04-06,303.75,310.31,303.01,308.81,212896,0
1995-04-07,309.2,311.08,305.63,305.63,174151,0
1995-04-10,304.89,307.33,304.51,307.33,120217,0
1995-04-11,307.33,308.81,302.63,304.89,100608,0
1995-04-12,304.13,304.89,298.71,300.58,119103,0
1995-04-13,301.88,303.38,301.7,302.63,124873,0
1995-04-17,304.51,307.13,301.88,301.88,158690,0
1995-04-18,301.7,304.13,300.58,301.88,144112,0
1995-04-19,301.7,302.63,299.42,302.24,136485,0
1995-04-20,301.88,301.88,299.42,301.7,102937,0
1995-04-21,301.7,301.7,292.86,299.82,344520,0
1995-04-24,299.82,306.75,299.82,305.24,158524,0
1995-04-25,304.51,305.24,303.38,304.51,182957,0
1995-04-26,304.13,304.13,302.24,302.63,95208,0
1995-04-27,305.24,312.56,305.24,311.08,221905,0
1995-04-28,311.45,311.45,307.13,309.57,164295,0
1995-05-01,309.57,311.45,308.06,309.92,138778,0
1995-05-02,309.92,310.69,306.38,308.81,90382,0
1995-05-03,309.2,312.18,307.13,311.45,162136,0
1995-05-04,311.81,317.62,310.31,314.25,219574,0
1995-05-05,313.87,318.01,311.45,314.62,210060,0
1995-05-08,313.87,327.38,313.87,325.49,192610,0
1995-05-09,325.13,327.38,324.76,326.63,159267,0
1995-05-10,326.63,329.8,325.13,329.8,170201,0
1995-05-11,329.07,331.33,327,327,186232,0
1995-05-12,326.25,330.55,325.49,330.17,163720,0
1995-05-15,329.07,337.5,329.07,335.62,186669,0
1995-05-16,333.94,334.5,331.33,332.07,122984,0
1995-05-17,331.33,332.45,327,328.14,90751,0
1995-05-18,327.76,329.8,327,327.38,145056,0
1995-05-19,325.49,327.38,322.68,323.64,227980,0
1995-05-22,324.38,327,323.07,324.76,122679,0
1995-05-23,326.25,331.68,325.49,329.07,134866,0
1995-05-24,330.17,338.99,330.17,338.99,172057,0
1995-05-25,337.89,338.26,330.55,331.68,165037,0
1995-05-26,332.07,333.2,325.87,327,104489,0
1995-05-30,327,328.14,324.01,325.87,174282,0
1995-05-31,324.76,330.17,323.64,330.17,219340,0
1995-06-01,329.8,332.07,327,329.8,130984,0
1995-06-02,329.45,340.33,329.07,337.5,243236,0
1995-06-05,338.99,340.33,337.5,338.63,120893,0
1995-06-06,338.99,346.88,338.63,345.19,303276,0
1995-06-07,344.07,344.07,337.5,340.14,177287,0
1995-06-08,338.99,342.56,335.25,336.01,139960,0
1995-06-09,331.68,332.07,323.45,328.88,233919,0
1995-06-12,329.8,329.8,324.76,325.49,161562,0
1995-06-13,328.14,332.07,327,330.55,147656,0
1995-06-14,330.55,332.82,328.5,332.07,106786,0
1995-06-15,330.55,330.55,326.25,326.63,100099,0
1995-06-16,328.14,330.17,327.38,329.07,292543,0
1995-06-19,329.07,335.62,328.14,335.62,154911,0
1995-06-20,335.62,335.62,328.88,330.17,175532,0
1995-06-21,331.68,334.87,330.95,333.56,181673,0
1995-06-22,334.69,342.56,334.69,340.33,165104,0
1995-06-23,340.14,340.14,335.25,338.63,93386,0
1995-06-26,337.5,337.5,330.17,331.33,157037,0
1995-06-27,332.45,333.56,328.14,328.5,203780,0
1995-06-28,329.8,333.56,327,332.82,193556,0
1995-06-29,333.56,333.56,328.14,330.17,98111,0
1995-06-30,330.55,332.45,328.14,330.95,200033,0
1995-07-03,330.17,333.2,330.17,332.07,64394,0
1995-07-05,333.56,334.87,328.88,328.88,171383,0
1995-07-06,330.95,331.33,326.25,330.95,202500,0
1995-07-07,330.17,338.26,329.8,334.31,248703,0
1995-07-10,332.82,333.94,327.76,329.45,122679,0
1995-07-11,328.88,330.95,327,327.76,207931,0
1995-07-12,327.38,329.07,327.38,328.5,203578,0
1995-07-13,329.8,330.55,327,327.38,165882,0
1995-07-14,327,329.07,326.25,326.63,170504,0
1995-07-17,326.63,328.14,325.49,327.76,137061,0
1995-07-18,326.63,327.76,321.19,324.76,215932,0
1995-07-19,324.38,325.87,318.56,321.55,244382,0
1995-07-20,321.19,321.55,317.62,317.81,211814,0
1995-07-21,318.56,318.94,312.18,313.5,506686,0
1995-07-24,313.5,315.01,308.81,312.18,354306,0
1995-07-25,313.5,320.8,313.13,319.33,460989,0
1995-07-26,321.55,328.88,320.8,322.31,272563,0
1995-07-27,326.25,332.82,322.68,323.64,261830,0
1995-07-28,325.87,327.76,322.68,327.76,154068,0
1995-07-31,327.76,330.37,326.06,326.63,120938,0
1995-08-01,324.95,326.63,317.81,320.07,281563,0
1995-08-02,324.38,332.07,318.37,321.75,283093,0
1995-08-03,321.19,326.63,320.62,326.06,180784,0
1995-08-04,326.06,330.37,322.88,323.82,160289,0
1995-08-07,324.95,327.76,322.31,323.82,158600,0
1995-08-08,323.82,326.06,319.52,321.19,189585,0
1995-08-09,322.88,322.88,318.37,319.52,210305,0
1995-08-10,317.44,320.07,314.07,318.37,256137,0
1995-08-11,318.94,319.52,315.77,317.81,140312,0
1995-08-14,317.81,318.37,315.77,318.37,201305,0
1995-08-15,316.87,321.75,316.87,320.07,195457,0
1995-08-16,320.62,323.45,319.52,321.75,199978,0
1995-08-17,320.07,327.76,320.07,325.49,208619,0
1995-08-18,329.27,336.39,328.88,333.76,261855,0
1995-08-21,334.31,337.5,333.2,334.31,126765,0
1995-08-22,333.2,334.69,329.27,333.2,106447,0
1995-08-23,332.63,332.63,329.8,330.95,89482,0
1995-08-24,329.8,334.31,329.27,334.31,110969,0
1995-08-25,336.39,346.13,336.39,342.93,133581,0
1995-08-28,343.5,344.07,339.18,341.83,94993,0
1995-08-29,343.5,349.49,342.38,346.13,155655,0
1995-08-30,345.75,347.81,342.38,347.25,108808,0
1995-08-31,345.75,352.14,345.75,351.19,143099,0
1995-09-01,351.19,355.52,348.38,351.57,76588,0
1995-09-05,350.62,351.19,344.07,347.81,114320,0
1995-09-06,348.75,352.49,342.21,345.57,153496,0
1995-09-07,348.75,351.57,346.13,347.07,127124,0
1995-09-08,349.89,350.43,345,347.62,90857,0
1995-09-11,349.31,357,348.2,348.75,162381,0
1995-09-12,349.89,353.05,347.62,353.05,105277,0
1995-09-13,354.2,358.49,353.63,354.75,159591,0
1995-09-14,353.63,367.88,353.63,365.64,322919,0
1995-09-15,367.31,370.49,359.64,364.5,359459,0
1995-09-18,366.19,369.95,365.64,368.45,170345,0
1995-09-19,367.88,370.49,365.07,369,105414,0
1995-09-20,369,372.77,367.88,372.77,115290,0
1995-09-21,374.46,378.18,364.5,369.95,186166,0
1995-09-22,365.07,367.88,362.99,367.31,124267,0
1995-09-25,365.07,375.95,365.07,374.98,112929,0
1995-09-26,373.31,374.46,369,371.05,114748,0
1995-09-27,369,369.38,364.5,367.88,177840,0
1995-09-28,367.88,377.63,367.88,377.07,143932,0
1995-09-29,375.95,375.95,369.38,370.49,138172,0
1995-10-02,369.95,371.63,362.99,366.19,127373,0
1995-10-03,369.38,374.98,366.74,373.31,154012,0
1995-10-04,373.31,373.31,369.38,372.19,103160,0
1995-10-05,371.05,375.37,371.05,372.19,108808,0
1995-10-06,374.46,375.95,370.49,371.05,84351,0
1995-10-09,371.05,374.98,369.95,373.31,107347,0
1995-10-10,370.49,373.31,369.38,372.77,123975,0
1995-10-11,371.63,376.51,371.63,374.46,86578,0
1995-10-12,375.37,376.51,372.77,375.95,86421,0
1995-10-13,382.49,382.49,373.31,376.51,152706,0
1995-10-16,377.63,379.33,373.88,378.18,88043,0
1995-10-17,378.75,381.01,377.63,381.01,92721,0
1995-10-18,381.4,381.4,377.63,379.33,146317,0
1995-10-19,378.75,381.93,378.18,381.4,138016,0
1995-10-20,381.01,381.01,371.63,371.63,212285,0
1995-10-23,369.95,374.46,368.45,371.05,169471,0
1995-10-24,372.19,372.77,362.99,363.57,165597,0
1995-10-25,363.96,366.74,359.64,365.64,219691,0
1995-10-26,365.07,367.31,358.49,360.19,218360,0
1995-10-27,359.06,370.49,357,369,127800,0
1995-10-30,373.31,373.31,366.19,369.95,118394,0
1995-10-31,368.45,369.95,365.07,369,103591,0
1995-11-01,369,371.63,368.45,370.49,94657,0
1995-11-02,374.98,378.75,374.98,377.63,109911,0
1995-11-03,378.18,378.18,374.46,376.51,84711,0
1995-11-06,375.37,377.07,372.77,376.51,72675,0
1995-11-07,377.07,377.07,371.05,374.46,82754,0
1995-11-08,374.98,378.18,373.31,378.18,134145,0
1995-11-09,374.98,377.07,371.05,375.37,158468,0
1995-11-10,376.51,377.07,374.98,376.51,73506,0
1995-11-13,376.51,377.07,372.77,376.51,91707,0
1995-11-14,375.95,375.95,372.19,372.77,112994,0
1995-11-15,371.63,372.77,369,370.49,130454,0
1995-11-16,370.49,375.37,369.95,371.63,221803,0
1995-11-17,372.19,381.01,369,378.75,233009,0
1995-11-20,378.18,378.75,374.98,377.07,96838,0
1995-11-21,377.63,387.37,376.51,386.82,212644,0
1995-11-22,385.9,387.37,381.93,383.07,151761,0
1995-11-24,385.9,389.64,385.33,388.5,38523,0
1995-11-27,394.49,394.49,387.37,390.2,210892,0
1995-11-28,390.2,391.9,385.9,390.73,106669,0
1995-11-29,389.06,390.2,383.63,385.33,82079,0
1995-11-30,387.37,392.81,383.07,391.32,161572,0
1995-12-01,391.9,397.89,391.9,395.62,142784,0
1995-12-04,395.62,403.31,395.62,401.63,201755,0
1995-12-05,402.76,405.95,399.93,405.38,212240,0
1995-12-06,405.18,408.57,400.3,401.44,195794,0
1995-12-07,399.19,405.77,399.19,402.94,187782,0
1995-12-08,400.3,402.01,396.56,397.13,89550,0
1995-12-11,397.13,400.87,396.56,398.24,113040,0
1995-12-12,399.19,406.32,397.13,400.3,156375,0
1995-12-13,397.13,409.12,396.56,409.12,169875,0
1995-12-14,409.7,412.29,405.77,406.88,136575,0
1995-12-15,414.55,416.26,411.19,412.85,442078,0
1995-12-18,411.19,411.77,403.69,406.32,188232,0
1995-12-19,405.18,414,399.75,414,242390,0
1995-12-20,415.14,416.61,404.24,404.62,165215,0
1995-12-21,404.24,405.77,398.24,400.87,214559,0
1995-12-22,400.87,405.77,398.63,403.69,187491,0
1995-12-26,403.12,408.57,402.01,405.77,118081,0
1995-12-27,405.18,410.26,404.24,409.12,124493,0
1995-12-28,407.99,407.99,402.56,404.24,83813,0
1995-12-29,403.12,403.69,398.63,403.69,115716,0
1996-01-02,402.56,408.57,400.3,407.45,174623,0
1996-01-03,414.55,415.14,408.57,410.26,168031,0
1996-01-04,409.7,411.77,406.32,410.64,219598,0
1996-01-05,411.77,411.77,406.88,410.26,276005,0
1996-01-08,409.12,411.77,407.99,408.57,48259,0
1996-01-09,410.64,410.64,404.24,407.26,205423,0
1996-01-10,403.12,403.69,393.76,393.76,207785,0
1996-01-11,397.7,399.19,392.61,397.7,202316,0
1996-01-12,397.7,400.87,393.76,400.87,155430,0
1996-01-15,401.44,407.45,400.87,405.18,130544,0
1996-01-16,408.57,408.57,402.01,406.32,142108,0
1996-01-17,406.88,411.19,404.62,406.88,150885,0
1996-01-18,408.57,412.29,406.88,411.77,196380,0
1996-01-19,411.19,413.45,407.45,411.19,258793,0
1996-01-22,411.77,411.77,403.12,404.62,93644,0
1996-01-23,404.24,404.24,398.24,399.75,127124,0
1996-01-24,400.3,400.87,396.01,399.19,194558,0
1996-01-25,399.19,402.56,387.19,390.02,282238,0
1996-01-26,390.02,396.01,387.19,395.45,241243,0
1996-01-29,395.45,401.44,394.88,400.87,120509,0
1996-01-30,402.01,406.88,398.24,405.77,174914,0
1996-01-31,411.77,427.14,409.12,422.63,289010,0
1996-02-01,419.47,420.56,413.45,418.31,185175,0
1996-02-02,418.31,420.56,414,417.18,197750,0
1996-02-05,416.26,418.31,411.77,418.31,130567,0
1996-02-06,417.18,435.74,417.18,433.7,232290,0
1996-02-07,435.74,438.57,426.57,430.29,263113,0
1996-02-08,431.45,449.99,431.45,448.31,204434,0
1996-02-09,448.31,448.89,441.21,445.68,187378,0
1996-02-12,448.89,451.14,441.74,444.58,166520,0
1996-02-13,443.99,449.45,442.31,443.99,183397,0
1996-02-14,444.58,447.2,439.69,440.63,149644,0
1996-02-15,438.57,442.31,437.45,439.13,127237,0
1996-02-16,438.57,438.57,430.88,431.99,270335,0
1996-02-20,429.21,429.74,423.18,425.43,179910,0
1996-02-21,424.88,424.88,417.18,419.47,257647,0
1996-02-22,425.43,430.29,423.18,423.78,273328,0
1996-02-23,427.7,436.31,424.88,436.31,233796,0
1996-02-26,433.7,435.74,426.57,428.25,143302,0
1996-02-27,428.25,429.21,422.24,427.7,156061,0
1996-02-28,431.99,436.91,428.25,430.29,168793,0
1996-02-29,429.21,432.57,421.69,422.63,133404,0
1996-03-01,426.57,429.74,418.88,429.74,153473,0
1996-03-04,429.74,436.91,428.62,433.7,130678,0
1996-03-05,431.99,431.99,428.25,430.88,133986,0
1996-03-06,430.69,431.81,427.52,428.62,217168,0
1996-03-07,428.62,429.56,424.7,429.56,156103,0
1996-03-08,420.37,421.5,410.46,415.52,333066,0
1996-03-11,411,416.42,404.43,406.69,241942,0
1996-03-12,402.94,403.89,394.68,400.7,252383,0
1996-03-13,401.83,404.43,399.57,402.38,258119,0
1996-03-14,402.94,407.26,401.25,401.25,234583,0
1996-03-15,403.89,407.82,400.12,402.38,445766,0
1996-03-18,407.82,411,404.43,410.46,187513,0
1996-03-19,411.57,414.38,409.5,410.46,149919,0
1996-03-20,411.57,419.27,409.5,418.68,185265,0
1996-03-21,419.27,422.05,418.12,419.27,153832,0
1996-03-22,421.5,421.5,414.94,418.12,96344,0
1996-03-25,422.43,425.24,420.37,424.13,185017,0
1996-03-26,423.02,425.24,421.5,423.58,103252,0
1996-03-27,423.58,423.58,414.94,416.42,150885,0
1996-03-28,413.83,415.52,412.13,415.52,108829,0
1996-03-29,416.98,416.98,407.26,408.93,155518,0
1996-04-01,413.25,413.83,407.26,409.5,307370,0
1996-04-02,411,414.38,409.5,411,123325,0
1996-04-03,410.46,410.46,405.57,409.5,120398,0
1996-04-04,410.46,410.46,406.69,408.93,130633,0
1996-04-08,401.83,402.94,397.51,400.7,253328,0
1996-04-09,400.7,401.25,394.13,396.36,190034,0
1996-04-10,393.58,396.36,390.93,390.93,322692,0
1996-04-11,393.01,393.01,387.57,390.93,258637,0
1996-04-12,389.84,405.57,388.69,404.43,282823,0
1996-04-15,405.57,408.93,403.5,406.12,137339,0
1996-04-16,409.5,409.5,402.38,402.94,99562,0
1996-04-17,402.38,403.89,398.43,400.7,160830,0
1996-04-18,401.25,402.38,395.25,396.94,128813,0
1996-04-19,396.36,407.26,394.68,403.5,234945,0
1996-04-22,406.12,410.46,405.57,408.37,105185,0
1996-04-23,407.26,411.57,406.12,410.46,96548,0
1996-04-24,411,411.57,401.83,403.5,111936,0
1996-04-25,401.83,401.83,393.01,395.82,471350,0
1996-04-26,395.25,399.57,389.24,396.36,526339,0
1996-04-29,391.51,397.51,391.51,397.51,279695,0
1996-04-30,397.89,401.83,395.25,399.01,173497,0
1996-05-01,397.51,404.43,396.36,402.94,160695,0
1996-05-02,400.7,400.7,388.12,389.84,395007,0
1996-05-03,391.9,395.25,384.94,384.94,511128,0
1996-05-06,386.42,388.69,384.94,387.01,183666,0
1996-05-07,388.12,390.93,385.51,389.84,207990,0
1996-05-08,388.12,396.94,387.57,395.82,279945,0
1996-05-09,395.25,397.51,394.13,395.82,160493,0
1996-05-10,400.7,403.89,396.94,402.38,210192,0
1996-05-13,404.43,407.26,399.01,407.26,107008,0
1996-05-14,408.93,411,405.57,406.12,135742,0
1996-05-15,406.12,407.82,400.7,402.94,178896,0
1996-05-16,400.7,402.38,397.51,397.89,131807,0
1996-05-17,399.01,400.7,396.94,397.51,231116,0
1996-05-20,397.51,405,396.36,402.38,131985,0
1996-05-21,404.43,407.26,401.83,406.12,107684,0
1996-05-22,406.12,412.67,403.89,408.93,164609,0
1996-05-23,408.93,410.46,407.26,410.06,130589,0
1996-05-24,410.06,416.06,408.93,414.38,170032,0
1996-05-28,413.83,413.83,408.93,410.46,116009,0
1996-05-29,412.13,413.25,404.43,408.93,118597,0
1996-05-30,406.12,415.52,405,415.52,264848,0
1996-05-31,413.83,414.94,409.5,411.57,153223,0
1996-06-03,410.46,417.58,410.06,413.83,178198,0
1996-06-04,417.58,421.5,416.42,420.94,186590,0
1996-06-05,418.49,423.38,414.19,422.83,163079,0
1996-06-06,423.38,424.51,420.75,422.43,156894,0
1996-06-07,415.33,417.38,412.49,416.26,152573,0
1996-06-10,416.26,416.8,413.05,414.19,85678,0
1996-06-11,414.19,416.8,411.95,413.65,134189,0
1996-06-12,412.49,413.65,407.64,407.64,129103,0
1996-06-13,408.17,410.81,406.51,406.51,157048,0
1996-06-14,403.69,407.64,402.76,405.38,136620,0
1996-06-17,404.81,406.51,402.76,403.31,116079,0
1996-06-18,401.07,404.24,399.37,402.19,174374,0
1996-06-19,403.31,415.33,403.31,414.75,235552,0
1996-06-20,415.89,415.89,410.81,411.95,253933,0
1996-06-21,414.19,417.94,412.49,416.8,351762,0
1996-06-24,420.75,423.93,417.94,418.49,203963,0
1996-06-25,419.65,424.32,419.65,422.43,138959,0
1996-06-26,422.43,423.93,421.86,421.86,135268,0
1996-06-27,421.86,426.75,420.18,426.75,124559,0
1996-06-28,427.87,433.33,426.18,431.08,140690,0
1996-07-01,432.18,432.18,425.63,427.32,143009,0
1996-07-02,426.18,429.39,425.63,427.87,139296,0
1996-07-03,427.32,429.39,423.93,427.87,131332,0
1996-07-05,422.83,422.83,412.49,413.05,91530,0
1996-07-08,408.74,412.49,403.31,404.24,152054,0
1996-07-09,408.17,412.49,407.06,409.89,131667,0
1996-07-10,410.26,411.95,405.95,410.26,101162,0
1996-07-11,409.32,409.89,399.93,405.38,191001,0
1996-07-12,404.24,412.49,402.76,407.82,129735,0
1996-07-15,410.81,415.33,408.17,409.32,158309,0
1996-07-16,409.89,412.49,400.5,405.38,278841,0
1996-07-17,405.95,409.32,401.07,402.76,175388,0
1996-07-18,399.93,414.75,398.82,411.95,246799,0
1996-07-19,412.49,412.49,403.31,408.17,148250,0
1996-07-22,406.51,408.74,402.19,403.31,77152,0
1996-07-23,404.24,407.06,393.94,393.94,181982,0
1996-07-24,395.06,403.69,395.06,402.76,190416,0
1996-07-25,406.51,409.32,399.93,401.07,124516,0
1996-07-26,401.07,403.69,399.37,403.69,114391,0
1996-07-29,403.31,407.64,403.31,406.51,124695,0
1996-07-30,407.06,408.17,405.95,407.64,152729,0
1996-07-31,406.51,411.38,406.51,411.38,114254,0
1996-08-01,411.38,423.38,410.81,422.83,232601,0
1996-08-02,427.87,432.18,425.63,432.18,223514,0
1996-08-05,432.18,432.76,426.18,427.32,125121,0
1996-08-06,425.63,430.49,425.63,427.87,133062,0
1996-08-07,429.39,435.4,426.75,429.02,209249,0
1996-08-08,429.02,435.02,429.02,433.85,90989,0
1996-08-09,436.51,437.62,434.42,435.02,99198,0
1996-08-12,433.85,441.02,432.76,441.02,129735,0
1996-08-13,437.62,439.32,434.42,435.4,100417,0
1996-08-14,436.51,437.62,432.76,436.51,76522,0
1996-08-15,436.51,437.62,433.85,435.4,76700,0
1996-08-16,437.08,443.07,435.92,437.62,124851,0
1996-08-19,438.18,439.32,435.92,438.74,87797,0
1996-08-20,437.08,441.02,435.4,439.86,89415,0
1996-08-21,438.74,439.32,435.4,438.18,61448,0
1996-08-22,439.32,441.02,438.18,438.74,53864,0
1996-08-23,435.92,437.62,432.76,432.76,111375,0
1996-08-26,431.63,433.85,429.92,433.33,78502,0
1996-08-27,433.85,433.85,430.49,432.18,64079,0
1996-08-28,432.18,433.85,429.39,429.39,93442,0
1996-08-29,426.18,426.75,415.33,419.07,173113,0
1996-08-30,419.07,419.65,414.19,415.33,150660,0
1996-09-03,413.05,416.26,410.81,414.75,106514,0
1996-09-04,414.55,415.72,411.38,414.55,94163,0
1996-09-05,415.14,418.49,411.38,411.95,101496,0
1996-09-06,412.85,417.38,410.81,415.14,128587,0
1996-09-09,420,426.57,419.47,426.57,144156,0
1996-09-10,427.7,428.25,420.56,422.83,131712,0
1996-09-11,423.93,425.99,423.38,425.63,90180,0
1996-09-12,428.82,430.49,426.57,427.7,97806,0
1996-09-13,434.22,437.62,433.7,435.4,116234,0
1996-09-16,434.82,435.4,431.63,432.18,154508,0
1996-09-17,431.08,432.18,427.14,430.49,140060,0
1996-09-18,429.92,431.08,427.14,427.7,80257,0
1996-09-19,426.57,428.25,425.06,425.06,116999,0
1996-09-20,425.06,430.49,425.06,429.39,374129,0
1996-09-23,426.57,429.92,423.38,429.39,115356,0
1996-09-24,430.49,431.08,427.14,429.39,171741,0
1996-09-25,430.49,435.4,427.14,433.15,182968,0
1996-09-26,434.22,441.92,434.22,436.51,161167,0
1996-09-27,439.13,439.69,435.92,438.74,108563,0
1996-09-30,438.74,442.5,438.18,440.83,131758,0
1996-10-01,441.92,447.38,440.83,444.18,115537,0
1996-10-02,444.18,447.92,443.63,447.38,86940,0
1996-10-03,448.5,449.63,443.07,446.25,89482,0
1996-10-04,450.75,458.44,449.07,458.44,149491,0
1996-10-07,458.81,458.81,454.48,456.17,80727,0
1996-10-08,453.38,457.87,452.24,452.82,88449,0
1996-10-09,452.82,456.17,451.87,455.63,98145,0
1996-10-10,454.48,454.48,448.5,449.63,83563,0
1996-10-11,450.75,452.24,448.5,451.87,99969,0
1996-10-14,450.17,456.17,450.17,451.32,56204,0
1996-10-15,452.82,454.48,444.18,447.38,180517,0
1996-10-16,450.17,452.24,446.82,451.87,101789,0
1996-10-17,452.82,458.81,451.32,458.44,90091,0
1996-10-18,458.44,463.31,456.17,463.31,147105,0
1996-10-21,464.44,468.76,461.63,463.31,95825,0
1996-10-22,464.44,465.01,459.37,459.93,88739,0
1996-10-23,459.37,462.19,452.82,462.19,111915,0
1996-10-24,461.63,461.63,455.08,457.87,87592,0
1996-10-25,456.76,461.63,455.08,456.76,107120,0
1996-10-28,456.17,460.5,452.82,455.63,99694,0
1996-10-29,455.63,473.06,455.63,471.55,168184,0
1996-10-30,471.92,476.45,471,475.87,158489,0
1996-10-31,472.52,477.55,472.52,475.3,109933,0
1996-11-01,475.87,477.55,472.52,473.62,85297,0
1996-11-04,474.78,477.55,473.06,477.55,83585,0
1996-11-05,481.87,484.12,478.52,479.62,167714,0
1996-11-06,480.19,485.06,477.55,483.57,127458,0
1996-11-07,484.12,491.64,483.57,484.69,182632,0
1996-11-08,483.57,492.75,481.87,490.13,125841,0
1996-11-11,487.88,487.88,482.43,484.12,73574,0
1996-11-12,480.74,484.12,477.55,481.32,125392,0
1996-11-13,482.43,485.06,479.62,485.06,99406,0
1996-11-14,483.57,484.12,476.45,480.19,178580,0
1996-11-15,481.32,481.32,478.14,478.52,269615,0
1996-11-18,478.52,485.06,478.52,481.32,78796,0
1996-11-19,480.19,486.19,480.19,484.69,81787,0
1996-11-20,484.69,486.75,480.74,484.69,122757,0
1996-11-21,484.69,485.63,481.32,485.63,111193,0
1996-11-22,487.88,493.86,486.19,490.68,101564,0
1996-11-25,492.18,501.56,490.68,500.45,136688,0
1996-11-26,501.01,509.27,499.31,503.82,190350,0
1996-11-27,504.76,505.33,500.45,503.26,57780,0
1996-11-29,504.76,506.44,503.26,503.26,33074,0
1996-12-02,501.56,504.37,497.79,502.13,119409,0
1996-12-03,501.56,505.33,492.18,492.18,107909,0
1996-12-04,492.18,492.75,486.75,489.94,148679,0
1996-12-05,488.8,494.25,486.75,491.64,96615,0
1996-12-06,487.34,488.25,483.39,485.63,139568,0
1996-12-09,489.37,489.94,479.62,489.37,132436,0
1996-12-10,492.18,492.18,487.34,488.8,113941,0
1996-12-11,483.94,485.63,477.94,480.19,172866,0
1996-12-12,482.26,482.26,470.82,471.92,212940,0
1996-12-13,467.05,470.82,464.82,466.51,202432,0
1996-12-16,471.37,471.37,464.26,466.51,141794,0
1996-12-17,464.26,473.62,463.11,471.37,201959,0
1996-12-18,472.52,476.81,465.94,466.51,150885,0
1996-12-19,470.82,482.26,467.99,482.26,190639,0
1996-12-20,494.82,494.82,483.94,485.63,392579,0
1996-12-23,484.49,487.7,480.19,483.94,151222,0
1996-12-24,484.49,485.63,482.82,483.94,32150,0
1996-12-26,484.49,488.25,484.49,487.7,83744,0
1996-12-27,488.8,490.5,485.06,486.75,49206,0
1996-12-30,488.25,489.37,482.82,483.39,84059,0
1996-12-31,483.39,483.39,473.62,474.01,133809,0
1997-01-02,475.11,476.81,466.51,470.82,173406,0
1997-01-03,474.01,477.38,473.06,475.11,168793,0
1997-01-06,474.6,477.94,472.52,475.11,161167,0
1997-01-07,474.6,478.52,471.37,478.52,133672,0
1997-01-08,482.82,485.63,479.07,481.7,196514,0
1997-01-09,483.94,500.45,483.94,495.95,262079,0
1997-01-10,490.5,492.18,486.19,492.18,252785,0
1997-01-13,497.07,499.31,488.25,493.3,144831,0
1997-01-14,496.51,505.86,494.25,501.37,202856,0
1997-01-15,499.87,505.33,494.25,497.62,173250,0
1997-01-16,503.08,503.08,496.51,499.31,159229,0
1997-01-17,499.87,501.37,495.95,501.01,176602,0
1997-01-20,501.01,505.86,498.18,504.76,89278,0
1997-01-21,501.37,511.88,499.87,505.33,173026,0
1997-01-22,509.62,518.42,505.86,517.89,202500,0
1997-01-23,521.24,542.07,511.88,513,334460,0
1997-01-24,515.63,522.75,511.31,515.07,379371,0
1997-01-27,514.13,514.69,503.64,505.33,162877,0
1997-01-28,511.88,515.07,500.45,500.45,158445,0
1997-01-29,501.37,512.44,501.01,510.76,182813,0
1997-01-30,511.88,518.42,503.08,518.42,142603,0
1997-01-31,520.13,531,519.57,530.43,224031,0
1997-02-03,529.33,529.87,522.18,526.12,149289,0
1997-02-04,526.12,534.38,525.02,533.81,101318,0
1997-02-05,534.94,544.13,528.38,531.57,180382,0
1997-02-06,532.12,537.57,532.12,534.38,176172,0
1997-02-07,537.57,549.57,534.38,548.63,167602,0
1997-02-10,547.5,552.93,545.26,548.63,220453,0
1997-02-11,546.39,546.39,535.87,540.38,124604,0
1997-02-12,539.25,544.13,539.25,542.99,149782,0
1997-02-13,547.5,561.74,543.56,560.64,203556,0
1997-02-14,560.64,567.74,552.93,557.81,198967,0
1997-02-18,558.37,558.94,551.25,554.08,232875,0
1997-02-19,552.93,553.51,548.63,550.14,125056,0
1997-02-20,546.94,548.06,537,539.25,158803,0
1997-02-21,542.46,548.99,542.46,547.5,198247,0
1997-02-24,545.26,551.25,544.13,548.99,98800,0
1997-02-25,550.14,550.14,543.56,544.13,162653,0
1997-02-26,544.69,544.69,531.57,537,191720,0
1997-02-27,538.68,540.38,531,534.94,135091,0
1997-02-28,529.87,535.87,528.38,529.87,150817,0
1997-03-03,525.55,536.44,525.55,532.7,161278,0
1997-03-04,534.94,534.94,529.33,532.7,113920,0
1997-03-05,533.07,540.19,530.43,539.62,132749,0
1997-03-06,541.32,542.99,534.18,535.87,172506,0
1997-03-07,537.57,548.99,535.87,548.99,193429,0
1997-03-10,552.2,552.2,544.69,548.45,151738,0
1997-03-11,547.87,556.69,546.77,551.82,201534,0
1997-03-12,550.69,557.81,550.69,556.12,167153,0
1997-03-13,553.88,553.88,537.57,539.06,192441,0
1997-03-14,539.06,551.25,538.51,547.3,266014,0
1997-03-17,547.3,552.75,543.56,552.2,169401,0
1997-03-18,551.82,553.88,546.2,549.57,253168,0
1997-03-19,548.99,552.2,543.56,544.13,238342,0
1997-03-20,544.13,547.87,537,542.99,170415,0
1997-03-21,546.2,560.44,543.56,556.69,312208,0
1997-03-24,556.69,559.87,550.14,558.37,260234,0
1997-03-25,560.44,566.06,555.56,558.94,143167,0
1997-03-26,559.87,562.71,548.99,548.99,165014,0
1997-03-27,548.45,548.99,530.43,533.07,283432,0
1997-03-31,531,531.38,511.13,514.51,340625,0
1997-04-01,514.51,518.81,509.62,516.21,332548,0
1997-04-02,512.81,513.38,499.14,500.81,326876,0
1997-04-03,500.81,507.39,500.81,505.68,269189,0
1997-04-04,503.08,510.57,501.94,506.25,260146,0
1997-04-07,510.57,510.57,505.14,505.68,257556,0
1997-04-08,506.25,512.81,503.08,512.26,223381,0
1997-04-09,512.81,514.51,504.56,507.39,190663,0
1997-04-10,505.14,509.99,503.99,505.68,108699,0
1997-04-11,503.08,505.14,499.69,499.69,332346,0
1997-04-14,499.69,502.48,493.13,501.37,217619,0
1997-04-15,507.93,515.63,506.82,509.08,207719,0
1997-04-16,501.94,513.38,501.37,512.81,212961,0
1997-04-17,512.81,523.31,512.81,520.51,210169,0
1997-04-18,520.51,522.75,516.21,521.62,180201,0
1997-04-21,521.62,522.18,515.07,519.95,196176,0
1997-04-22,520.51,528.2,518.81,521.62,207090,0
1997-04-23,523.89,524.25,515.63,517.12,143751,0
1997-04-24,519.38,522.75,516.21,519.38,142402,0
1997-04-25,518.81,522.75,513.38,522.18,121838,0
1997-04-28,519.38,533.63,519.38,530.43,167895,0
1997-04-29,538.13,557.26,535.87,556.12,248871,0
1997-04-30,554.43,566.43,553.33,563.25,203285,0
1997-05-01,563.25,564.95,554.43,556.69,153156,0
1997-05-02,558.37,582.96,558.37,580.31,174577,0
1997-05-05,580.68,588.37,575.24,585.19,192823,0
1997-05-06,585.76,600.01,583.49,584.62,280257,0
1997-05-07,583.49,584.62,570.94,572.06,196404,0
1997-05-08,567.54,580.31,562.71,567.54,269143,0
1997-05-09,568.12,569.27,558.94,565.5,417326,0
1997-05-12,564.95,586.89,563.81,585.19,167131,0
1997-05-13,586.32,586.89,573.57,578.07,128429,0
1997-05-14,582.39,590.08,581.81,585.19,102623,0
1997-05-15,584.62,586.32,580.31,580.68,112861,0
1997-05-16,578.65,579.74,569.27,571.49,257285,0
1997-05-19,570.94,580.31,570.94,573.57,125615,0
1997-05-20,569.81,581.81,565.5,580.31,176354,0
1997-05-21,579.2,580.31,570.38,573.57,175207,0
1997-05-22,575.79,576.38,569.81,571.49,209765,0
1997-05-23,575.79,589.49,575.79,586.32,119586,0
1997-05-27,581.81,592.88,579.74,581.81,165802,0
1997-05-28,579.74,586.89,578.07,584.62,183080,0
1997-05-29,585.76,586.32,579.2,581.26,106313,0
1997-05-30,580.68,594.39,579.2,593.43,136037,0
1997-06-02,598.33,601.49,591.77,597.74,149694,0
1997-06-03,595.5,604.33,592.88,603.2,115290,0
1997-06-04,600.4,602.64,594.94,600.92,137204,0
1997-06-05,603.2,609.19,599.81,600.4,96750,0
1997-06-06,600.4,618.01,599.81,610.33,152615,0
1997-06-09,610.88,622.32,610.88,618.01,110495,0
1997-06-10,620.8,626.8,618.01,621.75,115066,0
1997-06-11,619.13,635.07,619.13,629.46,181169,0
1997-06-12,636.01,645.95,633.94,644.82,174035,0
1997-06-13,648.19,655.87,629.46,633.39,307190,0
1997-06-16,627.38,640.49,627.38,637.69,197009,0
1997-06-17,636.58,637.69,630.55,631.14,145417,0
1997-06-18,632.26,641.64,628.3,636.01,167176,0
1997-06-19,639.37,654.2,638.25,650.82,117022,0
1997-06-20,650.82,660.76,649.89,659.07,241199,0
1997-06-23,655.87,656.44,643.69,643.69,114479,0
1997-06-24,644.82,657.76,637.14,657.39,161145,0
1997-06-25,657.39,660.18,639.37,645.39,136575,0
1997-06-26,646.31,648.96,631.69,638.62,148184,0
1997-06-27,640.49,660.18,640.49,658.32,158512,0
1997-06-30,658.32,658.32,645.2,655.31,168930,0
1997-07-01,655.31,657.94,650.82,655.31,127193,0
1997-07-02,657.02,666.57,654.75,666.57,113758,0
1997-07-03,671.25,679.32,671.25,678.38,101496,0
1997-07-07,682.13,683.27,673.89,676.12,138621,0
1997-07-08,677.82,682.13,672.58,678.38,118440,0
1997-07-09,678.96,679.89,657.02,660.18,140039,0
1997-07-10,660.76,672.18,655.87,668.44,216358,0
1997-07-11,671.25,682.13,669.01,679.14,88222,0
1997-07-14,678.01,683.99,668.63,677.26,124311,0
1997-07-15,679.89,682.13,663.74,670.13,189024,0
1997-07-16,673.89,673.89,663.57,668.44,221264,0
1997-07-17,668.44,672.77,661.32,663.74,154057,0
1997-07-18,667.67,668.05,651.36,655.31,189785,0
1997-07-21,653.63,654.2,644.82,650.25,110003,0
1997-07-22,647.06,663.57,646.68,660.76,199978,0
1997-07-23,667.33,675.37,659.07,670.7,170594,0
1997-07-24,670.7,689.63,659.63,686.44,215188,0
1997-07-25,685.49,689.06,675.56,676.12,109802,0
1997-07-28,684.37,684.37,669.94,673.69,87897,0
1997-07-29,674.07,682.69,670.32,681.38,140427,0
1997-07-30,686.44,699.19,684.37,697.51,169289,0
1997-07-31,698.24,703.33,693.37,700.9,134369,0
1997-08-01,698.24,699.19,673.69,680.24,141659,0
1997-08-04,681.93,685.49,664.49,670.32,129149,0
1997-08-05,672.38,673.69,663,664.49,105510,0
1997-08-06,666.19,672.77,663,672.77,124379,0
1997-08-07,674.47,677.26,658.5,660.57,100260,0
1997-08-08,657.94,659.63,638.99,653.07,185699,0
1997-08-11,654.75,656.44,646.51,656.44,165538,0
1997-08-12,667.87,673.69,653.07,655.13,186478,0
1997-08-13,660.57,667.49,652.32,653.07,161729,0
1997-08-14,654.75,661.7,651.36,651.36,112231,0
1997-08-15,646.51,653.43,629.28,629.28,139124,0
1997-08-18,633.02,644.06,625.13,643.12,153690,0
1997-08-19,647.26,651.01,640.69,650.63,155851,0
1997-08-20,654.37,666.57,648.57,664.12,142798,0
1997-08-21,670.32,670.32,647.26,652.7,138630,0
1997-08-22,646.12,651.36,635.07,648.96,134908,0
1997-08-25,652.32,652.7,642.37,650.63,113656,0
1997-08-26,648.19,651.36,640.33,642.37,84704,0
1997-08-27,638.25,641.64,629.98,632.45,122025,0
1997-08-28,631.69,641.07,622.68,629.98,131609,0
1997-08-29,627.58,627.58,616.87,620.99,161101,0
1997-09-02,621.37,645.76,621.37,645.76,152566,0
1997-09-03,644.44,650.63,642.37,649.14,135313,0
1997-09-04,649.14,656.82,646.12,656.44,220814,0
1997-09-05,664.69,670.51,654.37,666,247693,0
1997-09-08,675.37,680.24,673.3,677.44,148964,0
1997-09-09,673.3,682.33,670.88,676.12,115516,0
1997-09-10,671.25,678.2,664.69,666.76,134880,0
1997-09-11,663.38,664.31,647.06,652.32,276253,0
1997-09-12,663.93,663.93,650.63,656.44,153089,0
1997-09-15,655.31,669.2,655.31,659.82,161115,0
1997-09-16,665.08,690.94,665.08,689.06,204493,0
1997-09-17,689.43,698.84,687.37,697.69,182489,0
1997-09-18,699.19,706.32,689.06,689.06,144165,0
1997-09-19,693.93,699.74,686.07,689.06,215774,0
1997-09-22,687.37,700.9,685.69,695.63,106440,0
1997-09-23,698.44,700.12,681.93,686.44,125263,0
1997-09-24,689.43,693.02,679.89,679.89,157709,0
1997-09-25,675.76,681.58,667.14,668.05,149955,0
1997-09-26,672.96,684.37,672.18,681.93,128354,0
1997-09-29,677.07,693.02,676.68,691.89,98343,0
1997-09-30,689.43,691.89,679.14,679.5,104371,0
1997-10-01,684.37,699.19,683.99,698.44,141148,0
1997-10-02,692.63,701.8,686.07,697.13,103721,0
1997-10-03,707.8,713.64,695.07,708.38,167743,0
1997-10-06,712.5,715.32,705.92,714.57,173279,0
1997-10-07,716.07,727.69,710.84,726.39,122416,0
1997-10-08,726.39,727.32,710.45,718.12,94407,0
1997-10-09,714.01,718.69,706.32,711.19,112678,0
1997-10-10,713.64,713.64,699.19,701.8,100770,0
1997-10-13,705.92,723.57,705.92,719.46,91410,0
1997-10-14,724.7,730.88,715.69,729.75,108750,0
1997-10-15,728.07,731.45,723.57,726.39,76787,0
1997-10-16,727.69,741.18,713.64,716.61,116353,0
1997-10-17,717.76,724.32,703.33,709.5,206998,0
1997-10-20,706.32,732.56,698.84,728.07,153315,0
1997-10-21,730.5,735.02,724.32,734.25,115739,0
1997-10-22,734.25,741.18,726.39,737.05,92159,0
1997-10-23,717.76,723.57,698.44,702.56,246391,0
1997-10-24,707.08,710.45,681.93,686.44,314085,0
1997-10-27,671.62,677.44,653.63,655.31,244468,0
1997-10-28,648.57,682.33,639.18,675.37,460226,0
1997-10-29,678.2,696,674.63,684.94,262935,0
1997-10-30,679.14,682.89,665.46,666.76,243089,0
1997-10-31,676.12,678.2,662.63,672.18,176384,0
1997-11-03,677.82,688.15,675.37,685.69,184528,0
1997-11-04,683.27,684.94,676.12,678.77,182625,0
1997-11-05,679.14,694.32,675.76,686.07,164203,0
1997-11-06,679.5,679.89,671.62,673.69,206083,0
1997-11-07,661.88,666.38,658.12,662.63,219329,0
1997-11-10,663,667.14,657.21,658.5,228237,0
1997-11-11,660.96,663,656.44,656.82,159450,0
1997-11-12,654.37,659.82,645.76,645.76,206323,0
1997-11-13,645.39,654.02,644.44,645.39,183988,0
1997-11-14,646.51,656.44,643.69,651.55,139154,0
1997-11-17,662.24,683.27,660.57,675.76,183736,0
1997-11-18,679.89,679.89,666.38,671.62,149896,0
1997-11-19,673.3,684.37,671.25,682.33,180702,0
1997-11-20,682.33,690.19,677.07,689.43,166393,0
1997-11-21,689.83,696.77,682.89,696.77,158249,0
1997-11-24,690.19,694.32,669.57,671.62,172738,0
1997-11-25,672.58,674.63,660.18,660.96,186794,0
1997-11-26,662.24,667.49,659.24,665.46,112197,0
1997-11-28,662.24,666,660.96,663.93,53686,0
1997-12-01,671.62,700.52,664.31,699.74,176354,0
1997-12-02,698.04,709.13,689.83,697.69,157320,0
1997-12-03,702.56,704.24,696.95,698.44,175801,0
1997-12-04,701.8,711.38,699.74,705.92,113353,0
1997-12-05,703.5,714.57,700.12,708.38,131653,0
1997-12-08,708.38,711.38,700.12,701.8,132451,0
1997-12-09,701.8,702.56,689.83,694.88,127366,0
1997-12-10,688.32,697.69,682.13,685.31,141255,0
1997-12-11,680.42,684.94,668.81,672.58,152203,0
1997-12-12,674.27,683.27,667.67,670.88,164759,0
1997-12-15,672.18,682.5,670.13,680.42,153629,0
1997-12-16,682.13,692.82,680.81,689.06,135209,0
1997-12-17,694.88,701.08,692.82,696,223497,0
1997-12-18,696.95,698.04,685.69,697.31,177898,0
1997-12-19,691.89,694.32,683.63,691.14,253891,0
1997-12-22,692.82,701.8,692.25,701.08,129615,0
1997-12-23,700.12,701.08,685.69,685.69,107310,0
1997-12-24,688.68,689.06,675.37,675.95,103378,0
1997-12-26,677.07,681.58,675.95,676.31,36584,0
1997-12-29,682.89,699.38,680.06,698.04,128848,0
1997-12-30,705.2,721.49,702.56,721.49,120433,0
1997-12-31,724.51,726.58,714.95,716.61,107518,0
1998-01-02,726.58,727.32,715.32,725.62,122473,0
1998-01-05,726.58,727.32,708.77,720.76,202081,0
1998-01-06,719.07,723.17,715.32,717.94,254084,0
1998-01-07,718.69,718.69,703.86,710.84,172304,0
1998-01-08,708.38,709.68,701.8,707.24,136022,0
1998-01-09,705.92,708.38,673.89,680.06,214455,0
1998-01-12,665.63,671.79,659.43,666.76,367949,0
1998-01-13,668.81,679.5,664.69,665.63,293968,0
1998-01-14,672.18,673.89,658.5,663.19,283708,0
1998-01-15,664.69,667.14,660.57,662.24,176008,0
1998-01-16,665.63,673.3,665.27,668.81,215024,0
1998-01-20,680.42,685.31,672.18,684.94,221833,0
1998-01-21,679.14,691.51,679.14,687.37,215955,0
1998-01-22,687.02,694.32,682.5,691.14,198374,0
1998-01-23,691.14,703.5,686.25,702.56,256575,0
1998-01-26,709.32,717,703.86,711.75,202663,0
1998-01-27,711.75,733.87,710.07,732.38,292079,0
1998-01-28,731.45,737.62,726.58,733.13,154904,0
1998-01-29,731.45,741.01,726.58,729,184438,0
1998-01-30,729,735.56,726.2,726.95,144777,0
1998-02-02,731.81,740.07,731.81,739.31,148064,0
1998-02-03,735.94,749.23,734.82,748.69,118679,0
1998-02-04,739.7,752.43,738.57,745.11,120376,0
1998-02-05,744.57,750.75,736.88,745.88,94031,0
1998-02-06,747.57,750.38,744.57,750.38,134084,0
1998-02-09,746.64,748.69,743.04,747.57,70920,0
1998-02-10,746.26,761.08,743.43,757.49,151498,0
1998-02-11,759.58,771,757.87,765.58,113491,0
1998-02-12,765.58,785.44,760.31,783.01,162253,0
1998-02-13,777.56,777.56,766.12,774.38,118244,0
1998-02-17,774.38,778.51,767.64,770.63,85336,0
1998-02-18,772.71,780,771.74,776.45,104188,0
1998-02-19,776.45,776.45,766.88,769.33,141524,0
1998-02-20,772.71,779.62,767.26,778.88,148889,0
1998-02-23,781.32,782.63,771.74,780,76603,0
1998-02-24,779.25,783.75,771,778.88,92024,0
1998-02-25,784.13,796.89,779.25,791.24,75916,0
1998-02-26,787.88,795.74,778.88,794.45,96883,0
1998-02-27,794.07,796.13,787.51,792.01,84855,0
1998-03-02,787.88,793.31,785.07,792.39,101774,0
1998-03-03,788.26,803.99,785.83,803.61,96764,0
1998-03-04,804.96,805.7,792.58,796.13,87961,0
1998-03-05,791.24,794.99,779.25,788.83,92371,0
1998-03-06,790.5,800.82,789.55,799.49,88858,0
1998-03-09,799.49,810.59,797.8,809.82,72690,0
1998-03-10,809.43,813.57,802.87,804.38,95549,0
1998-03-11,802.87,808.51,797.8,808.51,106561,0
1998-03-12,805.31,808.51,798.2,806.07,86714,0
1998-03-13,816.01,819.37,803.26,818.82,100785,0
1998-03-16,822.94,839.82,822.94,838.33,135839,0
1998-03-17,837.38,847.31,832.52,844.87,114059,0
1998-03-18,839.82,844.87,825,829.13,105857,0
1998-03-19,835.69,836.25,822.57,834.19,93059,0
1998-03-20,836.64,853.89,827.44,853.12,199586,0
1998-03-23,851.44,856.86,834.57,839.44,122969,0
1998-03-24,843.56,846.59,832.12,841.13,106740,0
1998-03-25,841.89,855.19,824.25,834.57,146729,0
1998-03-26,832.87,835.69,818.08,821.43,118740,0
1998-03-27,828,830.05,811.88,816.01,157183,0
1998-03-30,817.7,827.44,801.95,806.07,138719,0
1998-03-31,812.64,837.76,812.27,830.45,134023,0
1998-04-01,826.33,842.46,824.25,832.52,118621,0
1998-04-02,834.19,841.5,831.19,839.07,127482,0
1998-04-03,839.07,845.25,832.12,841.5,123163,0
1998-04-06,849.76,856.86,839.07,839.07,148453,0
1998-04-07,843.94,843.94,818.45,824.65,123687,0
1998-04-08,828.77,829.13,819.75,823.5,137204,0
1998-04-09,826.71,842.46,824.25,840.73,141390,0
1998-04-13,840.73,854.27,830.82,849.36,141750,0
1998-04-14,852.73,855.96,844.51,852.21,88664,0
1998-04-15,856.86,896.83,854.27,880.34,194580,0
1998-04-16,885.57,886.49,873.75,884.45,151484,0
1998-04-17,884.81,919.5,880.69,919.5,173083,0
1998-04-20,912.75,913.33,886.86,902.99,182535,0
1998-04-21,894.75,915.75,888.94,912.75,130861,0
1998-04-22,911.24,925.13,908.63,924.38,133121,0
1998-04-23,917.84,922.7,899.24,911.24,144569,0
1998-04-24,905.47,906.55,865.88,867,185369,0
1998-04-27,863.06,876.21,846.59,851.82,197142,0
1998-04-28,858.38,860.45,836.64,840.73,149669,0
1998-04-29,843.94,856.32,834.19,847.68,105689,0
1998-04-30,857.24,874.87,854.27,867.58,131970,0
1998-05-01,874.13,878.63,862.14,872.82,134758,0
1998-05-04,873.75,881.99,864.56,867.58,70664,0
1998-05-05,862.51,862.51,847.31,855.19,86174,0
1998-05-06,853.49,853.49,837.76,840.38,118409,0
1998-05-07,839.44,839.82,828.37,828.77,102479,0
1998-05-08,828.77,852.21,828.77,848.63,133034,0
1998-05-11,850.14,862.14,843.56,845.61,138122,0
1998-05-12,850.14,851.44,827.44,839.44,149819,0
1998-05-13,841.13,856.86,837.38,856.32,107054,0
1998-05-14,851.44,854.27,844.87,846.94,71578,0
1998-05-15,848.63,863.45,843.94,853.12,145813,0
1998-05-18,853.89,863.45,843.19,852.73,89550,0
1998-05-19,859.33,859.7,841.5,846.59,125113,0
1998-05-20,844.87,850.14,834.19,848.08,164879,0
1998-05-21,851.44,856.32,841.5,846.59,131939,0
1998-05-22,848.08,851.82,836.64,838.69,76982,0
1998-05-26,845.25,847.31,828.37,828.77,95175,0
1998-05-27,827.06,827.06,802.32,819.37,182939,0
1998-05-28,817.7,827.44,815.63,825.55,98698,0
1998-05-29,830.82,831.58,816.01,816.39,112530,0
1998-06-01,821.43,823.87,803.99,809.07,138704,0
1998-06-02,816.39,822.2,811.11,813.96,113969,0
1998-06-03,813.57,835.87,813.57,829.33,170386,0
1998-06-04,829.69,857.82,829.33,854.44,192766,0
1998-06-05,857.82,860.26,851.07,859.9,140654,0
1998-06-08,860.26,898.88,860.26,883.71,194714,0
1998-06-09,883.71,911.81,881.63,906.01,145965,0
1998-06-10,900.95,913.89,891.97,905.08,141765,0
1998-06-11,903.56,903.94,875.83,882.38,166845,0
1998-06-12,880.88,901.53,870.21,897.76,167176,0
1998-06-15,889.5,890.59,870.93,870.93,135298,0
1998-06-16,866.8,874.13,853.12,862.32,169095,0
1998-06-17,865.51,884.08,865.51,877.12,173862,0
1998-06-18,872.09,876.75,859.9,861.94,114013,0
1998-06-19,863.45,890.25,863.45,889.88,224789,0
1998-06-22,886.49,903.56,877.49,877.88,136934,0
1998-06-23,880.34,890.59,880.34,889.5,137459,0
1998-06-24,890.25,924.94,884.45,920.82,143533,0
1998-06-25,920.82,935.61,918.75,928.3,160349,0
1998-06-26,928.3,937.7,928.3,934.9,116700,0
1998-06-29,941.44,956.26,941.06,945.57,131549,0
1998-06-30,943.88,963.4,935.61,963.4,237478,0
1998-07-01,963.4,966.18,953.05,964.49,128864,0
1998-07-02,969.94,969.94,955.88,969.58,99435,0
1998-07-06,967.88,988.88,966.94,982.31,109169,0
1998-07-07,983.08,989.25,975.76,981.39,162615,0
1998-07-08,978.94,989.25,978.94,981.39,79933,0
1998-07-09,974.81,980.26,966.54,969,140294,0
1998-07-10,964.14,988.5,955.88,983.08,151752,0
1998-07-13,981.39,989.25,979.89,985.13,122955,0
1998-07-14,976.49,1004.44,975.76,999.57,193259,0
1998-07-15,996.19,996.77,978.57,985.13,139482,0
1998-07-16,986.08,986.82,964.87,974.45,157558,0
1998-07-17,976.49,1007.06,975.2,1000.88,173640,0
1998-07-20,999.19,1012.69,993,1004.06,104699,0
1998-07-21,1003.34,1009.5,978.2,979.89,123764,0
1998-07-22,978.2,984.75,956.63,956.63,216986,0
1998-07-23,956.63,975.38,948.38,960.02,285913,0
1998-07-24,963.4,969,948.38,962.43,167082,0
1998-07-27,958.32,1010.26,954.19,1009.15,194536,0
1998-07-28,997.87,1000.32,964.14,986.44,279642,0
1998-07-29,983.08,997.14,974.45,986.44,159958,0
1998-07-30,986.44,1009.15,986.44,996.77,139575,0
1998-07-31,994.69,998.82,986.44,995.06,164414,0
1998-08-03,994.69,999.01,977.27,977.27,128749,0
1998-08-04,986.63,986.63,913.7,916.13,256057,0
1998-08-05,917.25,930.39,906.2,921.56,261509,0
1998-08-06,921.56,955.14,919.12,947.64,202561,0
1998-08-07,939,943.88,915.36,930.39,143018,0
1998-08-10,942.76,942.76,906.2,911.05,119949,0
1998-08-11,911.05,911.05,873.95,884.45,200869,0
1998-08-12,893.8,915.36,893.28,911.05,152371,0
1998-08-13,916.13,936.57,900.58,903.74,142171,0
1998-08-14,913.7,919.88,866.07,873.95,156749,0
1998-08-17,864.22,912.37,864.22,909.21,150086,0
1998-08-18,909.21,939,909.21,935.81,187460,0
1998-08-19,940.13,945.76,932.81,936.57,122850,0
1998-08-20,890.59,897.59,856.67,866.07,1114323,0
1998-08-21,858.57,867.19,839.44,867.19,533205,0
1998-08-24,873.95,890.59,862.32,887.64,280887,0
1998-08-25,895.7,919.88,895.7,906.2,337518,0
1998-08-26,898.68,909.21,885.19,888.22,207178,0
1998-08-27,879.56,883.32,841.31,846.21,341657,0
1998-08-28,851.07,864.22,806.64,810.4,400959,0
1998-08-31,830.05,830.05,761.98,765.21,370610,0
1998-09-01,765.76,802.32,753.94,796.72,490126,0
1998-09-02,800.45,812.82,796.72,800.45,355539,0
1998-09-03,800.45,800.45,772.51,790.5,299618,0
1998-09-04,790.5,793.49,737.82,755.28,310176,0
1998-09-08,780,809.63,774.38,803.99,337459,0
1998-09-09,803.44,820.14,797.8,807.75,254197,0
1998-09-10,792.39,792.96,749.62,758.82,314166,0
1998-09-11,745.31,782.44,740.27,782.44,345657,0
1998-09-14,807.18,818.27,800.45,805.31,259809,0
1998-09-15,797.25,815.23,793.49,811.48,228247,0
1998-09-16,811.48,822.02,799.11,821.43,197769,0
1998-09-17,804.77,807.18,789.18,801,171409,0
1998-09-18,802.32,802.32,777.38,784.32,279296,0
1998-09-21,776.26,799.67,766.29,799.11,164810,0
1998-09-22,803.99,815.82,792.96,815.82,136398,0
1998-09-23,814.71,827.62,793.49,825.75,354648,0
1998-09-24,825.75,838.14,799.11,804.77,271200,0
1998-09-25,801,801,773.81,782.44,428379,0
1998-09-28,783.56,795.93,783.56,790.5,266990,0
1998-09-29,795.93,799.11,783.01,790.5,149177,0
1998-09-30,779.25,788.63,752.63,776.26,264658,0
1998-10-01,749.06,756.38,727.88,746.44,366187,0
1998-10-02,745.31,752.09,727.32,732.94,304317,0
1998-10-05,723.01,724.88,693.18,705.58,312402,0
1998-10-06,707.44,723.01,700.12,703.86,275780,0
1998-10-07,703.13,718.12,683.45,695.07,289418,0
1998-10-08,673.5,673.5,642.55,659.24,650817,0
1998-10-09,668.44,692.63,653.63,690.19,465727,0
1998-10-12,700.7,737.82,698.24,734.82,334285,0
1998-10-13,734.82,744.57,726,734.05,266098,0
1998-10-14,734.05,741.55,724.32,735.39,220978,0
1998-10-15,733.51,821.43,728.62,816.39,421728,0
1998-10-16,829.51,872.82,828.2,868.52,524937,0
1998-10-19,868.52,868.52,850.53,862.32,204278,0
1998-10-20,870.38,909.96,867.77,894.36,395997,0
1998-10-21,889.5,893.28,869.04,879.56,245255,0
1998-10-22,872.26,872.82,835.69,853.69,294100,0
1998-10-23,851.82,852.39,824.45,848.08,224588,0
1998-10-26,846.21,846.21,812.82,813.96,244198,0
1998-10-27,822.02,838.14,801.56,812.08,336477,0
1998-10-28,801,802.32,781.14,786.76,274600,0
1998-10-29,786.76,812.82,778.13,810.2,258776,0
1998-10-30,820.14,850.53,810.95,844.87,393979,0
1998-11-02,854.27,861.55,846.77,855.39,199749,0
1998-11-03,858,860.45,842.46,851.82,165852,0
1998-11-04,859.14,870.93,857.24,866.63,197369,0
1998-11-05,858,876.56,849.96,875.83,154727,0
1998-11-06,875.83,887.64,866.63,885.76,160108,0
1998-11-09,881.44,881.44,854.27,866.07,204119,0
1998-11-10,865.31,865.31,844.31,849.96,219929,0
1998-11-11,859.14,859.14,833.82,834.94,170639,0
1998-11-12,835.69,836.81,824.45,829.51,147420,0
1998-11-13,833.26,861.55,833.26,861.55,154108,0
1998-11-16,870.93,876.56,864.74,871.51,131529,0
1998-11-17,869.04,889.5,866.07,881.44,158229,0
1998-11-18,881.44,903.74,877.12,900,205240,0
1998-11-19,898.88,910.52,896.27,905.64,148829,0
1998-11-20,912.37,924.2,906.2,917.44,201407,0
1998-11-23,950.26,960.02,934.12,960.02,182821,0
1998-11-24,960.02,978.01,957.56,975,216378,0
1998-11-25,977.43,987.38,971.26,983.62,155881,0
1998-11-27,981.2,988.5,968.06,971.81,75541,0
1998-11-30,965.65,966.94,928.5,930.95,146470,0
1998-12-01,926.63,937.7,906.2,931.5,206488,0
1998-12-02,927.75,930.39,908.63,913.51,161378,0
1998-12-03,912.94,923.42,893.08,900,220659,0
1998-12-04,902.42,933.94,902.42,933.94,178128,0
1998-12-07,942.76,942.76,926.63,933.94,91800,0
1998-12-08,929.08,932.81,911.81,920.45,122602,0
1998-12-09,913.51,923.42,906.2,920.45,111090,0
1998-12-10,919.12,919.68,906.73,906.73,125839,0
1998-12-11,908.06,912.37,891.97,897.59,147659,0
1998-12-14,892.51,894.36,859.7,864.56,140780,0
1998-12-15,874.51,915.36,867.19,911.05,258337,0
1998-12-16,925.3,942.76,921.56,932.81,251618,0
1998-12-17,932.25,962.43,932.25,958.13,207798,0
1998-12-18,958.13,987.38,945.18,985.5,281001,0
1998-12-21,982.89,1017.01,978.57,999.76,184591,0
1998-12-22,997.14,1002.19,966.18,968.06,183351,0
1998-12-23,970.49,986.63,957.56,980.43,145912,0
1998-12-24,980.43,981.2,975.57,980.43,51701,0
1998-12-28,975.57,979.89,953.24,975.57,77560,0
1998-12-29,955.14,986.08,943.88,984.2,132709,0
1998-12-30,984.2,984.2,963.78,965.06,123628,0
1998-12-31,965.06,969.39,954.38,957.56,138649,0
1999-01-04,966.18,1000.32,966.18,987.38,269088,0
1999-01-05,982.31,1003.34,974.81,994.69,363526,0
1999-01-06,989.06,1002.19,975.57,993.56,225019,0
1999-01-07,990.94,1050.39,981.75,1036.89,434577,0
1999-01-08,1047.94,1067.26,1043.62,1062.2,439977,0
1999-01-11,1054.9,1069.69,1011.38,1022.07,363177,0
1999-01-12,1029.93,1029.93,987.96,994.69,291460,0
1999-01-13,961.32,1034.43,961.32,1005.93,332289,0
1999-01-14,1008.95,1008.95,962.43,982.89,226750,0
1999-01-15,981.2,1020.2,974.81,1017.01,260507,0
1999-01-19,1016.44,1033.16,989.82,1001.64,205538,0
1999-01-20,1013.26,1031.8,997.14,998.43,210919,0
1999-01-21,996.57,1007.06,971.81,987.96,230097,0
1999-01-22,973.12,983.62,963.78,973.12,192799,0
1999-01-25,971.26,977.43,947.64,977.43,208498,0
1999-01-26,971.26,996,957,974.27,269097,0
1999-01-27,976.14,983.62,962.43,966.18,226078,0
1999-01-28,967.52,976.14,961.87,976.14,190329,0
1999-01-29,981.2,1022.07,968.63,1020.2,213129,0
1999-02-01,1020.77,1025.08,1002.19,1008.95,206488,0
1999-02-02,999.01,1010.26,983.62,1006.51,196698,0
1999-02-03,1001.64,1026.38,990.94,1023.19,204298,0
1999-02-04,1020.77,1050.39,1013.26,1031.27,271009,0
1999-02-05,1026.94,1035.01,1004.63,1011.38,176027,0
1999-02-08,1011.38,1017.58,986.08,1005.2,151100,0
1999-02-09,1000.32,1002.74,972.39,977.43,161258,0
1999-02-10,969.94,990.37,969.94,978.57,125402,0
1999-02-11,978.01,1060.31,978.01,1055.45,474797,0
1999-02-12,1051.69,1090.14,1047.94,1060.31,312899,0
1999-02-16,1080.2,1123.52,1076.45,1121.64,267999,0
1999-02-17,1108.69,1118.64,1094.44,1106.25,191708,0
1999-02-18,1106.25,1129.13,1101.96,1129.13,274918,0
1999-02-19,1129.13,1185.57,1124.26,1145.81,413199,0
1999-02-22,1145.81,1181.07,1129.69,1179.37,204910,0
1999-02-23,1179.37,1188.55,1154.42,1188.55,290929,0
1999-02-24,1174.32,1178.08,1122.39,1129.69,254718,0
1999-02-25,1112.44,1119.76,1082.63,1110.02,350797,0
1999-02-26,1111.89,1133.45,1110.02,1129.13,275919,0
1999-03-01,1112.44,1124.26,1104.95,1118.64,195867,0
1999-03-02,1119.76,1147.69,1114.89,1127.27,243230,0
1999-03-03,1128.37,1134.55,1091.26,1104.95,205989,0
1999-03-04,1107.39,1149.56,1106.07,1144.51,245970,0
1999-03-05,1170.01,1179.93,1163.07,1173.01,234388,0
1999-03-08,1176.76,1214.63,1171.13,1189.9,241567,0
1999-03-09,1177.33,1200.93,1168.13,1197.94,195307,0
1999-03-10,1197.94,1204.69,1173.01,1199.08,136228,0
1999-03-11,1196.63,1201.51,1168.7,1189.11,181227,0
1999-03-12,1202.26,1205.26,1171.86,1183.7,170620,0
1999-03-15,1182.95,1217.64,1179.2,1215.76,186809,0
1999-03-16,1215.76,1223.26,1181.07,1197.94,179410,0
1999-03-17,1200.93,1201.51,1166.81,1178.64,168101,0
1999-03-18,1173.77,1189.11,1170.01,1170.01,240719,0
1999-03-19,1172.44,1206.56,1162.49,1177.33,363946,0
1999-03-22,1179.93,1217.64,1178.08,1209.57,216718,0
1999-03-23,1209.57,1209.57,1144.51,1160.07,403447,0
1999-03-24,1160.63,1173.77,1146.39,1152.57,215969,0
1999-03-25,1160.07,1182.39,1160.07,1167.58,169430,0
1999-03-26,1160.07,1166.25,1145.81,1155.76,156539,0
1999-03-29,1156.32,1189.11,1156.32,1176.76,123238,0
1999-03-30,1170.01,1190.46,1163.82,1184.25,140860,0
1999-03-31,1183.7,1203.39,1179.93,1196.08,251059,0
1999-04-01,1187.25,1201.51,1174.88,1198.52,143670,0
1999-04-05,1204.69,1257.39,1202.26,1255.53,194729,0
1999-04-06,1253.06,1277.81,1241.81,1255.53,207068,0
1999-04-07,1255.53,1259.83,1231.88,1247.99,236489,0
1999-04-08,1249.32,1253.06,1233.22,1248.77,182520,0
1999-04-09,1249.32,1249.32,1229.99,1249.32,136859,0
1999-04-12,1241.81,1271.62,1235.08,1269.22,171579,0
1999-04-13,1260.37,1273.5,1243.68,1247.45,147160,0
1999-04-14,1237.52,1243.14,1223.26,1228.12,160567,0
1999-04-15,1228.12,1228.12,1177.33,1189.9,270067,0
1999-04-16,1189.9,1197.94,1176.76,1189.11,188007,0
1999-04-19,1209.57,1267.87,1209.57,1236.93,351527,0
1999-04-20,1231.88,1254.19,1212.2,1213.33,272279,0
1999-04-21,1209.57,1283.99,1187.25,1272.2,332848,0
1999-04-22,1288.89,1328.63,1282.12,1318.13,346760,0
1999-04-23,1308.18,1308.18,1272.78,1284.58,202708,0
1999-04-26,1287.02,1288.33,1249.32,1253.06,198249,0
1999-04-27,1259.26,1269.22,1235.08,1242.38,230841,0
1999-04-28,1249.32,1251.74,1220.24,1220.24,220209,0
1999-04-29,1210.89,1221.94,1167.58,1181.07,424467,0
1999-04-30,1179.93,1185.38,1137.76,1160.07,332086,0
1999-05-03,1160.07,1194.2,1156.32,1193.44,229580,0
1999-05-04,1198.52,1207.7,1145.26,1148.84,318397,0
1999-05-05,1150.69,1170.01,1117.31,1170.01,384119,0
1999-05-06,1163.82,1174.88,1137.76,1159.51,248296,0
1999-05-07,1161.94,1179.2,1140.21,1176.76,244727,0
1999-05-10,1167.58,1171.13,1152.02,1167.58,188388,0
1999-05-11,1168.13,1197.19,1164.38,1183.7,214699,0
1999-05-12,1189.11,1189.11,1157.64,1177.33,206289,0
1999-05-13,1189.9,1207.15,1186.14,1197.94,189898,0
1999-05-14,1183.7,1183.7,1152.02,1161.94,241149,0
1999-05-17,1159.51,1168.7,1148.26,1159.51,152870,0
1999-05-18,1153.32,1163.82,1131.01,1142.64,173139,0
1999-05-19,1153.32,1157.64,1129.69,1151.43,159789,0
1999-05-20,1160.07,1179.93,1155.76,1157.64,183400,0
1999-05-21,1159.51,1159.51,1140.21,1146.39,163757,0
1999-05-24,1152.57,1158.75,1110.59,1129.69,204949,0
1999-05-25,1131.59,1138.33,1110.59,1111.69,222808,0
1999-05-26,1111.69,1119.2,1088.82,1119.2,349029,0
1999-05-27,1110.59,1119.76,1095.57,1105.51,209157,0
1999-05-28,1104.17,1139.06,1104.17,1133.45,149048,0
1999-06-01,1132.14,1132.14,1103.07,1114.89,148000,0
1999-06-02,1122.19,1158.18,1110.95,1150.69,191217,0
1999-06-03,1162.49,1173.01,1152.02,1165.53,262021,0
1999-06-04,1162.49,1173.01,1160.63,1168.13,141279,0
1999-06-07,1170.56,1197.76,1163.07,1195.89,130960,0
1999-06-08,1195.89,1195.89,1168.7,1177.33,130008,0
1999-06-09,1179.93,1179.93,1143.2,1150.13,125471,0
1999-06-10,1160.63,1160.63,1135.13,1140.75,165118,0
1999-06-11,1144.51,1149.37,1122.19,1133.45,139268,0
1999-06-14,1145.81,1154.42,1135.89,1140.75,255069,0
1999-06-15,1132.14,1145.08,1130.82,1135.89,151380,0
1999-06-16,1140.75,1175.43,1140.75,1170.01,238796,0
1999-06-17,1187.82,1209.57,1183.5,1202.26,208079,0
1999-06-18,1200.93,1209.57,1190.46,1209.02,279208,0
1999-06-21,1209.02,1209.02,1195.32,1203.95,121640,0
1999-06-22,1200.4,1208.43,1190.46,1200.4,137720,0
1999-06-23,1209.02,1209.02,1180.5,1190.99,128660,0
1999-06-24,1185.38,1193.44,1171.13,1186.69,156099,0
1999-06-25,1184.25,1197.19,1180.5,1195.89,161340,0
1999-06-28,1198.52,1211.45,1198.52,1200.4,196789,0
1999-06-29,1199.63,1207.7,1186.14,1207.15,222237,0
1999-06-30,1197.76,1197.76,1151.26,1163.07,650046,0
1999-07-01,1176.76,1192.32,1171.86,1185.38,331866,0
1999-07-02,1190.46,1220.82,1184.25,1209.57,201131,0
1999-07-06,1197.76,1218.94,1193.44,1199.63,178480,0
1999-07-07,1202.26,1215.76,1195.89,1207.7,148468,0
1999-07-08,1201.51,1203.95,1185.38,1187.25,169800,0
1999-07-09,1188.55,1200.93,1187.82,1190.99,120821,0
1999-07-12,1197.76,1197.76,1174.32,1179.2,157417,0
1999-07-13,1180.5,1185.38,1166.25,1179.2,215999,0
1999-07-14,1180.5,1181.07,1166.25,1170.56,201349,0
1999-07-15,1175.43,1197.76,1168.13,1171.13,263077,0
1999-07-16,1180.5,1207.7,1176.18,1207.7,196529,0
1999-07-19,1207.7,1209.57,1187.82,1194.2,146360,0
1999-07-20,1195.32,1203.95,1181.07,1189.71,169176,0
1999-07-21,1189.71,1189.71,1153.13,1179.93,217699,0
1999-07-22,1177.33,1189.71,1168.7,1183.5,252860,0
1999-07-23,1183.5,1193.44,1170.56,1176.76,147468,0
1999-07-26,1171.86,1189.71,1171.13,1187.25,125337,0
1999-07-27,1189.71,1200.4,1177.33,1181.64,143739,0
1999-07-28,1175.43,1175.43,1166.25,1170.56,133940,0
1999-07-29,1168.13,1172.44,1152.57,1170.56,229480,0
1999-07-30,1171.86,1178.08,1148.26,1152.02,194457,0
1999-08-02,1153.89,1166.43,1141.51,1149.37,151648,0
1999-08-03,1153.13,1156.32,1135.33,1145.43,160232,0
1999-08-04,1150.13,1154.81,1121.44,1122.19,116398,0
1999-08-05,1122.19,1133.06,1085.84,1117.51,208335,0
1999-08-06,1116,1116,1053.18,1068.01,318620,0
1999-08-09,1069.51,1081.88,1057.88,1064.81,196440,0
1999-08-10,1061.82,1065.58,1036.12,1047.74,254742,0
1999-08-11,1057.88,1063.31,1045.5,1057.12,171983,0
1999-08-12,1059.38,1070.26,1049.23,1053.95,146672,0
1999-08-13,1066.31,1094.99,1063.31,1092.01,193295,0
1999-08-16,1094.25,1102.88,1086.56,1102.88,117056,0
1999-08-17,1131.59,1156.32,1123.71,1153.13,278902,0
1999-08-18,1153.13,1174.88,1142.26,1172.64,308347,0
1999-08-19,1164.01,1164.76,1143.94,1153.89,195408,0
1999-08-20,1156.32,1175.63,1154.81,1175.63,158286,0
1999-08-23,1178.08,1207.51,1178.08,1206.75,166879,0
1999-08-24,1205.06,1251.58,1202.81,1234.5,301237,0
1999-08-25,1218.37,1243.87,1215.2,1236.93,242589,0
1999-08-26,1230.75,1241.64,1215.2,1223.66,161312,0
1999-08-27,1221.38,1234.5,1198.12,1202.81,139776,0
1999-08-30,1190.46,1194.2,1147.69,1150.13,171639,0
1999-08-31,1159.32,1181.07,1144.71,1149.37,220534,0
1999-09-01,1153.89,1160.07,1142.26,1152.2,139493,0
1999-09-02,1151.43,1151.43,1122,1146.77,137959,0
1999-09-03,1166.25,1190.26,1165.53,1189.51,171039,0
1999-09-07,1198.89,1200.4,1173.96,1182.57,109337,0
1999-09-08,1178.64,1192.51,1167,1172.44,118840,0
1999-09-09,1170.94,1173.19,1143.75,1148.45,146296,0
1999-09-10,1161.57,1172.44,1146.77,1160.83,118471,0
1999-09-13,1160.07,1164.76,1146,1155.39,90951,0
1999-09-14,1141.32,1143.75,1119.01,1135.13,127664,0
1999-09-15,1141.32,1148.45,1117.31,1119.01,150625,0
1999-09-16,1117.31,1128.94,1108.89,1122,151391,0
1999-09-17,1135.13,1177.88,1133.65,1168.51,183918,0
1999-09-20,1165.53,1171.68,1149.19,1167.76,103735,0
1999-09-21,1160.07,1160.07,1119.76,1141.32,175329,0
1999-09-22,1141.32,1141.32,1107.39,1128.17,187023,0
1999-09-23,1128.17,1139.06,1111.13,1121.25,140095,0
1999-09-24,1104.17,1115.82,1078.7,1102.69,240469,0
1999-09-27,1105.7,1106.45,1073.25,1087.89,202984,0
1999-09-28,1080.94,1086.37,1060.71,1077.76,249640,0
1999-09-29,1081.7,1082.44,1060.71,1062.39,172303,0
1999-09-30,1066.13,1082.44,1060.71,1078.7,189457,0
1999-10-01,1060.71,1061.62,1008,1054.52,398127,0
1999-10-04,1048.32,1063.91,1035.93,1063.91,201222,0
1999-10-05,1064.62,1101.01,1058.45,1088.62,317214,0
1999-10-06,1098.01,1127.45,1096.51,1111.89,250095,0
1999-10-07,1113.58,1139.06,1109.62,1129.69,189607,0
1999-10-08,1128.94,1172.44,1121.25,1168.51,151303,0
1999-10-11,1163.82,1166.25,1133.65,1141.32,107264,0
1999-10-12,1133.65,1133.65,1098.01,1108.11,180040,0
1999-10-13,1108.11,1113.58,1048.32,1061.62,272886,0
1999-10-14,1056.19,1070.08,1035.93,1054.52,224246,0
1999-10-15,1054.52,1054.52,1011.95,1017.39,282653,0
1999-10-18,1020.38,1037.46,1014.21,1037.46,204278,0
1999-10-19,1054.52,1091.84,1053.75,1073.25,211758,0
1999-10-20,1091.84,1094.06,1056.19,1069.32,171983,0
1999-10-21,1069.32,1082.44,1043.62,1065.38,124897,0
1999-10-22,1085.64,1153.89,1083.2,1139.06,251096,0
1999-10-25,1126.69,1153.13,1115.82,1139.06,177678,0
1999-10-26,1136.08,1143.75,1108.11,1108.11,119385,0
1999-10-27,1108.11,1160.07,1101.01,1153.89,169297,0
1999-10-28,1184.8,1243.68,1179.37,1228.3,480070,0
1999-10-29,1248.39,1283.26,1244.63,1277.09,334631,0
1999-11-01,1274.07,1277.81,1239.2,1243.68,223528,0
1999-11-02,1245.38,1267.87,1229.81,1231.34,195831,0
1999-11-03,1233.76,1264.68,1223.66,1260.02,191150,0
1999-11-04,1277.81,1326.01,1263.95,1266.95,226209,0
1999-11-05,1296.57,1342.32,1296.57,1308.18,260934,0
1999-11-08,1316.62,1341.39,1311.95,1335.2,122535,0
1999-11-09,1358.45,1358.45,1315.88,1330.69,164269,0
1999-11-10,1315.14,1332.95,1311.95,1322.07,180663,0
1999-11-11,1324.34,1324.34,1304.25,1313.63,108366,0
1999-11-12,1318.13,1360.87,1302.76,1311.95,220424,0
1999-11-15,1314.39,1316.62,1283.26,1292.63,206966,0
1999-11-17,1346.06,1379.44,1343.06,1368.58,244071,0
1999-11-18,1365.59,1388.08,1360.12,1384.13,199975,0
1999-11-19,1388.81,1388.81,1349.26,1359.37,138719,0
1999-11-22,1348.5,1353.01,1309.68,1351.51,161473,0
1999-11-23,1348.5,1354.69,1306.52,1308.18,175695,0
1999-11-24,1315.14,1335.2,1299.57,1316.26,141856,0
1999-11-26,1333.7,1333.7,1298.07,1310.83,67582,0
1999-11-29,1299.57,1301.08,1266.17,1273.32,172072,0
1999-11-30,1273.13,1306.52,1273.13,1287.76,244489,0
1999-12-01,1273.88,1299.38,1272.39,1283.82,149871,0
1999-12-02,1278.57,1290.19,1269.22,1279.15,171567,0
1999-12-03,1292.45,1321.88,1284.77,1290.95,288424,0
1999-12-06,1293.95,1300.32,1273.13,1283.09,121855,0
1999-12-07,1276.9,1335.95,1269.22,1316.45,242904,0
1999-12-08,1319.62,1343.62,1313.44,1326.39,138352,0
1999-12-09,1343.62,1370.83,1338.95,1367.63,196167,0
1999-12-10,1377.75,1401.01,1358.45,1386.39,184029,0
1999-12-13,1387.15,1395.57,1362.22,1376.82,143392,0
1999-12-14,1371.57,1374.01,1337.45,1359.19,148445,0
1999-12-15,1351.51,1359.95,1334.44,1349.84,140769,0
1999-12-16,1353.01,1362.22,1312.69,1321.88,208262,0
1999-12-17,1311.95,1315.69,1278.57,1284.77,371661,0
1999-12-20,1273.88,1287.76,1247.45,1272.2,245302,0
1999-12-21,1257.57,1321.88,1248.96,1307.99,223184,0
1999-12-22,1311.02,1357.71,1297.88,1338.2,142921,0
1999-12-23,1361.45,1364.62,1328.1,1359.19,102255,0
1999-12-27,1357.71,1357.71,1328.1,1331.26,140849,0
1999-12-28,1328.1,1331.26,1315.69,1324.34,93936,0
1999-12-29,1327.32,1349.07,1324.34,1344.38,74216,0
1999-12-30,1344.38,1346.84,1333.51,1344.38,65496,0
1999-12-31,1343.62,1346.06,1332.02,1342.13,36575,0
2000-01-03,1329.75,1333.51,1278.57,1290.19,177678,0
2000-01-04,1259.83,1267.69,1220.24,1224.2,388365,0
2000-01-05,1224.2,1240.49,1199.43,1227.21,284347,0
2000-01-06,1228.88,1286.25,1222.68,1264.5,297760,0
2000-01-07,1286.25,1364.62,1281.57,1359.19,350647,0
2000-01-10,1359.19,1361.45,1329.01,1335.2,173885,0
2000-01-11,1337.45,1352.24,1290.95,1313.44,207241,0
2000-01-12,1315.69,1373.09,1315.69,1353.01,260782,0
2000-01-13,1353.01,1403.46,1353.01,1390.15,249015,0
2000-01-14,1394.07,1421.24,1385.63,1415.83,302269,0
2000-01-18,1393.3,1394.07,1338.95,1345.15,265680,0
2000-01-19,1348.32,1364.62,1313.44,1318.89,252841,0
2000-01-20,1328.1,1330.5,1278.57,1307.62,234079,0
2000-01-21,1306.52,1306.52,1266.95,1290.19,239055,0
2000-01-24,1290.19,1300.32,1245.93,1260.57,179904,0
2000-01-25,1259.07,1287.02,1255.33,1277.81,181600,0
2000-01-26,1280.83,1311.95,1275.39,1309.49,227640,0
2000-01-27,1311.02,1314.96,1281.57,1306.52,216726,0
2000-01-28,1298.64,1298.64,1253.61,1266,243519,0
2000-01-31,1272.39,1295.63,1242.76,1295.63,222814,0
2000-02-01,1286.25,1290.19,1253.61,1270.7,224369,0
2000-02-02,1276.9,1283.99,1256.83,1269.94,162238,0
2000-02-03,1259.83,1269.22,1218.01,1257.57,402789,0
2000-02-04,1265.27,1270.7,1239,1250.64,148584,0
2000-02-07,1239.75,1240.49,1207.89,1211.81,270054,0
2000-02-08,1196.26,1214.07,1155.21,1190.8,601829,0
2000-02-09,1200.93,1211.81,1185.38,1207.89,381240,0
2000-02-10,1222.68,1224.2,1157.46,1170.75,347512,0
2000-02-11,1183.14,1188.55,1164.38,1176.95,249561,0
2000-02-14,1183.88,1194.01,1158.95,1162.88,190945,0
2000-02-15,1166.81,1207.15,1154.42,1197.01,327952,0
2000-02-16,1179.2,1185.38,1154.42,1166.81,265311,0
2000-02-17,1183.88,1184.64,1140.39,1149.75,240502,0
2000-02-18,1138.86,1145.08,1098.56,1110.19,444763,0
2000-02-22,1102.3,1107.76,1061.23,1076.82,475830,0
2000-02-23,1064.42,1074.4,1049.63,1061.23,505860,0
2000-02-24,1058.26,1059.77,1027.13,1031.8,420759,0
2000-02-25,1034.82,1057.3,1031.8,1038.02,305039,0
2000-02-28,1055.07,1103.26,1055.07,1082.25,391998,0
2000-02-29,1092.37,1116.39,1065.19,1097.82,397901,0
2000-03-01,1108.5,1119.4,1088.27,1112.25,258654,0
2000-03-02,1109.27,1113.19,1075.89,1080.57,219047,0
2000-03-03,1103.82,1104.57,1063.51,1085.25,247719,0
2000-03-06,1082.07,1082.07,1041.03,1052.63,301837,0
2000-03-07,1055.64,1056.39,987.38,1011.38,410462,0
2000-03-08,999.01,1057.3,975.76,1030.88,504908,0
2000-03-09,1020.01,1033.16,1003.69,1030.12,382949,0
2000-03-10,1032.37,1042.53,1015.32,1030.88,308911,0
2000-03-13,1018.5,1073.43,1013.82,1071.19,342072,0
2000-03-14,1077.38,1077.38,1059.58,1065,314412,0
2000-03-15,1072.69,1135.71,1059.58,1135.71,640684,0
2000-03-16,1152.02,1245.02,1145.61,1241.27,591676,0
2000-03-17,1240.49,1256.64,1200.75,1209.37,393496,0
2000-03-20,1223.26,1235.08,1209.37,1229.65,197848,0
2000-03-21,1226.42,1259.07,1221,1248.19,324301,0
2000-03-22,1240.49,1242.76,1219.52,1235.81,241111,0
2000-03-23,1238.08,1310.27,1236.58,1295.44,345022,0
2000-03-24,1304.05,1346.06,1300.88,1336.71,293183,0
2000-03-27,1327.32,1334.24,1288.5,1293.2,230151,0
2000-03-28,1271.44,1315.69,1263.76,1295.44,263710,0
2000-03-29,1294.7,1330.5,1283.82,1321.88,266783,0
2000-03-30,1320.4,1380.19,1311.75,1349.84,394829,0
2000-03-31,1353.01,1371.57,1342.13,1359.95,316118,0
2000-04-03,1363.12,1470.96,1363.12,1460.82,380583,0
2000-04-04,1448.45,1476.36,1374.01,1426.68,508021,0
2000-04-05,1417.31,1424.47,1359.19,1364.62,240454,0
2000-04-06,1364.62,1380.95,1338.2,1380.95,218975,0
2000-04-07,1377.01,1414.32,1335.2,1350.56,237994,0
2000-04-10,1350.56,1415.08,1348.32,1404.96,183663,0
2000-04-11,1408.14,1447.69,1404.96,1439.82,287247,0
2000-04-12,1446.2,1481.08,1435.32,1436.08,319591,0
2000-04-13,1421.24,1431.38,1391.08,1408.14,207680,0
2000-04-14,1378.53,1381.69,1266,1339.69,487516,0
2000-04-17,1289.26,1320.4,1249.67,1262.06,376767,0
2000-04-18,1259.07,1311.75,1242.76,1306.34,290469,0
2000-04-19,1303.34,1307.26,1272.2,1304.05,231017,0
2000-04-20,1303.34,1355.27,1297.14,1346.06,210526,0
2000-04-24,1346.06,1390.34,1344.38,1389.36,214334,0
2000-04-25,1384.88,1447.69,1366.13,1428.2,244781,0
2000-04-26,1434.37,1440.76,1411.13,1415.83,160102,0
2000-04-27,1400.27,1419,1370.08,1373.09,251695,0
2000-04-28,1373.09,1380.19,1338.2,1362.22,191047,0
2000-05-01,1365.4,1386.39,1355.99,1366.87,201152,0
2000-05-02,1366.87,1402.69,1365.4,1391.08,204655,0
2000-05-03,1381.69,1400.27,1354.5,1360.71,196478,0
2000-05-04,1363.89,1380.95,1360.71,1366.13,169581,0
2000-05-05,1363.12,1399.51,1361.45,1385.63,183016,0
2000-05-08,1387.15,1440.76,1374.78,1435.32,294422,0
2000-05-09,1435.32,1435.32,1412.82,1415.83,200679,0
2000-05-10,1411.13,1425.95,1403.46,1419.77,205167,0
2000-05-11,1433.64,1447.69,1410.39,1433.64,174232,0
2000-05-12,1423.71,1427.45,1398.76,1427.07,163425,0
2000-05-15,1424.47,1496.63,1401.01,1495.88,291886,0
2000-05-16,1492.7,1539.19,1481.83,1523.83,328141,0
2000-05-17,1516.7,1516.7,1450.7,1467.01,279952,0
2000-05-18,1467.01,1496.63,1459.31,1473.19,192607,0
2000-05-19,1465.52,1476.36,1436.08,1445.27,185752,0
2000-05-22,1448.45,1486.52,1425.95,1485.77,233158,0
2000-05-23,1488,1492.7,1409.61,1410.39,321821,0
2000-05-24,1417.31,1439.82,1405.7,1428.2,313383,0
2000-05-25,1437.58,1464.02,1413.58,1423.71,314096,0
2000-05-26,1415.83,1428.2,1393.3,1410.39,133286,0
2000-05-30,1410.39,1432.89,1400.27,1413.58,186134,0
2000-05-31,1404.01,1414.88,1391.65,1398.57,171529,0
2000-06-01,1403.26,1467.01,1401.01,1456.88,230456,0
2000-06-02,1473.95,1487.84,1459.9,1473.95,168343,0
2000-06-05,1472.44,1476.18,1436.64,1438.15,136831,0
2000-06-06,1449.02,1449.95,1411.9,1449.02,135392,0
2000-06-07,1449.02,1490.26,1449.02,1484.82,205079,0
2000-06-08,1487.84,1491.01,1468.51,1486.32,179270,0
2000-06-09,1490.26,1503.4,1458.39,1460.82,104767,0
2000-06-12,1460.82,1490.26,1460.82,1485.18,98743,0
2000-06-13,1490.26,1522.88,1482.38,1519.69,163999,0
2000-06-14,1507.34,1515.03,1497.93,1509.56,121511,0
2000-06-15,1503.4,1541.45,1491.01,1531.33,221080,0
2000-06-16,1515.96,1518.96,1447.49,1466.26,388488,0
2000-06-19,1469.26,1473.19,1452.2,1461.57,191789,0
2000-06-20,1461.57,1461.57,1423.51,1429.69,151648,0
2000-06-21,1428.97,1444.51,1411.9,1439.07,126951,0
2000-06-22,1439.07,1446.02,1398.57,1432.69,185632,0
2000-06-23,1430.44,1465.32,1430.44,1462.32,126056,0
2000-06-26,1460.82,1478.65,1442.82,1461.57,131826,0
2000-06-27,1461.57,1497.2,1461.57,1483.32,153783,0
2000-06-28,1484.04,1505.8,1483.32,1498.52,166365,0
2000-06-29,1494.2,1533.76,1481.65,1520.46,234135,0
2000-06-30,1518.96,1519.69,1444.51,1459.9,329393,0
2000-07-03,1459.9,1477.88,1455.39,1472.44,92712,0
2000-07-05,1484.82,1508.83,1478.65,1498.72,246446,0
2000-07-06,1496.43,1498.72,1483.32,1487.07,126127,0
2000-07-07,1503.4,1519.69,1491.01,1512.76,191237,0
2000-07-10,1520.46,1535.25,1508.06,1510.52,148703,0
2000-07-11,1513.5,1519.69,1503.4,1508.83,187104,0
2000-07-12,1517.43,1518.19,1496.43,1508.06,150798,0
2000-07-13,1506.57,1512.76,1484.82,1494.2,142055,0
2000-07-14,1498.72,1502.64,1483.32,1489.52,135423,0
2000-07-17,1492.51,1492.51,1473.19,1483.32,146829,0
2000-07-18,1486.32,1486.32,1474.69,1480.89,146343,0
2000-07-19,1484.04,1487.84,1477.15,1481.65,156583,0
2000-07-20,1484.82,1518.19,1484.82,1514.27,230576,0
2000-07-21,1518.96,1518.96,1467.76,1468.51,230183,0
2000-07-24,1475.45,1496.43,1475.45,1481.65,168672,0
2000-07-25,1491.01,1557.01,1491.01,1537.7,265887,0
2000-07-26,1540.7,1580.24,1540.7,1551.56,330864,0
2000-07-27,1571.81,1647.96,1565.64,1612.15,336527,0
2000-07-28,1611.39,1611.39,1580.24,1594.34,224750,0
2000-07-31,1629.58,1649.43,1593.56,1634.25,241401,0
2000-08-01,1635.4,1645.88,1611,1640.08,237692,0
2000-08-02,1628.45,1632.02,1585.31,1598.27,160671,0
2000-08-03,1598.27,1626.21,1591.12,1612.15,216818,0
2000-08-04,1638.94,1656.41,1617.95,1651.7,176494,0
2000-08-07,1649.43,1668.03,1640.08,1658.81,148652,0
2000-08-08,1665.76,1676.27,1627.32,1658.81,148211,0
2000-08-09,1621.5,1653,1620.38,1635.4,141790,0
2000-08-10,1636.69,1647.18,1602.76,1608.76,106802,0
2000-08-11,1606.33,1621.5,1598.27,1614.57,106194,0
2000-08-14,1623.77,1637.83,1608.76,1634.25,105028,0
2000-08-15,1632.02,1632.02,1606.33,1616.82,113551,0
2000-08-16,1616.82,1629.58,1606.33,1606.33,132053,0
2000-08-17,1626.21,1630.89,1615.69,1630.89,95488,0
2000-08-18,1607.45,1623.77,1607.45,1620.38,124814,0
2000-08-21,1621.5,1638.94,1608.76,1638.94,88256,0
2000-08-22,1641.19,1641.19,1614.57,1628.45,112655,0
2000-08-23,1632.02,1638.94,1596.95,1606.33,136714,0
2000-08-24,1605.19,1609.89,1576.12,1578.38,131440,0
2000-08-25,1591.12,1593.56,1574.81,1576.12,102896,0
2000-08-28,1584.2,1620.38,1584.2,1614.57,130379,0
2000-08-29,1615.69,1616.82,1587.76,1606.33,108440,0
2000-08-30,1608.19,1638.58,1607.07,1631.45,120511,0
2000-08-31,1640.81,1681.72,1636.14,1662.02,172331,0
2000-09-01,1661.82,1662.92,1640.81,1650.2,105129,0
2000-09-05,1650.2,1673.45,1645.5,1652.47,97124,0
2000-09-06,1652.47,1667.65,1611.76,1636.14,207812,0
2000-09-07,1633.9,1640.81,1604.64,1618.7,161982,0
2000-09-08,1618.7,1656.01,1615.14,1656.01,187008,0
2000-09-11,1660.69,1711.88,1654.88,1707.2,189008,0
2000-09-12,1729.33,1732.88,1707.2,1729.14,202655,0
2000-09-13,1729.33,1731.77,1707.2,1710.77,127605,0
2000-09-14,1708.31,1717.7,1701.41,1715.44,113619,0
2000-09-15,1698.01,1708.31,1678.14,1682.81,251827,0
2000-09-18,1687.52,1692.01,1640.81,1647.76,155129,0
2000-09-19,1664.1,1695.57,1649.05,1680.39,219140,0
2000-09-20,1675.71,1677.01,1632.56,1651.32,176251,0
2000-09-21,1640.81,1656.01,1622.27,1653.57,185780,0
2000-09-22,1658.27,1714.33,1657.14,1704.96,221237,0
2000-09-25,1727.08,1741.15,1716.55,1723.52,177577,0
2000-09-26,1709.65,1744.49,1709.65,1720.13,151648,0
2000-09-27,1717.7,1741.15,1703.83,1736.43,113922,0
2000-09-28,1743.39,1781.8,1738.68,1766.64,215216,0
2000-09-29,1776.01,1818.01,1772.45,1784.09,220030,0
2000-10-02,1773.76,1805.08,1738.68,1800.39,171931,0
2000-10-03,1794.57,1800.39,1774.88,1791.19,180804,0
2000-10-04,1776.01,1806.37,1761.94,1785.37,193446,0
2000-10-05,1784.09,1815.57,1780.7,1790.07,182750,0
2000-10-06,1799.25,1807.51,1727.08,1745.63,232358,0
2000-10-09,1737.59,1753.87,1722.38,1739.83,114058,0
2000-10-10,1742.26,1750.33,1713.01,1731.77,183140,0
2000-10-11,1730.63,1758.58,1708.31,1755.02,219774,0
2000-10-12,1738.68,1746.98,1675.71,1680.39,310313,0
2000-10-13,1685.07,1745.63,1674.55,1728.19,208964,0
2000-10-16,1745.63,1751.46,1709.65,1724.81,188346,0
2000-10-17,1721.24,1744.49,1704.96,1710.77,145130,0
2000-10-18,1696.7,1750.33,1678.14,1735.13,166436,0
2000-10-19,1734.01,1785.37,1730.63,1764.39,213604,0
2000-10-20,1752.75,1779.58,1748.06,1772.45,114127,0
2000-10-23,1774.88,1792.34,1767.75,1779.58,120516,0
2000-10-24,1798.14,1818.01,1790.07,1818.01,230991,0
2000-10-25,1852.89,1863.39,1833.21,1852.89,159166,0
2000-10-26,1818.01,1845.94,1701.41,1739.83,452815,0
2000-10-27,1739.83,1778.25,1734.01,1765.52,278967,0
2000-10-30,1773.76,1856.45,1773.76,1845.94,289445,0
2000-10-31,1852.89,1852.89,1790.07,1827.21,258132,0
2000-11-01,1836.57,1856.45,1799.25,1809.78,221417,0
2000-11-02,1814.44,1848.19,1788.77,1794.57,168702,0
2000-11-03,1781.8,1802.8,1757.44,1770.19,164827,0
2000-11-06,1771.33,1840.12,1771.33,1823.81,155550,0
2000-11-07,1840.12,1878.58,1830.77,1852.89,281875,0
2000-11-08,1872.79,1880.84,1839.02,1843.52,214976,0
2000-11-09,1862.27,1874.99,1837.7,1873.9,181880,0
2000-11-10,1882.12,1912.34,1861.12,1868.08,225834,0
2000-11-13,1845.94,1856.45,1790.07,1822.71,220240,0
2000-11-14,1839.02,1859.84,1830.77,1837.7,208842,0
2000-11-15,1839.02,1869.19,1814.44,1827.21,203061,0
2000-11-16,1834.32,1836.57,1805.08,1829.65,161648,0
2000-11-17,1834.32,1856.45,1794.57,1814.44,205956,0
2000-11-20,1801.72,1827.21,1784.09,1806.37,140559,0
2000-11-21,1807.51,1818.01,1765.52,1779.58,212147,0
2000-11-22,1778.25,1778.25,1701.41,1724.81,225850,0
2000-11-24,1741.15,1742.26,1721.24,1731.77,152359,0
2000-11-27,1741.15,1741.15,1698.01,1728.19,207461,0
2000-11-28,1731.77,1769.07,1715.44,1746.98,210179,0
2000-11-29,1769.63,1802.23,1759.14,1790.63,214323,0
2000-11-30,1801.15,1831.51,1790.63,1808.23,322184,0
2000-12-01,1809.41,1826.82,1802.23,1817.45,249432,0
2000-12-04,1809.41,1853.63,1797.74,1839.58,191077,0
2000-12-05,1839.58,1882.88,1839.58,1866.39,232651,0
2000-12-06,1866.39,1908.4,1865.26,1888.71,269289,0
2000-12-07,1884.01,1930.52,1884.01,1899.2,186378,0
2000-12-08,1897.89,1935.2,1897.89,1934.06,233242,0
2000-12-11,1929.4,1931.83,1860.58,1866.39,292594,0
2000-12-12,1864.15,1865.26,1821.02,1856.08,181832,0
2000-12-13,1850.06,1852.51,1821.02,1823.25,225392,0
2000-12-14,1818.78,1823.25,1772.08,1801.15,275988,0
2000-12-15,1772.08,1797.74,1748.63,1785.95,479895,0
2000-12-18,1776.77,1836.19,1772.08,1835.09,261784,0
2000-12-19,1836.19,1845.56,1741.71,1753.32,297296,0
2000-12-20,1755.78,1777.87,1725.39,1740.56,261046,0
2000-12-21,1762.7,1808.23,1756.88,1806.93,231723,0
2000-12-22,1809.41,1843.15,1789.5,1805.85,172570,0
2000-12-26,1805.85,1823.25,1791.96,1819.88,138258,0
2000-12-27,1819.88,1882.88,1819.88,1856.08,471124,0
2000-12-28,1853.63,1866.39,1823.25,1847.82,199209,0
2000-12-29,1858.33,1868.83,1837.33,1838.45,139829,0
2001-01-02,1833.77,1833.77,1788.4,1806.93,270469,0
2001-01-03,1806.93,1825.7,1773.2,1789.5,471763,0
2001-01-04,1789.5,1790.63,1641.37,1660.16,660540,0
2001-01-05,1683.38,1694.99,1628.62,1639.13,325500,0
2001-01-08,1648.52,1675.32,1633.32,1649.63,273986,0
2001-01-09,1646.08,1659,1622.83,1622.83,257619,0
2001-01-10,1615.89,1646.08,1605.39,1613.45,376467,0
2001-01-11,1632.21,1636.87,1554.01,1572.78,398897,0
2001-01-12,1572.78,1576.12,1507.34,1533.02,490649,0
2001-01-16,1534.11,1584.38,1529.63,1581.94,354777,0
2001-01-17,1594.89,1610.08,1579.71,1585.5,374179,0
2001-01-18,1585.5,1615.89,1577.26,1613.45,294486,0
2001-01-19,1604.26,1615.89,1559.82,1569.21,435928,0
2001-01-22,1569.21,1599.57,1557.58,1578.58,278904,0
2001-01-23,1594.89,1611.19,1551.76,1604.26,330135,0
2001-01-24,1608.76,1640.27,1599.57,1639.13,343357,0
2001-01-25,1647.38,1665.95,1635.57,1653.17,237365,0
2001-01-26,1671.76,1671.76,1627.52,1636.87,161778,0
2001-01-29,1655.45,1669.34,1625.06,1629.94,167142,0
2001-01-30,1625.25,1631.07,1594.89,1628.45,284352,0
2001-01-31,1613.45,1622.83,1562.28,1585.9,342366,0
2001-02-01,1593.94,1620.77,1585.5,1595.63,231839,0
2001-02-02,1595.63,1614.38,1576.12,1611.39,216559,0
2001-02-05,1640.46,1654.52,1623.37,1644.94,179075,0
2001-02-06,1649.63,1650.58,1607.81,1614.38,191082,0
2001-02-07,1619.07,1637.63,1613.64,1620.95,171318,0
2001-02-08,1620.95,1633.13,1571.44,1598.64,270088,0
2001-02-09,1598.64,1618.13,1580.82,1616.82,205902,0
2001-02-12,1636.87,1669.53,1635.01,1669.53,286205,0
2001-02-13,1669.53,1669.7,1650.01,1659.77,295478,0
2001-02-14,1659.77,1661.82,1604.45,1604.45,235082,0
2001-02-15,1604.45,1617.19,1597.88,1615.69,218992,0
2001-02-16,1619.07,1626.39,1606.89,1615.69,201881,0
2001-02-20,1615.69,1617.19,1570.51,1578.03,180597,0
2001-02-21,1578.03,1594.89,1513.67,1516.52,311336,0
2001-02-22,1548.2,1548.2,1485.18,1530.57,318387,0
2001-02-23,1530.76,1536.93,1487.26,1508.06,204436,0
2001-02-26,1503.4,1524.94,1499.62,1520.28,191429,0
2001-02-27,1520.28,1580.43,1520.28,1578.38,267449,0
2001-02-28,1593.75,1593.75,1520.09,1526.45,288512,0
2001-03-01,1526.45,1547.62,1506,1533.02,317873,0
2001-03-02,1530.18,1553.07,1513.5,1534.87,248797,0
2001-03-05,1558.14,1559.25,1512.76,1531.13,184767,0
2001-03-06,1548.95,1551.76,1506,1511.26,175324,0
2001-03-07,1525.49,1538.42,1518.96,1531.69,198918,0
2001-03-08,1539.57,1576.88,1530.18,1563.37,183018,0
2001-03-09,1561.89,1564.69,1517.62,1524.94,159624,0
2001-03-12,1516.12,1529.26,1438.33,1457.44,290147,0
2001-03-13,1474.14,1488.19,1446.38,1470.39,280825,0
2001-03-14,1438.67,1454.63,1382.64,1412.62,444030,0
2001-03-15,1422,1492.31,1421.06,1469.64,370269,0
2001-03-16,1469.64,1493.8,1454.63,1455.58,476105,0
2001-03-19,1455.58,1459.31,1422.94,1437.01,315897,0
2001-03-20,1455.58,1486.15,1436.08,1437.77,317497,0
2001-03-21,1428.58,1440.56,1403.26,1408.7,341922,0
2001-03-22,1400.46,1403.26,1355.65,1401.76,435185,0
2001-03-23,1390.34,1427.26,1381.31,1407.94,255570,0
2001-03-26,1413.58,1449.37,1413.58,1449.37,199743,0
2001-03-27,1437.77,1479.02,1434.19,1478.25,213417,0
2001-03-28,1478.06,1478.25,1449.95,1477.34,145640,0
2001-03-29,1474.33,1487.26,1455.58,1457.64,214195,0
2001-03-30,1474.33,1502.24,1473.39,1502.24,322394,0
2001-04-02,1511.64,1562.28,1506.95,1548.01,297066,0
2001-04-03,1530.18,1533.02,1487.26,1496.83,267593,0
2001-04-04,1455.58,1455.58,1399.51,1434.01,976868,0
2001-04-05,1438.67,1446.38,1431.38,1445.09,473282,0
2001-04-06,1454.63,1454.63,1418.43,1428.58,361826,0
2001-04-09,1437.01,1440.56,1418.26,1421.63,312618,0
2001-04-10,1441.52,1455.58,1427.63,1438.33,297485,0
2001-04-11,1438.47,1443.19,1433.26,1436.83,223156,0
2001-04-12,1437.01,1451.83,1436.83,1451.83,196452,0
2001-04-16,1446.2,1451.83,1431.76,1447.12,154469,0
2001-04-17,1444.51,1464.94,1434.37,1464.94,174597,0
2001-04-18,1477.88,1511.64,1464.02,1493.06,364594,0
2001-04-19,1497.56,1526.99,1497.56,1523.64,344779,0
2001-04-20,1523.64,1523.64,1474.33,1474.33,335240,0
2001-04-23,1481.65,1481.65,1451.25,1455.39,234970,0
2001-04-24,1455.39,1460.07,1437.01,1440.56,292643,0
2001-04-25,1440.76,1469.84,1440.56,1467.95,215299,0
2001-04-26,1469.64,1517.07,1463.63,1490.08,342376,0
2001-04-27,1497.56,1511.26,1497.56,1506,218033,0
2001-04-30,1517.07,1533.76,1516.52,1526.45,351961,0
2001-05-01,1526.45,1558.14,1518.96,1547.07,270627,0
2001-05-02,1547.07,1548.76,1527.57,1533.95,247837,0
2001-05-03,1533.95,1546.89,1513.5,1543.32,223303,0
2001-05-04,1537.7,1575.94,1532.08,1574.09,305550,0
2001-05-07,1569.39,1574.47,1564.15,1571.07,237885,0
2001-05-08,1576.88,1579.71,1563,1567.49,214851,0
2001-05-09,1567.32,1567.49,1551.2,1564.88,264098,0
2001-05-10,1567.49,1569.39,1530.18,1548.95,260591,0
2001-05-11,1548.95,1548.95,1521.36,1532.08,427584,0
2001-05-14,1536.77,1547.07,1532.27,1536.77,255402,0
2001-05-15,1538.62,1548.01,1531.13,1548.01,233876,0
2001-05-16,1551.76,1582.52,1542.38,1580.82,316462,0
2001-05-17,1581.57,1582.52,1559.07,1564.88,265555,0
2001-05-18,1571.25,1571.81,1548.2,1560.38,177876,0
2001-05-21,1560.38,1586.08,1553.45,1580.24,204819,0
2001-05-22,1580.05,1580.05,1542.01,1552.71,274110,0
2001-05-23,1548.95,1554.57,1518.96,1530.18,280706,0
2001-05-24,1539.57,1552.32,1537.7,1541.65,157887,0
2001-05-25,1545.21,1547.07,1532.08,1536.02,102800,0
2001-05-29,1539.57,1539.57,1525.49,1534.51,142496,0
2001-05-30,1542.21,1544.64,1521.55,1524.6,168298,0
2001-05-31,1521.55,1525.31,1501.33,1512.2,193152,0
2001-06-01,1518.79,1523.45,1491.58,1495.33,167877,0
2001-06-04,1493.63,1513.87,1493.45,1513.5,155508,0
2001-06-05,1513.5,1526.26,1508.44,1525.31,192959,0
2001-06-06,1524.94,1529.99,1512.2,1512.2,151001,0
2001-06-07,1521.55,1526.07,1512.2,1514.07,185113,0
2001-06-08,1521.55,1521.55,1501.13,1507.69,94894,0
2001-06-11,1508.44,1513.67,1501.13,1511.26,127718,0
2001-06-12,1511.26,1511.64,1494,1509.56,139624,0
2001-06-13,1516.89,1521.36,1503.22,1503.22,161299,0
2001-06-14,1503.22,1512.2,1500.39,1507.52,204153,0
2001-06-15,1502.83,1534.7,1502.64,1528.15,406681,0
2001-06-18,1532.83,1549.7,1528.34,1541.26,254428,0
2001-06-19,1544.08,1566.38,1544.08,1561.89,281615,0
2001-06-20,1561.89,1568.07,1555.51,1563.57,372085,0
2001-06-21,1566.38,1601.82,1561.7,1601.82,569334,0
2001-06-22,1601.63,1601.82,1583.63,1587.38,285735,0
2001-06-25,1585.11,1586.66,1562.63,1576.69,196511,0
2001-06-26,1570.15,1577.26,1562.08,1576.69,271792,0
2001-06-27,1581.38,1594.34,1573.89,1585.7,251752,0
2001-06-28,1585.9,1617.01,1585.9,1615.14,362392,0
2001-06-29,1617.75,1618.7,1568.25,1587.18,636476,0
2001-07-02,1600.89,1619.63,1596.02,1614.76,334133,0
2001-07-03,1614.76,1626.21,1613.07,1625.43,180237,0
2001-07-05,1624.33,1624.33,1592.47,1592.81,233254,0
2001-07-06,1593.75,1594.34,1575.57,1575.57,200483,0
2001-07-09,1578.58,1596.21,1569.97,1590.93,211643,0
2001-07-10,1583.24,1588.7,1568.25,1568.83,222275,0
2001-07-11,1563.19,1573.89,1554.57,1558.87,267853,0
2001-07-12,1566.38,1579.71,1561.14,1570.15,209509,0
2001-07-13,1570.15,1583.83,1565.64,1577.83,124534,0
2001-07-16,1581.38,1598.07,1581.38,1592.27,183279,0
2001-07-17,1590.59,1593.37,1578.58,1589.05,228692,0
2001-07-18,1589.05,1590.41,1580.24,1590.21,222173,0
2001-07-19,1594.34,1599.95,1581.38,1585.11,245851,0
2001-07-20,1581.38,1587.57,1563.37,1568.45,226974,0
2001-07-23,1572.95,1576.5,1554.2,1554.39,215754,0
2001-07-24,1557.01,1558.51,1542.57,1547.43,302036,0
2001-07-25,1545.76,1555.12,1541.26,1543.51,229343,0
2001-07-26,1543.51,1545.76,1530.76,1536.22,334521,0
2001-07-27,1532.83,1537.51,1514.84,1525.67,305609,0
2001-07-30,1530.94,1545.57,1527.77,1542.74,302031,0
2001-07-31,1545.76,1565.47,1544.84,1554.2,273290,0
2001-08-01,1557.01,1559.07,1540.52,1542.21,208396,0
2001-08-02,1544.84,1546.32,1524.94,1539.39,279445,0
2001-08-03,1536.59,1536.59,1514.46,1524.22,227458,0
2001-08-06,1523.45,1523.45,1489.88,1521.55,287534,0
2001-08-07,1531.88,1536.22,1525.31,1529.07,214959,0
2001-08-08,1520.28,1531.88,1517.07,1524.41,238122,0
2001-08-09,1523.45,1523.45,1515.03,1519.69,181886,0
2001-08-10,1515.03,1528.7,1510.32,1524.94,153731,0
2001-08-13,1524.94,1528.15,1510.12,1511.26,148026,0
2001-08-14,1507.52,1507.52,1497.2,1499.44,361740,0
2001-08-15,1506.57,1524.94,1506.57,1520.46,334350,0
2001-08-16,1520.46,1520.99,1508.44,1515.58,262577,0
2001-08-17,1512.2,1512.2,1465.52,1478.84,343836,0
2001-08-20,1479.58,1482.38,1452.56,1458.75,375945,0
2001-08-21,1458.75,1478.45,1458.75,1460.45,480353,0
2001-08-22,1465.12,1466.44,1447.3,1448.45,394621,0
2001-08-23,1448.45,1462.69,1445.09,1445.09,429869,0
2001-08-24,1445.09,1449.02,1440.96,1441.34,360771,0
2001-08-27,1445.09,1450.7,1426.13,1432.89,381767,0
2001-08-28,1432.89,1442.26,1431.95,1441.34,518018,0
2001-08-29,1450.7,1461.77,1429.15,1458.02,546795,0
2001-08-30,1462.69,1475.07,1461.57,1465.52,643315,0
2001-08-31,1460.82,1463.24,1452.56,1459.9,367805,0
2001-09-04,1454.44,1454.63,1418.81,1428.2,486178,0
2001-09-05,1428.2,1428.2,1356.38,1381.31,834079,0
2001-09-06,1381.5,1417.89,1381.31,1410.57,663778,0
2001-09-07,1410.57,1419.77,1356.38,1365.76,471233,0
2001-09-10,1353.58,1395.19,1345.51,1386.39,318125,0
2001-09-17,1250.83,1326.75,1250.64,1325.61,1056309,0
2001-09-18,1314.39,1325.61,1297.5,1307.82,641631,0
2001-09-19,1306.89,1326.75,1287.95,1297.5,640989,0
2001-09-20,1297.69,1297.69,1269.94,1286.25,612685,0
2001-09-21,1232.24,1278.01,1232.24,1251.74,862757,0
2001-09-24,1264.88,1347.95,1264.88,1325.61,643016,0
2001-09-25,1325.61,1378.72,1321.88,1373.09,552846,0
2001-09-26,1381.5,1409.61,1374.96,1409.61,409199,0
2001-09-27,1409.61,1420.72,1396.52,1418.81,345042,0
2001-09-28,1428.2,1456.32,1419.77,1456.32,492925,0
2001-10-01,1451.63,1451.63,1425.37,1432.69,303278,0
2001-10-02,1434.75,1464.57,1432.89,1464.57,285103,0
2001-10-03,1469.26,1518.19,1460.82,1506.57,480632,0
2001-10-04,1506.57,1507.87,1474.88,1496.26,379743,0
2001-10-05,1496.26,1503.74,1446.58,1475.27,345360,0
2001-10-08,1465.52,1470.2,1413.38,1434.75,282099,0
2001-10-09,1436.64,1458.02,1421.63,1444.13,318407,0
2001-10-10,1456.32,1511.26,1456.32,1506.57,407854,0
2001-10-11,1529.99,1569.21,1529.99,1569.21,533048,0
2001-10-12,1557.01,1562.63,1540.14,1562.44,392570,0
2001-10-15,1553.27,1586.26,1545.76,1584.57,243017,0
2001-10-16,1584.57,1613.07,1574.81,1605.76,305517,0
2001-10-17,1611.19,1611.19,1585.11,1594.34,310504,0
2001-10-18,1594.34,1595.26,1540.33,1549.5,312722,0
2001-10-19,1549.5,1557.01,1512.2,1523.45,288908,0
2001-10-22,1523.45,1586.08,1520.66,1583.44,333757,0
2001-10-23,1574.81,1584.95,1559.25,1564.88,292445,0
2001-10-24,1565.08,1568.83,1534.7,1564.49,259299,0
2001-10-25,1549.5,1567.32,1507.52,1566.2,355591,0
2001-10-26,1561.51,1572,1539.76,1564.49,219176,0
2001-10-29,1558.87,1559.07,1495.69,1512.2,313646,0
2001-10-30,1512.2,1529.07,1487.07,1520.46,287651,0
2001-10-31,1520.66,1520.66,1465.52,1467.37,316764,0
2001-11-01,1465.52,1504.7,1437.96,1500.2,385796,0
2001-11-02,1495.51,1525.31,1487.46,1523.45,241908,0
2001-11-05,1525.31,1538.08,1507.52,1530.94,376844,0
2001-11-06,1530.94,1554.2,1496.43,1546.7,334321,0
2001-11-07,1519.69,1521.55,1507.34,1511.64,475719,0
2001-11-08,1512.2,1520.66,1503.4,1509.75,330019,0
2001-11-09,1493.06,1495.88,1482.38,1487.84,239572,0
2001-11-12,1469.26,1491.39,1446.97,1489.88,294392,0
2001-11-13,1492.7,1511.26,1485.38,1510.32,242472,0
2001-11-14,1525.31,1526.64,1499.25,1516.7,237255,0
2001-11-15,1530.94,1534.7,1509.93,1529.99,245851,0
2001-11-16,1532.83,1532.83,1493.8,1514.46,251700,0
2001-11-19,1518.79,1525.31,1502.83,1517.8,169125,0
2001-11-20,1506.57,1521.55,1502.83,1511.26,191037,0
2001-11-21,1510.32,1510.52,1493.63,1495.51,150810,0
2001-11-23,1491.78,1511.64,1491.78,1510.32,75968,0
2001-11-26,1521.55,1524.41,1508.44,1511.26,204426,0
2001-11-27,1506.57,1549.15,1503.58,1541.45,318272,0
2001-11-28,1544.08,1558.87,1536.93,1545.76,263434,0
2001-11-29,1547.62,1565.27,1540.52,1552.32,230964,0
2001-11-30,1556.07,1563.37,1538.42,1538.42,216656,0
2001-12-03,1530.94,1532.65,1511.26,1526.26,228603,0
2001-12-04,1528.15,1530.94,1507.69,1530.94,216570,0
2001-12-05,1534.51,1554.39,1524.22,1547.25,259774,0
2001-12-06,1544.84,1550.07,1515.38,1519.13,234413,0
2001-12-07,1535.44,1540.52,1514.84,1529.8,188433,0
2001-12-10,1534.51,1537.13,1477.51,1486.89,262832,0
2001-12-11,1487.84,1494.39,1478.65,1488.75,262979,0
2001-12-12,1493.45,1511.09,1484.64,1501.89,235593,0
2001-12-13,1501.89,1503.58,1479.21,1487.07,241488,0
2001-12-14,1487.07,1514.84,1475.63,1498.32,260963,0
2001-12-17,1511.09,1519.5,1500.95,1512,248366,0
2001-12-18,1512,1520.46,1505.64,1520.46,247066,0
2001-12-19,1520.46,1531.51,1503.74,1522.33,239359,0
2001-12-20,1520.46,1520.46,1498.13,1506.57,229832,0
2001-12-21,1507.34,1508.06,1488,1494.39,429117,0
2001-12-24,1494.39,1496.07,1484.44,1485.01,113322,0
2001-12-26,1485.01,1497.2,1484.04,1485.01,212399,0
2001-12-27,1485.01,1497.2,1479.58,1492.7,178239,0
2001-12-28,1492.7,1501.33,1491.58,1498.52,176035,0
2001-12-31,1494.39,1502.83,1483.14,1483.14,170109,0
2002-01-02,1484.04,1484.04,1453.52,1470.96,321978,0
2002-01-03,1462.51,1468.12,1406.62,1467.76,543094,0
2002-01-04,1467.37,1470.01,1445.82,1453.32,331823,0
2002-01-07,1448.64,1452.38,1425.19,1434.55,351606,0
2002-01-08,1445.82,1446.77,1419.57,1423.31,403273,0
2002-01-09,1430.82,1465.71,1430.82,1451.43,335186,0
2002-01-10,1447.69,1456.13,1438.33,1455.19,221401,0
2002-01-11,1461.57,1467.19,1447.69,1457.84,234735,0
2002-01-14,1453.32,1457.84,1441.15,1448.07,266819,0
2002-01-15,1448.26,1473.39,1447.69,1471.69,223983,0
2002-01-16,1473.77,1477.51,1464.94,1470.39,250003,0
2002-01-17,1477.51,1489.71,1471.87,1487.07,274323,0
2002-01-18,1487.07,1494.39,1483.14,1485.01,244626,0
2002-01-22,1485.01,1485.01,1472.83,1476.56,184319,0
2002-01-23,1471.87,1475.63,1441.34,1442.07,309534,0
2002-01-24,1443.94,1453.32,1437.58,1445.44,289769,0
2002-01-25,1438.33,1463.06,1430.82,1457.25,286276,0
2002-01-28,1447.69,1457.08,1419.39,1432.14,302570,0
2002-01-29,1440.19,1441.15,1350,1360.51,656919,0
2002-01-30,1360.51,1363.51,1242.2,1331.63,1332193,0
2002-01-31,1344.95,1386.96,1344.01,1385.05,563122,0
2002-02-01,1385.05,1385.05,1347.02,1368.19,303582,0
2002-02-04,1351.51,1368,1314.96,1319.82,316312,0
2002-02-05,1319.07,1334.62,1296.2,1310.27,452901,0
2002-02-06,1312.15,1326.21,1299.75,1321.48,363764,0
2002-02-07,1302.95,1334.05,1274.63,1328.27,512244,0
2002-02-08,1371.01,1402.88,1359.77,1382.27,529224,0
2002-02-11,1385.05,1398.57,1383.22,1385.25,215678,0
2002-02-12,1382.27,1387.51,1371.92,1381.69,194439,0
2002-02-13,1386.01,1445.44,1380.38,1439.82,358190,0
2002-02-14,1439.82,1445.27,1420.14,1441.52,268628,0
2002-02-15,1423.31,1440.01,1382.84,1386.96,431954,0
2002-02-19,1388.81,1390.69,1355.45,1358.81,297019,0
2002-02-20,1361.64,1381.31,1318.72,1377.01,344611,0
2002-02-21,1331.83,1348.7,1309.33,1326.94,686960,0
2002-02-22,1308.38,1320.57,1285.13,1313.63,471390,0
2002-02-25,1326.21,1343.62,1320.76,1335.57,414864,0
2002-02-26,1335.57,1358.07,1332.76,1354.31,283720,0
2002-02-27,1358.81,1398.19,1355.99,1377.94,322322,0
2002-02-28,1380.19,1404.56,1377.39,1382.46,317722,0
2002-03-01,1377.75,1377.94,1355.07,1377.94,386435,0
2002-03-04,1383.04,1411.7,1374.96,1410.77,343296,0
2002-03-05,1398.01,1422.37,1397.23,1413.75,266794,0
2002-03-06,1413.94,1434.37,1392.2,1423.31,287284,0
2002-03-07,1421.43,1423.31,1372.32,1397.06,338297,0
2002-03-08,1403.64,1409.26,1386.77,1395.37,246137,0
2002-03-11,1383.04,1388.63,1363.51,1371.92,268405,0
2002-03-12,1359.77,1382.07,1359.37,1381.5,236606,0
2002-03-13,1376.82,1384.88,1370.08,1381.5,215070,0
2002-03-14,1382.84,1404.2,1382.84,1397.23,273189,0
2002-03-15,1401.76,1409.26,1400.63,1409.26,370360,0
2002-03-18,1410.01,1418.06,1377.21,1387.69,293791,0
2002-03-19,1389.56,1399.7,1375.87,1382.07,206524,0
2002-03-20,1377.39,1379.99,1360.12,1364.62,252340,0
2002-03-21,1359.95,1368,1349.65,1353.2,220879,0
2002-03-22,1342.88,1352.24,1334.44,1350.18,314448,0
2002-03-25,1347.56,1353.77,1317.56,1321.12,257684,0
2002-03-26,1323.01,1348.32,1323.01,1338.01,243264,0
2002-03-27,1336.32,1364.43,1336.32,1351.14,221480,0
2002-03-28,1342.88,1358.62,1341.39,1348.32,214323,0
2002-04-01,1336.32,1339.88,1315.88,1325.06,255056,0
2002-04-02,1329.75,1359.77,1323.76,1350.18,352573,0
2002-04-03,1349.45,1355.07,1337.27,1341.02,344366,0
2002-04-04,1340.08,1368.19,1339.32,1367.26,283704,0
2002-04-05,1371.72,1396.88,1371.72,1386.77,304547,0
2002-04-08,1378.33,1398.01,1373.81,1390.34,227226,0
2002-04-09,1395.01,1411.9,1391.08,1406.62,280756,0
2002-04-10,1404.56,1411.5,1391.65,1399.7,282799,0
2002-04-11,1399.7,1399.9,1358.45,1360.71,326316,0
2002-04-12,1364.62,1385.25,1364.43,1378.33,223610,0
2002-04-15,1376.44,1379.99,1334.44,1350.37,221434,0
2002-04-16,1360.71,1368.94,1345.51,1357.15,245778,0
2002-04-17,1352.44,1370.83,1345.33,1364.08,204690,0
2002-04-18,1362.4,1364.43,1319.26,1345.68,290383,0
2002-04-19,1351.34,1354.12,1315.69,1323.01,296015,0
2002-04-22,1319.45,1322.07,1261.33,1302.95,723015,0
2002-04-23,1302.95,1311.19,1270.89,1273.13,389678,0
2002-04-24,1271.8,1310.27,1271.8,1277.28,396818,0
2002-04-25,1287.76,1313.82,1270.31,1277.28,508928,0
2002-04-26,1287.76,1298.07,1271.62,1284.18,323816,0
2002-04-29,1280.24,1296.57,1275.74,1275.94,299322,0
2002-04-30,1289.63,1307.99,1278.2,1291.89,337208,0
2002-05-01,1313.07,1323.18,1280.63,1319.62,378742,0
2002-05-02,1319.62,1338.2,1318.52,1336.51,346211,0
2002-05-03,1331.83,1331.83,1313.63,1319.82,272607,0
2002-05-06,1320.4,1332.2,1299.94,1299.94,197530,0
2002-05-07,1299.01,1303.51,1257.19,1264.33,399336,0
2002-05-08,1286.82,1312.32,1282.51,1307.44,347801,0
2002-05-09,1305.57,1336.32,1287.19,1291.31,220547,0
2002-05-10,1291.31,1292.26,1270.89,1276.5,226883,0
2002-05-13,1280.24,1289.44,1267.5,1277.61,263961,0
2002-05-14,1280.24,1287.57,1257.75,1272.2,474311,0
2002-05-15,1262.82,1263.01,1224.2,1231.7,861903,0
2002-05-16,1231.7,1287.57,1226.06,1284.18,574899,0
2002-05-17,1279.51,1303.68,1279.33,1301.27,366468,0
2002-05-20,1296.57,1296.77,1267.5,1269.94,264372,0
2002-05-21,1269.02,1277.45,1247.63,1251.02,226932,0
2002-05-22,1255.87,1271.8,1252.31,1271.07,235962,0
2002-05-23,1273.88,1282.9,1262.44,1276.5,211472,0
2002-05-24,1276.5,1278.38,1255.87,1267.15,182597,0
2002-05-28,1263.39,1268.06,1249.5,1253.26,169212,0
2002-05-29,1253.46,1268.06,1251.38,1253.8,154053,0
2002-05-30,1247.99,1270.89,1243.68,1254.19,263715,0
2002-05-31,1254.95,1260.37,1245.74,1251.74,287700,0
2002-06-03,1251.74,1256.64,1201.71,1206.39,366413,0
2002-06-04,1205.46,1212.95,1186.87,1205.46,454031,0
2002-06-05,1213.88,1221.38,1211.26,1216.88,327071,0
2002-06-06,1213.88,1223.07,1189.11,1197.01,321022,0
2002-06-07,1178.25,1226.81,1178.25,1215.58,403208,0
2002-06-10,1214.83,1238.43,1204.32,1208.25,313107,0
2002-06-11,1210.7,1219.34,1170.75,1178.25,303477,0
2002-06-12,1181.07,1213.51,1181.07,1200.75,350575,0
2002-06-13,1198.7,1206.39,1175.26,1175.26,255128,0
2002-06-14,1176.56,1216.5,1155.76,1205.64,398876,0
2002-06-17,1230.75,1294.13,1224.2,1286.82,534434,0
2002-06-18,1287.02,1294.13,1262.44,1287.95,360880,0
2002-06-19,1281.21,1287.19,1261.51,1278.95,331650,0
2002-06-20,1278.95,1290.76,1253.06,1272,295331,0
2002-06-21,1254.95,1271.8,1246.51,1253.06,389972,0
2002-06-24,1251.21,1271.8,1225.87,1269.22,357267,0
2002-06-25,1272.96,1290.39,1257.39,1257.93,315811,0
2002-06-26,1234.3,1256.83,1224.75,1238.81,351688,0
2002-06-27,1254.95,1255.87,1227.78,1251.21,335572,0
2002-06-28,1258.69,1291.7,1258.69,1276.13,452466,0
2002-07-01,1276.33,1281.21,1254.95,1255.33,243570,0
2002-07-02,1274.07,1274.07,1221.38,1223.46,400136,0
2002-07-03,1221.58,1233.22,1197.01,1224.56,300004,0
2002-07-05,1247.45,1269.02,1236.58,1266.95,141926,0
2002-07-08,1266.95,1279.33,1253.26,1266.17,224902,0
2002-07-09,1265.63,1271.07,1223.83,1225.87,252816,0
2002-07-10,1230.55,1243.68,1140.94,1167,527160,0
2002-07-11,1159.51,1192.32,1141.14,1187.82,525990,0
2002-07-12,1192.32,1208.25,1180.5,1187.64,313541,0
2002-07-15,1168.88,1186.33,1140.94,1184.44,366851,0
2002-07-16,1182.01,1196.26,1140.94,1145.81,423458,0
2002-07-17,1164.56,1173.77,1117.51,1139.06,449868,0
2002-07-18,1137.19,1139.06,1064.27,1070.26,599495,0
2002-07-19,1051.69,1089.18,1045.68,1062.59,529532,0
2002-07-22,1062.59,1085.44,1028.62,1050.2,563789,0
2002-07-23,1046.85,1056.76,953.83,955.71,870483,0
2002-07-24,955.71,1009.89,890.41,998.25,1226460,0
2002-07-25,977.27,1033.34,943.51,993.39,871989,0
2002-07-26,991.33,1063.11,991.33,1062.76,486563,0
2002-07-29,1099.7,1174.7,1099.7,1162.49,756595,0
2002-07-30,1161.2,1184.8,1124.26,1163.45,527086,0
2002-07-31,1167.93,1196.63,1151.08,1195.51,539502,0
2002-08-01,1195.32,1206.95,1168.88,1175.26,446174,0
2002-08-02,1173.39,1180.88,1110.19,1126.87,384517,0
2002-08-05,1126.87,1135.33,1069.69,1077.95,333896,0
2002-08-06,1096.89,1144.13,1096.71,1134.38,420489,0
2002-08-07,1168.88,1182.57,1120.31,1161.02,410228,0
2002-08-08,1168.88,1234.5,1162.29,1225.14,402915,0
2002-08-09,1220.44,1252.13,1208.25,1252.13,324452,0
2002-08-12,1234.3,1243.68,1212.95,1225.14,255148,0
2002-08-13,1220.44,1220.64,1157.98,1165.33,415795,0
2002-08-14,1160.63,1203.57,1126.87,1194.2,430577,0
2002-08-15,1196.08,1227.78,1196.08,1215.58,320873,0
2002-08-16,1202.62,1226.81,1196.08,1215.58,301249,0
2002-08-19,1216.5,1272,1216.5,1270.14,327517,0
2002-08-20,1251.38,1260.77,1225.72,1255.7,307988,0
2002-08-21,1260.57,1268.06,1228.12,1242.2,233269,0
2002-08-22,1238.43,1269.02,1238.43,1262.44,246776,0
2002-08-23,1253.99,1255.14,1223.07,1225.87,234997,0
2002-08-26,1228.69,1246.71,1215.58,1236.76,175962,0
2002-08-27,1248.39,1252.13,1197.01,1207.7,281735,0
2002-08-28,1187.64,1197.94,1147.69,1161.02,325511,0
2002-08-29,1142.26,1182.95,1133.45,1168.88,298271,0
2002-08-30,1165.14,1196.81,1156.69,1174.52,207346,0
2002-09-03,1169.84,1169.84,1111.3,1115.08,336796,0
2002-09-04,1119.76,1131.94,1103.62,1127.65,318505,0
2002-09-05,1110.02,1118.81,1081.51,1091.65,351251,0
2002-09-06,1096.31,1122.96,1096.31,1112.81,264313,0
2002-09-09,1104.37,1158.56,1094.99,1142.64,282500,0
2002-09-10,1147.31,1156.69,1129.52,1141.69,236238,0
2002-09-11,1156.12,1169.65,1134.74,1142.44,192030,0
2002-09-12,1136.81,1137,1104.37,1107.93,271049,0
2002-09-13,1104.37,1113.77,1078.14,1096.89,348916,0
2002-09-16,1096.89,1107.2,1085.64,1100.63,278137,0
2002-09-17,1127.65,1132.32,1084.86,1087.7,341690,0
2002-09-18,1087.89,1115.82,1074.4,1099.51,357288,0
2002-09-19,1089.76,1098.75,1076.27,1076.27,338663,0
2002-09-20,1083.77,1089.38,1036.7,1054.7,577389,0
2002-09-23,1047.18,1053.75,1026.57,1034.05,291118,0
2002-09-24,1024.71,1057.3,1009.32,1010.63,437427,0
2002-09-25,1022.82,1047.36,1014.56,1039.87,408375,0
2002-09-26,1054.7,1086.56,1048.14,1085.64,412451,0
2002-09-27,1078.14,1087.53,1030.88,1033.71,361876,0
2002-09-30,1033.89,1038.75,984.57,1023.76,550638,0
2002-10-01,1023.76,1091.65,1019.61,1090.68,427067,0
2002-10-02,1081.88,1104.37,1051.5,1052.07,443831,0
2002-10-03,1052.25,1077.95,1013.64,1022.26,462104,0
2002-10-04,1022.43,1038.75,982.7,986.44,459716,0
2002-10-07,986.63,1024.51,978.01,981.75,370184,0
2002-10-08,1005.03,1038.55,980.43,1028.44,464264,0
2002-10-09,1017.2,1019.81,979.89,984.38,406257,0
2002-10-10,979.69,1043.42,971.07,1043.42,479284,0
2002-10-11,1083.57,1129.88,1057.3,1118.06,546438,0
2002-10-14,1085.64,1116.56,1076.27,1091.26,336334,0
2002-10-15,1151.26,1221.58,1139.83,1197.94,555373,0
2002-10-16,1193.06,1203.01,1162.88,1168.32,405050,0
2002-10-17,1168.32,1220.44,1168.32,1214.07,397444,0
2002-10-18,1197.94,1217.46,1181.07,1192.51,381939,0
2002-10-21,1187.82,1209.02,1169.84,1197.01,350483,0
2002-10-22,1183.88,1194.2,1175.43,1194.2,231139,0
2002-10-23,1185.77,1190.08,1151.43,1180.13,366770,0
2002-10-24,1180.13,1230.75,1171.68,1200.93,453821,0
2002-10-25,1201.12,1229.47,1177.51,1224.37,328083,0
2002-10-28,1226.06,1236.19,1193.25,1204.32,311009,0
2002-10-29,1201.71,1209.19,1169.84,1206,302997,0
2002-10-30,1206.2,1230.55,1181.07,1194.93,363645,0
2002-10-31,1196.81,1203.01,1161.4,1170.75,352505,0
2002-11-01,1167.93,1170.75,1141.69,1157.64,337870,0
2002-11-04,1189.51,1227.78,1187.64,1193.06,407071,0
2002-11-05,1210.13,1226.06,1197.01,1222.5,245984,0
2002-11-06,1230.55,1246.51,1198.12,1232.63,290590,0
2002-11-07,1229.81,1229.99,1189.51,1200.2,262804,0
2002-11-08,1207.33,1216.68,1199.63,1206.75,300041,0
2002-11-11,1200.75,1210.5,1186.14,1194.39,175058,0
2002-11-12,1205.46,1212.36,1192.32,1198.7,215247,0
2002-11-13,1198.89,1206,1173.39,1191.78,290335,0
2002-11-14,1202.62,1234.69,1199.08,1230.55,251258,0
2002-11-15,1226.06,1270.89,1221.19,1270.7,426038,0
2002-11-18,1270.89,1276.13,1242.76,1244.63,290862,0
2002-11-19,1244.83,1265.08,1237.13,1245.93,266008,0
2002-11-20,1244.63,1261.68,1239.4,1261.68,347848,0
2002-11-21,1264.88,1277.45,1240.69,1252.31,473070,0
2002-11-22,1253.99,1261.33,1225.87,1226.06,393814,0
2002-11-25,1226.06,1240.13,1209.76,1218.57,289033,0
2002-11-26,1218.57,1218.57,1164.38,1167,357117,0
2002-11-27,1173.77,1215.94,1171.86,1210.5,287668,0
2002-11-29,1215.2,1226.81,1207.7,1219.52,124444,0
2002-12-02,1244.63,1244.63,1180.13,1200.57,329155,0
2002-12-03,1188.55,1192.51,1171.68,1176,231289,0
2002-12-04,1176,1189.31,1165.33,1172.84,286834,0
2002-12-05,1171.13,1174.7,1142.44,1145.43,238605,0
2002-12-06,1138.86,1146,1124.81,1133.06,302500,0
2002-12-09,1128.56,1143.39,1113,1115.82,343913,0
2002-12-10,1120.13,1140.21,1115.45,1137.95,254318,0
2002-12-11,1127.65,1168.51,1127.65,1154.25,262125,0
2002-12-12,1142.64,1153.32,1114.7,1125.56,234286,0
2002-12-13,1122,1128.94,1102.49,1105.14,297485,0
2002-12-16,1109.82,1151.63,1109.82,1148.26,337493,0
2002-12-17,1134.18,1148.08,1131.77,1134.55,267098,0
2002-12-18,1134.74,1134.74,1098.38,1105.88,402697,0
2002-12-19,1101.39,1123.32,1080.94,1088.07,324850,0
2002-12-20,1101.39,1114.33,1087.33,1106.45,486792,0
2002-12-23,1106.63,1133.26,1100.25,1112.81,244682,0
2002-12-24,1113,1119.76,1104.75,1110.59,78094,0
2002-12-26,1110.59,1127.84,1086.37,1092.01,196467,0
2002-12-27,1089.18,1097.82,1057.3,1061.62,239290,0
2002-12-30,1066.31,1077.76,1059.19,1075.29,271978,0
2002-12-31,1074.4,1083.57,1049.83,1083.57,290839,0
2003-01-02,1088.27,1129.52,1081.51,1129.52,334785,0
2003-01-03,1124.81,1131.77,1115.25,1126.14,207762,0
2003-01-06,1126.14,1170.94,1125.76,1164.01,278259,0
2003-01-07,1164.01,1164.96,1135.13,1141.32,287165,0
2003-01-08,1141.32,1151.83,1123.71,1127.07,184292,0
2003-01-09,1133.26,1169.84,1133.26,1168.88,230873,0
2003-01-10,1164.2,1172.64,1152.57,1157.83,247689,0
2003-01-13,1162.29,1183.88,1157.64,1176.76,271474,0
2003-01-14,1172.06,1189.51,1165.14,1189.51,252600,0
2003-01-15,1189.51,1190.08,1165.14,1179.93,298891,0
2003-01-16,1179.93,1189.51,1165.33,1175.26,301613,0
2003-01-17,1175.43,1175.43,1150.88,1159.88,270846,0
2003-01-21,1176.37,1178.25,1149.19,1150.13,210195,0
2003-01-22,1150.32,1163.25,1129.52,1131.39,284463,0
2003-01-23,1128.56,1152.2,1128.56,1141.32,237984,0
2003-01-24,1100.44,1104.37,1049.63,1049.63,838207,0
2003-01-27,1049.83,1059.38,1023.19,1034.43,459188,0
2003-01-28,1039.14,1065.94,1039.14,1048.87,383759,0
2003-01-29,1049.07,1049.07,1021.88,1038.21,346434,0
2003-01-30,1035.93,1039.31,996.37,997.52,446279,0
2003-01-31,997.52,1028.44,994.69,1013.82,429795,0
2003-02-03,1021.88,1043.07,1018.13,1036.5,319583,0
2003-02-04,945.38,969.58,926.26,968.45,1912351,0
2003-02-05,962.81,963,948.19,951.96,845243,0
2003-02-06,938.47,943.13,901.7,902.8,850789,0
2003-02-07,907.5,915.94,867.19,874.69,712209,0
2003-02-10,874.69,882.19,859.7,880.34,603275,0
2003-02-11,880.34,903.39,880.34,888.56,507778,0
2003-02-12,891.39,898.68,862.14,870.93,387175,0
2003-02-13,894.36,918.03,882.19,898.49,866529,0
2003-02-14,898.49,927.75,898.49,925.13,496097,0
2003-02-18,942.21,958.68,941.24,953.83,469669,0
2003-02-19,955.34,955.34,930,939.95,264541,0
2003-02-20,944.63,946.89,931.86,932.05,238037,0
2003-02-21,941.24,956.26,932.81,951.77,335629,0
2003-02-24,949.49,952.5,926.46,930,285087,0
2003-02-25,930.19,942.58,920.82,942.58,326510,0
2003-02-26,942.58,943.51,922.9,926.46,391187,0
2003-02-27,931.13,950.64,924.2,945.18,313743,0
2003-02-28,944.06,954.94,915.94,923.23,512849,0
2003-03-03,926.63,935.61,901.89,905.64,381176,0
2003-03-04,892.51,904.69,887.84,890.79,372990,0
2003-03-05,895.51,918.75,894.75,918.21,303637,0
2003-03-06,905.08,909.21,888.75,894.75,281221,0
2003-03-07,877.68,908.44,873.75,897.76,351202,0
2003-03-10,886.86,888.75,848.46,849.96,360722,0
2003-03-11,850.14,865.11,832.52,833.82,520172,0
2003-03-12,833.99,839.07,804.77,838.14,710401,0
2003-03-13,856.86,900.39,853.12,894.36,655115,0
2003-03-14,895.12,925.3,894.36,918.03,519229,0
2003-03-17,918.21,964.87,903.56,964.87,569191,0
2003-03-18,970.14,971.44,941.83,955.88,476926,0
2003-03-19,955.88,973.88,955.71,972.58,391716,0
2003-03-20,968.06,987.96,950.64,976.88,357272,0
2003-03-21,998.43,1027.13,983.45,1021.5,510652,0
2003-03-24,1017.58,1017.58,969.58,974.45,467970,0
2003-03-25,976.88,984.38,957.94,972.39,451735,0
2003-03-26,975,975,953.05,964.87,339476,0
2003-03-27,951.57,965.65,939.76,944.99,436743,0
2003-03-28,939.38,940.87,928.12,934.7,304234,0
2003-03-31,915.94,943.13,909.03,927.18,392541,0
2003-04-01,927.38,952.68,927.38,948.76,356296,0
2003-04-02,981.58,1005.03,969.94,994.12,472023,0
2003-04-03,1008.75,1009.7,980.62,984.38,335602,0
2003-04-04,993.39,1009.5,985.31,1006.13,340231,0
2003-04-07,1041.2,1065.94,1013.82,1014.21,552226,0
2003-04-08,1014.21,1020.57,1003.14,1005.93,325566,0
2003-04-09,1010.26,1030.88,993.75,995.45,348388,0
2003-04-10,995.45,1008.39,989.25,996.37,272863,0
2003-04-11,1001.27,1012.5,989.06,994.32,240250,0
2003-04-14,994.49,1007.26,989.06,1007.06,362552,0
2003-04-15,1007.06,1012.32,991.9,1012.15,299042,0
2003-04-16,1021.88,1028.62,984.38,991.33,425431,0
2003-04-17,991.33,1007.26,990.94,1005.76,299976,0
2003-04-21,1015.32,1030.88,1009.15,1021.88,251320,0
2003-04-22,1021.88,1068.75,1017.58,1067.06,613496,0
2003-04-23,1068.75,1096.89,1065,1092.57,483350,0
2003-04-24,1092.57,1092.57,1023.76,1038.21,638394,0
2003-04-25,1045.32,1049.83,1019.08,1026.57,314502,0
2003-04-28,1034.05,1070.63,1028.62,1063.51,312525,0
2003-04-29,1063.51,1072.51,1045.14,1060.71,330589,0
2003-04-30,1060.88,1093.7,1060.88,1086.56,421391,0
2003-05-01,1086.56,1089.76,1051.88,1074.2,338404,0
2003-05-02,1074.2,1084.7,1052.63,1083,352525,0
2003-05-05,1083,1095.95,1076.27,1079.63,281091,0
2003-05-06,1079.63,1091.26,1068.75,1078.14,303334,0
2003-05-07,1074.4,1078.14,1056.57,1060.31,384573,0
2003-05-08,1060.51,1060.51,1035.57,1039.87,351145,0
2003-05-09,1049.07,1057.88,1035.01,1054.7,251929,0
2003-05-12,1054.7,1059.95,1036.31,1056.57,351431,0
2003-05-13,1056.76,1057.49,1038.75,1042.88,292761,0
2003-05-14,1052.82,1061.23,1038.75,1058.64,317406,0
2003-05-15,1066.88,1083.2,1064.08,1074.58,317555,0
2003-05-16,1072.51,1087.53,1063.51,1086.56,353246,0
2003-05-19,1074.4,1080.01,1037.83,1047.36,386674,0
2003-05-20,1046.27,1051.14,1021.88,1039.14,272762,0
2003-05-21,1031.27,1040.44,1023.76,1039.31,288179,0
2003-05-22,1037.83,1048.14,1032.18,1046.27,297275,0
2003-05-23,1046.46,1046.46,1029.4,1031.08,250682,0
2003-05-27,1024.71,1062.39,1022.62,1059.58,368896,0
2003-05-28,1067.64,1078.14,1056.57,1063.51,383853,0
2003-05-29,1063.51,1073.61,1047.54,1054.7,344840,0
2003-05-30,1054.7,1086.56,1054.7,1085.25,342461,0
2003-06-02,1087.53,1121.64,1086.56,1096.89,391124,0
2003-06-03,1098.75,1104.37,1076.45,1085.64,342500,0
2003-06-04,1084.7,1105.14,1076.27,1101.01,275618,0
2003-06-05,1100.81,1109.82,1090.33,1104.95,240592,0
2003-06-06,1111.89,1126.87,1085.44,1092.57,367181,0
2003-06-09,1088.45,1090.49,1073.43,1076.27,202388,0
2003-06-10,1080.01,1092.01,1075.69,1086.17,189202,0
2003-06-11,1094.06,1112.81,1085.64,1112.25,254645,0
2003-06-12,1112.25,1124.45,1084.5,1093.13,295105,0
2003-06-13,1094.06,1095.95,1081.7,1091.26,200260,0
2003-06-16,1102.49,1128.94,1093.13,1128.76,348639,0
2003-06-17,1134.38,1134.38,1118.45,1124.45,286111,0
2003-06-18,1123.13,1136.27,1100.63,1113.58,417779,0
2003-06-19,1113.58,1114.7,1079.06,1085.64,326455,0
2003-06-20,1091.26,1098.19,1077.18,1083.77,390399,0
2003-06-23,1083.57,1086.03,1058.45,1072.89,266624,0
2003-06-24,1068.75,1070.63,1050.02,1066.69,318521,0
2003-06-25,1065.94,1065.94,1043.42,1043.42,305953,0
2003-06-26,1043.62,1061.62,1034.82,1053.75,349028,0
2003-06-27,1054.7,1059.38,1035.38,1044.19,273845,0
2003-06-30,1041.56,1044.01,1029.4,1034.63,394431,0
2003-07-01,1029.4,1044.37,1016.25,1041.37,374319,0
2003-07-02,1030.49,1070.08,1030.49,1068.75,352921,0
2003-07-03,1064.08,1069.69,1050.96,1059.01,195419,0
2003-07-07,1073.43,1087.33,1069.69,1083.77,291962,0
2003-07-08,1080.94,1092.57,1071.57,1087.53,297092,0
2003-07-09,1085.25,1091.45,1060.31,1068.94,350905,0
2003-07-10,1059.38,1061.62,1045.32,1047.18,321699,0
2003-07-11,1050.02,1076.82,1049.07,1071.75,273998,0
2003-07-14,1081.51,1103.46,1077.56,1095.77,341224,0
2003-07-15,1099.7,1113.77,1097.82,1111.89,447059,0
2003-07-16,1128.76,1128.76,1112.63,1121.25,386824,0
2003-07-17,1121.05,1124.99,1108.3,1121.25,376746,0
2003-07-18,1131.59,1132.87,1116.19,1125.37,347591,0
2003-07-21,1124.99,1130.25,1113.19,1124.99,275075,0
2003-07-22,1124.99,1138.67,1117.51,1135.89,328906,0
2003-07-23,1135.89,1135.89,1116.74,1129.69,311440,0
2003-07-24,1142.81,1173.96,1135.89,1166.25,544161,0
2003-07-25,1179.37,1215.76,1168.51,1212.2,535079,0
2003-07-28,1223.26,1223.26,1198.12,1213.14,348554,0
2003-07-29,1212.95,1214.07,1179.56,1186.53,330077,0
2003-07-30,1191.59,1203.76,1189.9,1191.96,259610,0
2003-07-31,1199.63,1220.64,1193.44,1203.76,352489,0
2003-08-01,1200,1214.07,1172.64,1178.64,289795,0
2003-08-04,1166.62,1166.62,1149.19,1166.62,343587,0
2003-08-05,1164.38,1175.82,1153.13,1153.13,318125,0
2003-08-06,1154.06,1181.64,1149.56,1164.2,328696,0
2003-08-07,1163.45,1167.93,1155.59,1162.49,329470,0
2003-08-08,1168.13,1170.01,1155.94,1166.25,174280,0
2003-08-11,1166.25,1188.55,1165.14,1172.06,223926,0
2003-08-12,1169.07,1185.96,1161.2,1185,228791,0
2003-08-13,1185.18,1190.46,1154.42,1160.25,283981,0
2003-08-14,1160.25,1177.51,1147.31,1176.37,208739,0
2003-08-15,1176.56,1178.08,1163.45,1170.01,126874,0
2003-08-18,1178.44,1183.88,1170.2,1174.7,162863,0
2003-08-19,1182.2,1182.77,1170.01,1181.25,210564,0
2003-08-20,1179.37,1179.56,1151.08,1156.12,280782,0
2003-08-21,1156.12,1162.88,1134.55,1137.76,332637,0
2003-08-22,1148.45,1148.84,1115.45,1117.31,338685,0
2003-08-25,1117.51,1120.13,1109.62,1116.93,256405,0
2003-08-26,1116.19,1133.99,1105.88,1131.94,233348,0
2003-08-27,1125.95,1130.63,1113.38,1114.7,182911,0
2003-08-28,1114.7,1117.51,1098.93,1114.89,236307,0
2003-08-29,1114.89,1118.26,1101.76,1116.93,184510,0
2003-09-02,1113.77,1115.63,1092.76,1106.45,422889,0
2003-09-03,1115.63,1134.94,1113.96,1126.87,438946,0
2003-09-04,1134.38,1134.74,1116.93,1119.4,264194,0
2003-09-05,1118.81,1122.19,1098.38,1105.34,259742,0
2003-09-08,1110.95,1121.25,1104.95,1117.12,254809,0
2003-09-09,1116.56,1136.27,1115.63,1130.82,272714,0
2003-09-10,1134.38,1143.39,1129.88,1135.89,286948,0
2003-09-11,1139.06,1143.39,1122,1127.84,345946,0
2003-09-12,1126.87,1129.69,1109.09,1125.95,235833,0
2003-09-15,1124.99,1124.99,1100.06,1103.46,303039,0
2003-09-16,1104.37,1131.19,1104.37,1128.76,295155,0
2003-09-17,1126.87,1126.87,1116.39,1119.76,191555,0
2003-09-18,1115.63,1140.01,1113.77,1138.33,293298,0
2003-09-19,1136.27,1139.06,1124.99,1131.59,293314,0
2003-09-22,1123.13,1123.13,1110.59,1120.31,236622,0
2003-09-23,1122.19,1126.32,1102.69,1120.88,251625,0
2003-09-24,1116.56,1119.4,1073.61,1087.53,491971,0
2003-09-25,1091.26,1099.31,1085.84,1087.53,265076,0
2003-09-26,1087.53,1098.75,1077.95,1078.14,289429,0
2003-09-29,1079.06,1094.63,1076.82,1091.45,259018,0
2003-09-30,1091.26,1091.26,1073.43,1081.88,323417,0
2003-10-01,1085.64,1123.13,1084.86,1123.13,333636,0
2003-10-02,1123.13,1134.38,1118.81,1131.94,259844,0
2003-10-03,1142.81,1156.89,1132.51,1135.33,344094,0
2003-10-06,1135.52,1147.11,1132.68,1140.39,157017,0
2003-10-07,1136.27,1145.26,1125.95,1145.26,249574,0
2003-10-08,1145.26,1145.43,1131.01,1141.51,192025,0
2003-10-09,1141.51,1153.13,1131.19,1141.14,300733,0
2003-10-10,1141.14,1142.44,1128.76,1130.44,194802,0
2003-10-13,1133.45,1159.14,1132.68,1152.02,203989,0
2003-10-14,1155.94,1173.39,1154.06,1171.86,299155,0
2003-10-15,1178.44,1183.7,1158.75,1171.68,281359,0
2003-10-16,1164.38,1172.64,1156.12,1166.25,286436,0
2003-10-17,1166.25,1166.25,1132.14,1145.26,360634,0
2003-10-20,1151.26,1161.57,1140.94,1161.57,225454,0
2003-10-21,1143.75,1151.26,1136.62,1148.84,310462,0
2003-10-22,1148.84,1148.84,1124.06,1129.69,287072,0
2003-10-23,1124.99,1142.26,1122.19,1135.52,254937,0
2003-10-24,1131.59,1138.5,1111.69,1128.37,298471,0
2003-10-27,1138.14,1139.83,1121.25,1124.64,218321,0
2003-10-28,1129.33,1133.45,1117.51,1131.77,315189,0
2003-10-29,1131.77,1142.81,1127.84,1141.89,268522,0
2003-10-30,1148.45,1157.83,1134.38,1136.27,312317,0
2003-10-31,1140.94,1155.21,1136.08,1140.55,264703,0
2003-11-03,1140.94,1165.33,1140.94,1158.75,238304,0
2003-11-04,1161.57,1162.13,1145.26,1148.08,247895,0
2003-11-05,1139.06,1141.69,1116.56,1125.56,312624,0
2003-11-06,1123.13,1126.5,1114.89,1122.57,258517,0
2003-11-07,1124.99,1126.87,1092.2,1092.76,429165,0
2003-11-10,1092.76,1119.2,1092.76,1113.38,367243,0
2003-11-11,1110.02,1121.83,1107.76,1116.93,193247,0
2003-11-12,1115.63,1120.68,1108.5,1117.12,184903,0
2003-11-13,1108.11,1113.58,1096.71,1109.43,260004,0
2003-11-14,1107.01,1110.95,1089.38,1093.32,266976,0
2003-11-17,1087.53,1094.44,1078.51,1092.95,237055,0
2003-11-18,1097.82,1099.7,1083.77,1084.7,284479,0
2003-11-19,1086.56,1093.7,1079.26,1089.18,208964,0
2003-11-20,1080.94,1085.64,1061.82,1064.27,315171,0
2003-11-21,1068.75,1072.69,1053.01,1061.05,346725,0
2003-11-24,1068.75,1079.44,1065.94,1076.27,345222,0
2003-11-25,1073.43,1084.14,1069.51,1072.13,287268,0
2003-11-26,1074.4,1097.07,1073.25,1095.95,253828,0
2003-11-28,1094.06,1096.51,1084.7,1086.56,110826,0
2003-12-01,1086.56,1114.89,1086.56,1109.27,319791,0
2003-12-02,1105.34,1111.13,1090.33,1093.32,305938,0
2003-12-03,1092.01,1124.64,1086.17,1088.27,372814,0
2003-12-04,1084.7,1107.39,1084.7,1104.75,316197,0
2003-12-05,1100.63,1114.33,1095.38,1099.31,199801,0
2003-12-08,1097.82,1109.82,1094.99,1107.2,182453,0
2003-12-09,1106.25,1128.37,1102.3,1123.32,371608,0
2003-12-10,1115.63,1124.06,1109.62,1119.01,281615,0
2003-12-11,1120.31,1146.2,1118.26,1140.75,307028,0
2003-12-12,1153.13,1169.07,1151.43,1164.76,388818,0
2003-12-15,1178.44,1192.51,1173.01,1179.37,470953,0
2003-12-16,1180.31,1206.56,1175.06,1203.39,412371,0
2003-12-17,1203.01,1203.01,1187.82,1199.08,257145,0
2003-12-18,1199.08,1215.94,1193.44,1215.01,289263,0
2003-12-19,1215.01,1215.01,1200,1210.7,365437,0
2003-12-22,1206.56,1215.01,1205.06,1212,271625,0
2003-12-23,1207.51,1218.37,1205.81,1216.88,195785,0
2003-12-24,1215.39,1219.7,1207.7,1215.58,95397,0
2003-12-26,1216.88,1222.32,1211.08,1213.33,51392,0
2003-12-29,1211.26,1234.1,1210.13,1233.76,243748,0
2003-12-30,1228.12,1238.62,1218.76,1237.88,187824,0
2003-12-31,1237.52,1244.06,1232.82,1242.76,210340,0
2004-01-02,1246.91,1262.82,1244.63,1252.31,239700,0
2004-01-05,1261.88,1272.58,1256.26,1271.62,280842,0
2004-01-06,1271.26,1271.62,1256.64,1268.65,246868,0
2004-01-07,1263.76,1284.38,1260.77,1284.18,341240,0
2004-01-08,1286.25,1295.63,1282.31,1295.44,311831,0
2004-01-09,1290.01,1309.68,1289.44,1296.2,349587,0
2004-01-12,1299.38,1321.88,1296.2,1321.88,333811,0
2004-01-13,1321.88,1327.7,1296.37,1302.95,393155,0
2004-01-14,1302.95,1317.18,1300.69,1305.2,245181,0
2004-01-15,1305.2,1312.87,1298.25,1304.05,289159,0
2004-01-16,1308.75,1313.07,1300.69,1308.95,289967,0
2004-01-20,1304.25,1312.15,1286.82,1295.63,267140,0
2004-01-21,1293.76,1315.32,1289.44,1313.07,282685,0
2004-01-22,1311.55,1326.58,1300.32,1305.2,231309,0
2004-01-23,1307.82,1311.75,1286.82,1290.76,298298,0
2004-01-26,1290.01,1307.99,1288.33,1305.57,215487,0
2004-01-27,1296.57,1303.68,1281.57,1283.44,225649,0
2004-01-28,1292.82,1302.01,1272.2,1276.9,264953,0
2004-01-29,1284.38,1302.01,1279.51,1298.82,250576,0
2004-01-30,1298.82,1304.64,1285.13,1302.19,270158,0
2004-02-02,1305.01,1336.14,1303.68,1329.01,371438,0
2004-02-03,1329.01,1330.69,1318.89,1326.39,235024,0
2004-02-04,1313.44,1327.32,1309.33,1315.32,293891,0
2004-02-05,1316.26,1339.88,1311.55,1337.45,215629,0
2004-02-06,1335.76,1358.26,1334.44,1353.39,281707,0
2004-02-09,1358.45,1358.81,1342.51,1346.84,205977,0
2004-02-10,1346.84,1396.88,1346.64,1378.13,459991,0
2004-02-11,1369.7,1403.26,1354.69,1394.07,471522,0
2004-02-12,1389.56,1406.26,1389.56,1404.56,371820,0
2004-02-13,1405.87,1413.75,1394.84,1401.01,285327,0
2004-02-17,1406.26,1418.63,1401.2,1408.5,182448,0
2004-02-18,1408.7,1412.82,1389.18,1394.27,213934,0
2004-02-19,1398.01,1403.83,1373.61,1377.39,305427,0
2004-02-20,1382.84,1389.18,1371.72,1380.75,274437,0
2004-02-23,1387.51,1401.56,1375.14,1388.08,222538,0
2004-02-24,1385.63,1397.06,1377.75,1383.76,248703,0
2004-02-25,1358.62,1401.37,1358.62,1395.01,227770,0
2004-02-26,1394.07,1398.76,1382.27,1395.37,211861,0
2004-02-27,1393.13,1398.76,1387.32,1387.51,267204,0
2004-03-01,1394.07,1397.23,1382.84,1389.18,196892,0
2004-03-02,1389.18,1392.2,1382.07,1386.01,280569,0
2004-03-03,1379.99,1402.31,1379.8,1400.63,244457,0
2004-03-04,1398.19,1408.9,1394.07,1405.87,168782,0
2004-03-05,1395.95,1410.01,1388.45,1392.76,267178,0
2004-03-08,1391.26,1392.76,1374.96,1380.19,174661,0
2004-03-09,1376.26,1379.1,1361.26,1368.75,249017,0
2004-03-10,1364.08,1366.87,1342.13,1348.32,289043,0
2004-03-11,1340.64,1355.45,1323.57,1328.45,396752,0
2004-03-12,1330.3,1348.14,1329.75,1342.7,293283,0
2004-03-15,1333.13,1335.95,1309.33,1313.63,397052,0
2004-03-16,1324.71,1337.81,1317.01,1334.62,284868,0
2004-03-17,1335,1373.61,1334.44,1368.94,297041,0
2004-03-18,1367.81,1378.53,1352.83,1376.44,260107,0
2004-03-19,1369.7,1374.41,1351.88,1351.88,236362,0
2004-03-22,1349.07,1349.26,1308.75,1325.42,399714,0
2004-03-23,1327.5,1335.76,1309.33,1312.51,299560,0
2004-03-24,1310.64,1315.51,1288.13,1299.75,369043,0
2004-03-25,1305.01,1322.64,1299.38,1320.21,258745,0
2004-03-26,1313.44,1325.06,1307.82,1316.06,217850,0
2004-03-29,1317.75,1348.89,1317.75,1341.76,208538,0
2004-03-30,1335.95,1348.14,1333.13,1344.77,184303,0
2004-03-31,1344.77,1347.18,1330.89,1337.81,248840,0
2004-04-01,1360.32,1382.64,1357.71,1374.78,496048,0
2004-04-02,1395.01,1397.81,1378.53,1393.13,298906,0
2004-04-05,1404.38,1424.82,1403.46,1424.82,326340,0
2004-04-06,1424.82,1430.82,1416.93,1421.63,332532,0
2004-04-07,1424.08,1440.01,1412.62,1429.69,668593,0
2004-04-08,1441.88,1443.19,1419.39,1430.07,303402,0
2004-04-12,1437.96,1447.49,1434.37,1439.44,207746,0
2004-04-13,1450.32,1450.51,1406.62,1412.82,358557,0
2004-04-14,1418.43,1433.83,1399.7,1407.21,380916,0
2004-04-15,1410.94,1418.81,1383.76,1400.27,343973,0
2004-04-16,1409.08,1411.9,1384.88,1409.61,258354,0
2004-04-19,1408.14,1415.83,1396.15,1405.87,197482,0
2004-04-20,1413.75,1415.08,1368.75,1368.75,319982,0
2004-04-21,1368.58,1380.38,1353.77,1372.51,335804,0
2004-04-22,1369.7,1394.46,1342.32,1381.87,464078,0
2004-04-23,1382.07,1395.57,1373.43,1386.77,227201,0
2004-04-26,1393.13,1396.88,1362.4,1369.33,242584,0
2004-04-27,1378.13,1381.87,1354.5,1362.4,252869,0
2004-04-28,1359.37,1359.57,1335.57,1340.83,310420,0
2004-04-29,1343.62,1370.45,1340.45,1346.25,350473,0
2004-04-30,1354.69,1361.82,1340.26,1343.44,263333,0
2004-05-03,1350,1358.81,1341.21,1347.37,233201,0
2004-05-04,1343.44,1361.07,1328.45,1343.81,270474,0
2004-05-05,1342.51,1347.18,1336.89,1340.64,226948,0
2004-05-06,1331.26,1338.38,1324.34,1335,229886,0
2004-05-07,1326.58,1333.13,1316.62,1319.26,368500,0
2004-05-10,1301.27,1311.55,1288.69,1307.82,355411,0
2004-05-11,1307.99,1339.5,1307.62,1323.18,371458,0
2004-05-12,1314.39,1338.75,1296.57,1335.95,357095,0
2004-05-13,1333.13,1350,1320.01,1331.44,273512,0
2004-05-14,1327.7,1335.76,1313.82,1327.5,215806,0
2004-05-17,1310.64,1315.32,1297.88,1301.08,320296,0
2004-05-18,1303.15,1316.62,1295.27,1301.83,233212,0
2004-05-19,1310.64,1329.39,1298.45,1304.05,268696,0
2004-05-20,1304.25,1318.13,1304.05,1312.69,204136,0
2004-05-21,1318.13,1331.26,1311.19,1315.32,246051,0
2004-05-24,1322.84,1324.34,1306.52,1308.75,228442,0
2004-05-25,1307.26,1350.37,1299.94,1350,315550,0
2004-05-26,1349.07,1359.95,1346.64,1352.05,243369,0
2004-05-27,1359.37,1375.87,1358.45,1365.01,266676,0
2004-05-28,1370.65,1375.14,1362.4,1374.41,213690,0
2004-06-01,1369.14,1375.31,1346.45,1368.75,271726,0
2004-06-02,1381.87,1392.57,1373.09,1384.88,217360,0
2004-06-03,1383.76,1392.95,1375.49,1377.21,217349,0
2004-06-04,1388.45,1402.31,1385.43,1389.36,227437,0
2004-06-07,1400.63,1405.87,1395.01,1402.5,185407,0
2004-06-08,1399.7,1399.7,1383.22,1389.75,191176,0
2004-06-09,1385.63,1390.34,1369.88,1375.87,182280,0
2004-06-10,1376.26,1383.37,1366.7,1373.61,174904,0
2004-06-14,1370.65,1373.43,1357.88,1364.26,176848,0
2004-06-15,1370.65,1374.01,1349.07,1352.83,324005,0
2004-06-16,1350.95,1360.51,1350,1355.99,169866,0
2004-06-17,1352.83,1359.95,1341.56,1354.87,169103,0
2004-06-18,1350,1362.4,1344.95,1353.2,252249,0
2004-06-21,1348.14,1351.14,1338.95,1341.94,208120,0
2004-06-22,1341.94,1357.15,1333.13,1355.65,216591,0
2004-06-23,1355.65,1356.76,1333.7,1351.51,261197,0
2004-06-24,1351.51,1352.24,1336.89,1338.75,231338,0
2004-06-25,1339.88,1353.2,1337.27,1345.33,383562,0
2004-06-28,1348.14,1360.87,1339.13,1341.21,249530,0
2004-06-29,1341.21,1352.83,1335.39,1337.81,232029,0
2004-06-30,1336.89,1343.44,1330.5,1336.51,312894,0
2004-07-01,1329.39,1346.25,1325.61,1340.64,267460,0
2004-07-02,1340.64,1351.88,1333.7,1342.51,154426,0
2004-07-06,1342.51,1342.7,1329.01,1333.13,167778,0
2004-07-07,1327.5,1334.62,1321.48,1327.12,242536,0
2004-07-08,1323.76,1330.69,1312.69,1314.76,185080,0
2004-07-09,1314.39,1320.76,1304.83,1311.95,199430,0
2004-07-12,1307.82,1329.01,1307.82,1323.18,164606,0
2004-07-13,1340.45,1340.45,1312.15,1318.33,170858,0
2004-07-14,1310.64,1327.5,1306.52,1314.57,202741,0
2004-07-15,1315.14,1319.07,1298.82,1303.68,233652,0
2004-07-16,1314.39,1314.39,1293.76,1293.95,245489,0
2004-07-19,1294.5,1308.75,1279.68,1290.01,242677,0
2004-07-20,1290.19,1292.63,1259.83,1289.63,315165,0
2004-07-21,1289.63,1299.38,1262.82,1262.82,275138,0
2004-07-22,1263.01,1270.51,1237.52,1260.57,411896,0
2004-07-23,1257.19,1290.01,1246.91,1276.9,376286,0
2004-07-26,1282.51,1298.25,1275.01,1293.76,325834,0
2004-07-27,1305.01,1340.64,1299.57,1328.27,424309,0
2004-07-28,1328.45,1338.01,1316.82,1332.76,325211,0
2004-07-29,1340.26,1344.19,1309.15,1319.07,284603,0
2004-07-30,1321.48,1329.01,1313.44,1324.71,184409,0
2004-08-02,1324.71,1331.08,1315.69,1323.57,223039,0
2004-08-03,1323.38,1340.64,1322.07,1335,228337,0
2004-08-04,1327.5,1335,1314.39,1329.01,178210,0
2004-08-05,1324.71,1331.08,1298.45,1299.38,229214,0
2004-08-06,1293.76,1300.69,1273.88,1279.15,285838,0
2004-08-09,1277.81,1292.07,1275.01,1281.57,130967,0
2004-08-10,1286.25,1290.56,1269.38,1284.95,224955,0
2004-08-11,1275.94,1285.13,1271.07,1277.09,206639,0
2004-08-12,1274.07,1275.94,1252.51,1254.38,256274,0
2004-08-13,1254.58,1256.26,1242.2,1246.51,255176,0
2004-08-16,1245.02,1277.45,1244.06,1275.94,250073,0
2004-08-17,1275.94,1287.38,1273.13,1281.03,218794,0
2004-08-18,1277.81,1314.21,1275.01,1311.95,301186,0
2004-08-19,1307.82,1316.06,1303.68,1308.75,206191,0
2004-08-20,1305.94,1331.08,1305.2,1321.88,215464,0
2004-08-23,1321.88,1326.94,1317.56,1317.56,141466,0
2004-08-24,1320.95,1330.13,1314.02,1320.21,186558,0
2004-08-25,1320.4,1335.76,1309.49,1333.13,191561,0
2004-08-26,1331.44,1331.44,1324.34,1326.21,123199,0
2004-08-27,1323.76,1333.13,1321.12,1329.75,136943,0
2004-08-30,1329.93,1337.07,1327.9,1329.01,114265,0
2004-08-31,1329.2,1335.95,1317.01,1335.76,166505,0
2004-09-01,1334.24,1334.24,1309.68,1316.45,205934,0
2004-09-02,1318.13,1351.34,1305.74,1347.95,287418,0
2004-09-03,1347.95,1361.45,1345.51,1345.51,147277,0
2004-09-07,1349.07,1367.07,1348.7,1362.4,192655,0
2004-09-08,1354.69,1368.75,1354.5,1360.51,218191,0
2004-09-09,1366.52,1366.7,1342.51,1350,214404,0
2004-09-10,1355.65,1355.65,1344.01,1348.32,201951,0
2004-09-13,1350,1352.05,1333.32,1334.62,215096,0
2004-09-14,1333.51,1344.01,1332.2,1340.64,213632,0
2004-09-15,1341.02,1350,1332.02,1335.39,229881,0
2004-09-16,1336.89,1350.76,1336.89,1340.08,126697,0
2004-09-17,1347.18,1359.37,1342.32,1344.01,275639,0
2004-09-20,1343.44,1344.38,1331.08,1335.76,172458,0
2004-09-21,1326.58,1332.95,1316.62,1330.13,276393,0
2004-09-22,1319.07,1321.12,1308.38,1311.02,248791,0
2004-09-23,1305.94,1307.82,1293.39,1298.82,257162,0
2004-09-24,1298.45,1304.45,1293.95,1296.2,174254,0
2004-09-27,1293.76,1302.37,1285.33,1287.02,223491,0
2004-09-28,1287.19,1290.76,1278.01,1281.75,306930,0
2004-09-29,1281.75,1285.13,1275.01,1284.38,278101,0
2004-09-30,1273.13,1283.26,1268.06,1274.81,379934,0
2004-10-01,1274.81,1291.31,1270.14,1288.5,316503,0
2004-10-04,1288.13,1291.89,1278.76,1284.18,340953,0
2004-10-05,1275.01,1278.2,1243.51,1246.91,628843,0
2004-10-06,1240.32,1252.51,1224.37,1248.77,933462,0
2004-10-07,1248.19,1264.5,1245.02,1252.71,523296,0
2004-10-08,1260.95,1268.46,1251.21,1254.38,368954,0
2004-10-11,1254.38,1270.14,1254.38,1265.27,184717,0
2004-10-12,1260.02,1271.26,1258.69,1263.39,225403,0
2004-10-13,1268.46,1273.13,1254.58,1256.06,277454,0
2004-10-14,1248.77,1259.07,1103.82,1124.99,2581307,0
2004-10-15,1096.89,1122.76,1021.88,1084.7,3232404,0
2004-10-18,1072.51,1128.76,1072.51,1119.01,1168953,0
2004-10-19,1124.99,1126.14,1078.14,1081.88,995375,0
2004-10-20,1073.61,1084.86,1054.14,1080.01,1132532,0
2004-10-21,1059.19,1094.99,1056.19,1058.45,1177252,0
2004-10-22,1041.37,1055.26,1017.75,1025.63,1733119,0
2004-10-25,1035.93,1060.88,1029.93,1051.88,817056,0
2004-10-26,1111.89,1134.38,1095.95,1131.19,1452429,0
2004-10-27,1132.51,1138.33,1118.45,1125.37,711190,0
2004-10-28,1125.19,1155.59,1119.4,1147.69,557355,0
2004-10-29,1147.69,1155.76,1124.06,1138.33,495364,0
2004-11-01,1147.5,1153.13,1137.58,1139.46,364124,0
2004-11-02,1143.75,1164.56,1143.75,1152.57,416713,0
2004-11-03,1159.7,1170.94,1123.13,1128.76,792395,0
2004-11-04,1128.76,1145.61,1121.25,1145.08,584124,0
2004-11-05,1147.5,1154.06,1131.59,1144.71,457955,0
2004-11-08,1134.38,1153.13,1125.95,1135.13,469256,0
2004-11-09,1146.58,1153.13,1137.19,1139.06,374110,0
2004-11-10,1145.61,1151.08,1137.76,1138.14,354415,0
2004-11-11,1138.14,1150.32,1138.14,1142.81,379712,0
2004-11-12,1150.32,1161.4,1139.06,1144.33,455688,0
2004-11-15,1161.57,1188.02,1153.69,1178.25,637772,0
2004-11-16,1189.71,1190.46,1170.75,1174.7,456248,0
2004-11-17,1183.14,1197.57,1179.56,1182.77,490638,0
2004-11-18,1189.71,1193.44,1175.26,1181.64,280398,0
2004-11-19,1178.44,1183.88,1155.76,1158.75,439447,0
2004-11-22,1162.49,1181.45,1155.76,1178.44,502972,0
2004-11-23,1200,1208.43,1188.55,1203.76,633874,0
2004-11-24,1200,1207.15,1192.51,1204.32,363070,0
2004-11-26,1200.93,1207.51,1195.32,1196.44,95855,0
2004-11-29,1197.19,1208.06,1170.94,1195.89,401708,0
2004-11-30,1189.71,1209.76,1187.45,1187.82,440817,0
2004-12-01,1189.71,1217.07,1188.73,1213.69,424573,0
2004-12-02,1201.89,1226.06,1200,1221.58,333080,0
2004-12-03,1221.76,1234.1,1215.01,1228.69,372085,0
2004-12-06,1222.5,1228.88,1217.46,1225.32,246153,0
2004-12-07,1225.32,1226.42,1205.06,1214.07,351369,0
2004-12-08,1214.07,1218.94,1208.82,1214.07,275283,0
2004-12-09,1201.89,1232.63,1200.93,1231.34,316036,0
2004-12-10,1237.52,1237.52,1208.25,1218.76,293704,0
2004-12-13,1218.94,1227.4,1215.39,1224.37,233459,0
2004-12-14,1222.5,1223.07,1211.45,1220.82,352782,0
2004-12-15,1217.82,1218.57,1205.64,1213.51,322351,0
2004-12-16,1214.07,1218.37,1206.39,1208.82,288669,0
2004-12-17,1206.56,1227.59,1206.56,1218.76,592871,0
2004-12-20,1227.21,1232.63,1215.01,1219.7,303912,0
2004-12-21,1221.58,1236.19,1219.52,1233.76,328917,0
2004-12-22,1232.82,1237.33,1228.12,1236.38,262786,0
2004-12-23,1236.38,1251.38,1234.3,1242.95,258074,0
2004-12-27,1242.58,1244.06,1230.95,1232.04,226974,0
2004-12-28,1229.99,1239.2,1228.3,1235.45,170401,0
2004-12-29,1227.21,1240.89,1224.75,1233.76,241432,0
2004-12-30,1233.76,1237.13,1227.94,1228.69,168486,0
2004-12-31,1229.99,1238.43,1229.08,1231.34,161695,0
2005-01-03,1239.4,1253.61,1236.93,1238.08,404892,0
2005-01-04,1244.06,1254.38,1239.58,1242.2,404379,0
2005-01-05,1250.64,1274.27,1249.14,1262.82,596034,0
2005-01-06,1256.26,1273.88,1254.38,1264.88,436015,0
2005-01-07,1266.57,1272.78,1261.14,1267.15,331806,0
2005-01-10,1266,1272.96,1261.88,1269.38,270233,0
2005-01-11,1266.57,1270.14,1253.06,1259.07,347426,0
2005-01-12,1256.26,1260.77,1239.4,1252.13,328835,0
2005-01-13,1249.67,1253.46,1234.1,1237.52,311091,0
2005-01-14,1241.27,1248.77,1237.52,1240.13,250852,0
2005-01-18,1240.13,1269.38,1231.88,1269.38,323952,0
2005-01-19,1269.38,1269.38,1254.95,1256.46,244723,0
2005-01-20,1256.46,1260.2,1234.69,1247.79,350575,0
2005-01-21,1247.09,1254.58,1238.26,1239.75,319117,0
2005-01-24,1241.27,1254.77,1239,1244.63,252921,0
2005-01-25,1247.79,1260.2,1244.83,1256.26,290286,0
2005-01-26,1282.12,1282.12,1255.7,1257.19,220575,0
2005-01-27,1252.51,1257.19,1239,1245.02,249479,0
2005-01-28,1240.32,1241.64,1228.88,1234.89,257249,0
2005-01-31,1244.06,1254.77,1238.26,1242.95,270344,0
2005-02-01,1242.2,1256.06,1238.08,1251.38,274732,0
2005-02-02,1255.33,1259.63,1246.32,1253.46,255597,0
2005-02-03,1247.79,1248.77,1234.89,1242.76,256970,0
2005-02-04,1242.76,1268.46,1242,1266,329445,0
2005-02-07,1263.76,1271.62,1260.95,1269.38,214696,0
2005-02-08,1266.57,1275.21,1265.82,1269.94,286094,0
2005-02-09,1286.25,1301.27,1283.26,1299.57,536339,0
2005-02-10,1304.05,1367.63,1301.08,1361.07,905904,0
2005-02-11,1357.51,1377.39,1353.77,1371.01,516871,0
2005-02-14,1347.18,1359.37,1318.89,1340.45,768814,0
2005-02-15,1335,1350.95,1323.95,1347.18,418065,0
2005-02-16,1334.05,1338.75,1310.64,1323.76,382435,0
2005-02-17,1320.01,1323.38,1304.83,1306.52,371176,0
2005-02-18,1303.15,1305.39,1284.38,1292.45,420998,0
2005-02-22,1275.01,1286.25,1272,1273.13,412332,0
2005-02-23,1279.33,1294.32,1279.33,1287.19,279598,0
2005-02-24,1285.33,1289.26,1275.01,1278.57,335102,0
2005-02-25,1284.38,1284.38,1271.26,1281.57,390116,0
2005-02-28,1277.81,1277.81,1243.14,1252.51,660509,0
2005-03-01,1253.46,1265.82,1247.79,1247.79,440290,0
2005-03-02,1244.06,1244.06,1216.88,1219.88,779633,0
2005-03-03,1232.82,1232.82,1211.26,1218.01,596998,0
2005-03-04,1218.01,1224.75,1206.56,1220.64,567896,0
2005-03-07,1229.08,1259.07,1224.37,1234.1,404415,0
2005-03-08,1232.82,1260.2,1232.04,1251.38,488536,0
2005-03-09,1251.38,1260.77,1225.32,1229.99,401127,0
2005-03-10,1233.76,1245.74,1230.17,1239.75,320159,0
2005-03-11,1228.12,1229.65,1211.45,1213.33,452856,0
2005-03-14,1185.96,1207.33,1184.06,1197.19,1240328,0
2005-03-15,1190.63,1190.8,1151.26,1161.02,1449512,0
2005-03-16,1151.26,1188.93,1144.13,1179.37,913827,0
2005-03-17,1179.56,1180.31,1138.67,1140.01,791441,0
2005-03-18,1140.01,1140.21,1097.64,1120.51,1729495,0
2005-03-21,1098.75,1104.37,1083.38,1085.64,1145721,0
2005-03-22,1063.11,1077.95,1048.32,1053.75,1560887,0
2005-03-23,1048.14,1071.57,1047.74,1062.59,1208863,0
2005-03-24,1066.88,1068.94,1038.75,1042.7,1125765,0
2005-03-28,1023.94,1075.69,1015.89,1069.12,1447121,0
2005-03-29,1077.95,1118.26,1070.82,1091.26,1601444,0
2005-03-30,1080.94,1082.83,1061.23,1071.75,1327378,0
2005-03-31,1059.38,1064.08,1035.01,1038.95,1395881,0
2005-04-01,1031.27,1046.27,940.48,955.34,3756040,0
2005-04-04,978.76,1030.29,940.32,999.38,3596183,0
2005-04-05,1014.37,1029.4,988.15,993.75,1302422,0
2005-04-06,992.82,1006.13,973.31,993.56,705025,0
2005-04-07,1004.06,1007.82,989.06,989.82,781780,0
2005-04-08,990.01,994.69,967.52,973.31,1112386,0
2005-04-11,973.12,989.06,962.81,976.88,828416,0
2005-04-12,982.5,1006.87,982.5,997.52,1072524,0
2005-04-13,1001.27,1005.93,967.7,967.7,897578,0
2005-04-14,967.7,973.31,961.71,963.59,622478,0
2005-04-15,963.78,986.63,957.18,958.32,728473,0
2005-04-18,964.68,972.2,957.18,961.13,556950,0
2005-04-19,959.07,974.08,943.88,967.14,692139,0
2005-04-20,967.14,970.31,956.07,956.43,536795,0
2005-04-21,965.65,974.81,957.94,973.12,465624,0
2005-04-22,973.12,975.38,938.62,944.06,1025722,0
2005-04-25,939.38,975.38,935.81,970.49,883777,0
2005-04-26,954.38,979.69,951.77,957.56,816374,0
2005-04-27,954.38,977.81,948.76,972.2,672262,0
2005-04-28,968.06,972.39,958.13,958.87,565027,0
2005-04-29,959.07,966.74,937.5,953.44,999053,0
2005-05-02,1012.15,1021.88,992.45,1002.01,1445697,0
2005-05-03,1002.19,1007.44,988.88,999.38,750848,0
2005-05-04,1005.03,1020.77,1000.88,1019.45,567296,0
2005-05-05,1021.32,1021.88,1004.83,1011,338063,0
2005-05-06,1013.44,1018.88,1008.75,1015.13,368760,0
2005-05-09,1014.94,1024.71,1004.06,1023.37,423369,0
2005-05-10,1020.95,1020.95,994.12,998.82,446594,0
2005-05-11,998.82,1000.68,984.95,997.69,343721,0
2005-05-12,999.57,1002.19,982.7,984,315081,0
2005-05-13,986.25,990.37,969.74,975.95,399826,0
2005-05-16,975,993.19,972.58,990.2,278909,0
2005-05-17,983.45,1002.74,979.69,1000.88,281262,0
2005-05-18,1003.34,1008.75,993.56,998.43,386590,0
2005-05-19,999.38,1005.93,990.2,993.75,362162,0
2005-05-20,993.75,1013.07,990.55,1008,416418,0
2005-05-23,1008,1010.63,999.38,1002.19,349314,0
2005-05-24,998.43,1008.95,994.32,1008.75,326808,0
2005-05-25,1009.7,1016.25,1002.19,1014.02,462572,0
2005-05-26,1014.56,1047.02,1011.95,1044.57,805073,0
2005-05-27,1049.23,1067.06,1046.65,1057.49,795973,0
2005-05-31,1068.94,1068.94,1038.38,1041.56,906822,0
2005-06-01,1046.27,1059.38,1044.37,1053.01,735296,0
2005-06-02,1055.64,1055.64,1044.57,1047.94,445201,0
2005-06-03,1046.27,1046.27,1028.44,1032.96,430756,0
2005-06-06,1035.01,1036.31,1023.37,1027.32,301608,0
2005-06-07,1027.32,1047.94,1027.32,1035.57,355316,0
2005-06-08,1034.05,1037.63,1027.88,1030.29,258664,0
2005-06-09,1030.49,1042.33,1028.44,1041.56,280368,0
2005-06-10,1045.88,1045.88,1026.57,1032.96,265821,0
2005-06-13,1033.16,1048.14,1028.62,1040.63,301692,0
2005-06-14,1040.63,1044.57,1033.16,1041.96,231677,0
2005-06-15,1045.32,1047.54,1030.88,1038.95,406083,0
2005-06-16,1038.75,1040.63,1030.88,1035.57,341293,0
2005-06-17,1046.27,1046.27,1035.57,1041.56,478317,0
2005-06-20,1041.56,1047.94,1035.93,1044.01,317342,0
2005-06-21,1045.32,1057.49,1041.56,1055.45,435918,0
2005-06-22,1060.31,1061.05,1047.02,1049.07,356244,0
2005-06-23,1048.14,1055.26,1034.43,1034.43,433320,0
2005-06-24,1035.93,1036.89,1022.07,1022.62,461593,0
2005-06-27,1029.4,1034.43,1025.08,1031.8,434643,0
2005-06-28,1037.83,1037.83,1030.88,1034.43,362012,0
2005-06-29,1079.44,1100.81,1073.43,1096.51,1656492,0
2005-06-30,1099.7,1105.14,1087.7,1089.38,817345,0
2005-07-01,1095.95,1103.82,1094.25,1098.93,425388,0
2005-07-05,1101.58,1118.81,1099.13,1115.45,472252,0
2005-07-06,1116.56,1125.76,1108.69,1108.89,556135,0
2005-07-07,1105.88,1117.31,1090.49,1111.3,585355,0
2005-07-08,1115.63,1128.56,1111.69,1125.95,379034,0
2005-07-11,1126.32,1141.69,1122.57,1134.74,482822,0
2005-07-12,1127.84,1136.45,1127.07,1134.55,277779,0
2005-07-13,1134.38,1138.14,1127.84,1136.08,278399,0
2005-07-14,1140.01,1145.61,1135.71,1137.19,376503,0
2005-07-15,1137.38,1148.45,1135.33,1147.69,309070,0
2005-07-18,1142.81,1145.43,1124.99,1126.87,343436,0
2005-07-19,1134.18,1142.64,1133.26,1138.14,287625,0
2005-07-20,1138.14,1143.56,1127.65,1137.19,328996,0
2005-07-21,1129.69,1140.39,1127.84,1135.33,282526,0
2005-07-22,1135.13,1140.39,1130.44,1138.86,223667,0
2005-07-25,1138.86,1142.81,1130.25,1134.38,242357,0
2005-07-26,1136.27,1137.58,1128.94,1130.63,250725,0
2005-07-27,1130.63,1141.69,1130.63,1139.83,351637,0
2005-07-28,1140.94,1144.89,1134.38,1138.67,309385,0
2005-07-29,1137.19,1140.94,1127.84,1128.76,298697,0
2005-08-01,1130.05,1133.83,1119.57,1126.69,286126,0
2005-08-02,1126.69,1141.69,1125.19,1139.06,293862,0
2005-08-03,1132.87,1145.08,1131.19,1144.33,293836,0
2005-08-04,1140.01,1147.89,1133.06,1146.2,342438,0
2005-08-05,1141.89,1143.39,1137,1140.39,366051,0
2005-08-08,1140.94,1150.69,1140.94,1143.75,332632,0
2005-08-09,1143.94,1155.01,1141.89,1151.63,428527,0
2005-08-10,1175.63,1194.93,1166.06,1167,929672,0
2005-08-11,1162.49,1181.07,1160.07,1175.06,428351,0
2005-08-12,1175.06,1175.06,1161.77,1168.13,288335,0
2005-08-15,1165.71,1169.07,1159.51,1165.53,284036,0
2005-08-16,1165.71,1169.65,1154.25,1155.76,370450,0
2005-08-17,1154.61,1162.88,1150.88,1153.13,250197,0
2005-08-18,1152.76,1155.39,1139.26,1151.08,299614,0
2005-08-19,1152.2,1153.52,1144.71,1147.69,292855,0
2005-08-22,1172.84,1172.84,1139.26,1143.75,303477,0
2005-08-23,1139.26,1141.32,1133.26,1138.14,305757,0
2005-08-24,1135.89,1140.55,1118.64,1122.19,452975,0
2005-08-25,1122.19,1124.45,1117.12,1119.4,253711,0
2005-08-26,1112.81,1119.2,1106.81,1111.3,373555,0
2005-08-29,1093.13,1119.01,1087.53,1116.19,393629,0
2005-08-30,1112.07,1117.51,1101.39,1111.49,353469,0
2005-08-31,1104.37,1110.02,1088.45,1110.02,562588,0
2005-09-01,1101.58,1117.71,1097.07,1112.81,450131,0
2005-09-02,1127.65,1127.84,1109.27,1112.44,368316,0
2005-09-06,1116.39,1128.01,1116.39,1126.87,391356,0
2005-09-07,1121.83,1130.44,1119.57,1128.01,299602,0
2005-09-08,1123.71,1127.65,1117.51,1120.51,316451,0
2005-09-09,1123.13,1151.08,1120.88,1148.08,443555,0
2005-09-12,1145.08,1162.88,1139.26,1143.94,380097,0
2005-09-13,1140.94,1153.69,1131.39,1143.75,414681,0
2005-09-14,1149,1153.52,1136.27,1139.46,370875,0
2005-09-15,1146.2,1152.57,1138.86,1142.81,349325,0
2005-09-16,1145.61,1150.69,1139.64,1149.37,691846,0
2005-09-19,1149.37,1149.37,1129.88,1131.59,372990,0
2005-09-20,1137.19,1156.12,1131.39,1134.55,462953,0
2005-09-21,1125.76,1134.94,1112.81,1113.77,561041,0
2005-09-22,1113.77,1123.71,1100.63,1121.44,562316,0
2005-09-23,1118.45,1138.86,1112.81,1126.14,504988,0
2005-09-26,1141.32,1147.5,1133.06,1137.95,396287,0
2005-09-27,1142.64,1147.5,1129.33,1139.26,357924,0
2005-09-28,1143.94,1148.08,1134.38,1142.81,415143,0
2005-09-29,1139.06,1170.01,1137.19,1167.38,490134,0
2005-09-30,1169.07,1169.27,1154.06,1161.77,301402,0
2005-10-03,1157.46,1158.75,1145.61,1153.89,306245,0
2005-10-04,1156.89,1162.29,1142.44,1146.77,289549,0
2005-10-05,1147.5,1161.57,1142.81,1145.81,399288,0
2005-10-06,1152.2,1161.77,1146.58,1155.94,414736,0
2005-10-07,1163.45,1167.19,1150.51,1160.07,344247,0
2005-10-10,1162.68,1172.84,1150.51,1159.7,263614,0
2005-10-11,1157.27,1166.06,1149.37,1157.09,313016,0
2005-10-12,1148.26,1166.62,1148.26,1153.52,364671,0
2005-10-13,1151.26,1173.57,1151.08,1167.58,385378,0
2005-10-14,1171.86,1178.44,1160.44,1170.75,312047,0
2005-10-17,1165.33,1184.64,1164.38,1183.14,377385,0
2005-10-18,1183.14,1186.87,1176.18,1177.69,331754,0
2005-10-19,1172.84,1190.26,1168.32,1190.26,338471,0
2005-10-20,1190.26,1190.46,1171.86,1175.63,351693,0
2005-10-21,1182.2,1189.51,1175.82,1179.75,343409,0
2005-10-24,1186.87,1195.32,1184.06,1194.77,355918,0
2005-10-25,1188.73,1199.82,1183.31,1195.32,304911,0
2005-10-26,1189.71,1202.45,1186.14,1190.63,365490,0
2005-10-27,1190.63,1197.19,1181.64,1183.7,276500,0
2005-10-28,1186.87,1206.95,1186.14,1205.64,410167,0
2005-10-31,1212.2,1218.57,1207.33,1215.01,421572,0
2005-11-01,1215.01,1227.21,1209.57,1220.24,508149,0
2005-11-02,1220.24,1246.51,1215.94,1241.64,602637,0
2005-11-03,1245.02,1252.51,1228.49,1236,443688,0
2005-11-04,1236,1243.68,1221.76,1237.33,333209,0
2005-11-07,1237.52,1246.12,1224.37,1243.87,323173,0
2005-11-08,1237.52,1241.81,1231.14,1234.69,271326,0
2005-11-09,1223.46,1251.38,1215.01,1244.44,524754,0
2005-11-10,1244.44,1262.82,1242.38,1259.83,381329,0
2005-11-11,1260.95,1265.27,1254.77,1260.77,240280,0
2005-11-14,1257.19,1271.26,1253.46,1265.63,287583,0
2005-11-15,1262.63,1265.27,1238.81,1250.26,600267,0
2005-11-16,1246.51,1258.88,1235.81,1243.68,518215,0
2005-11-17,1243.68,1259.83,1242,1257.57,349720,0
2005-11-18,1268.46,1268.46,1243.33,1259.46,521650,0
2005-11-21,1257.57,1269.38,1250.64,1268.06,363689,0
2005-11-22,1261.88,1283.99,1261.14,1281.75,423164,0
2005-11-23,1281.75,1297.5,1277.45,1295.07,500959,0
2005-11-25,1299.75,1301.27,1284.38,1291.31,116689,0
2005-11-28,1293.39,1295.44,1276.5,1279.33,444219,0
2005-11-29,1283.44,1285.88,1271.62,1276.13,329123,0
2005-11-30,1276.9,1276.9,1258.33,1258.88,346669,0
2005-12-01,1262.06,1275.39,1262.06,1271.44,345105,0
2005-12-02,1267.5,1275.01,1252.51,1261.68,286141,0
2005-12-05,1258.13,1262.06,1239,1243.87,418564,0
2005-12-06,1254.38,1265.46,1241.27,1246.32,436670,0
2005-12-07,1251.94,1257.75,1228.69,1235.81,422942,0
2005-12-08,1238.43,1246.91,1233.02,1234.89,310533,0
2005-12-09,1239.58,1245.93,1229.81,1237.88,302851,0
2005-12-12,1239.75,1245.93,1230.55,1233.4,236163,0
2005-12-13,1230.95,1242.2,1224.37,1236.19,409500,0
2005-12-14,1235.64,1243.87,1231.34,1237.33,313124,0
2005-12-15,1240.89,1240.89,1224.37,1224.37,396823,0
2005-12-16,1229.08,1232.04,1218.37,1221.58,557394,0
2005-12-19,1237.52,1252.88,1230.95,1234.1,414243,0
2005-12-20,1237.33,1239.4,1222.88,1226.62,304483,0
2005-12-21,1235.64,1253.46,1233.93,1245.74,380279,0
2005-12-22,1240.13,1274.07,1239.58,1273.13,474154,0
2005-12-23,1275.01,1278.76,1272,1276.9,194910,0
2005-12-27,1282.51,1291.7,1270.31,1274.07,299587,0
2005-12-28,1275.01,1285.33,1274.81,1282.71,237874,0
2005-12-29,1284.77,1297.5,1283.62,1295.63,314227,0
2005-12-30,1288.13,1295.63,1275.21,1279.33,261214,0
2006-01-03,1312.32,1312.32,1253.26,1305.39,467399,0
2006-01-04,1308.58,1319.07,1298.64,1307.26,330594,0
2006-01-05,1310.64,1313.44,1301.83,1308.95,209483,0
2006-01-06,1312.51,1317.56,1301.27,1314.57,306317,0
2006-01-09,1309.68,1312.32,1304.45,1308.38,311899,0
2006-01-10,1278.38,1323.95,1278.38,1320.01,342631,0
2006-01-11,1331.26,1332.95,1323.76,1328.1,355358,0
2006-01-12,1331.26,1331.26,1313.44,1317.38,282094,0
2006-01-13,1312.51,1330.3,1301.27,1313.44,340843,0
2006-01-17,1298.64,1301.08,1286.25,1294.5,357811,0
2006-01-18,1294.7,1299.38,1282.71,1286.44,372525,0
2006-01-19,1288.13,1289.26,1275.01,1276.5,374034,0
2006-01-20,1276.5,1276.5,1250.64,1250.83,547295,0
2006-01-23,1249.32,1257.57,1243.68,1248.96,390691,0
2006-01-24,1255.7,1258.13,1245.74,1247.63,332034,0
2006-01-25,1249.5,1251.94,1224.56,1233.93,432844,0
2006-01-26,1237.52,1260.2,1237.52,1245.74,388733,0
2006-01-27,1246.91,1261.68,1240.49,1249.67,302694,0
2006-01-30,1251.58,1253.46,1236,1238.81,363208,0
2006-01-31,1238.81,1243.51,1227.21,1227.4,364793,0
2006-02-01,1229.99,1245.58,1227.59,1242.58,394131,0
2006-02-02,1242.58,1243.51,1223.83,1227.59,411101,0
2006-02-03,1226.24,1231.88,1212.56,1225.32,309624,0
2006-02-06,1228.12,1245.38,1226.24,1237.7,320931,0
2006-02-07,1237.7,1245.58,1226.62,1233.76,281844,0
2006-02-08,1240.32,1246.91,1231.53,1244.63,263553,0
2006-02-09,1245.93,1279.87,1240.32,1258.5,562851,0
2006-02-10,1263.01,1275.01,1258.69,1273.13,537293,0
2006-02-13,1273.13,1278.76,1260.02,1273.88,307870,0
2006-02-14,1276.9,1287.95,1267.87,1282.31,373341,0
2006-02-15,1278.76,1283.82,1263.39,1280.43,362489,0
2006-02-16,1279.51,1281.92,1265.08,1278.38,271423,0
2006-02-17,1272.39,1272.39,1251.94,1264.14,336227,0
2006-02-21,1263.01,1263.76,1252.88,1261.14,262068,0
2006-02-22,1269.02,1279.87,1263.76,1273.32,390248,0
2006-02-23,1267.15,1268.82,1247.63,1260.02,335493,0
2006-02-24,1263.19,1265.27,1253.61,1255.7,224549,0
2006-02-27,1255.7,1263.39,1249.14,1258.33,279341,0
2006-02-28,1253.61,1257.19,1242.38,1244.25,377719,0
2006-03-01,1242.95,1253.46,1236.76,1241.64,283710,0
2006-03-02,1235.64,1239.93,1228.49,1233.76,350807,0
2006-03-03,1229.99,1233.76,1223.66,1227.78,323863,0
2006-03-06,1225.87,1242.76,1221,1237.7,284148,0
2006-03-07,1237.7,1248.77,1231.7,1246.71,336088,0
2006-03-08,1244.83,1263.01,1240.69,1255.53,382904,0
2006-03-09,1255.53,1259.63,1247.09,1248.58,273157,0
2006-03-10,1260.95,1275.01,1257,1268.46,305532,0
2006-03-13,1273.13,1280.83,1268.46,1276.33,258137,0
2006-03-14,1283.44,1291.89,1278.57,1286.44,320350,0
2006-03-15,1282.51,1291.89,1270.51,1287.38,331469,0
2006-03-16,1293.76,1303.15,1289.06,1298.25,380137,0
2006-03-17,1287.19,1293.2,1256.83,1290.39,1042800,0
2006-03-20,1291.89,1296.01,1274.07,1282.71,386953,0
2006-03-21,1288.5,1288.5,1258.13,1262.44,462685,0
2006-03-22,1249.67,1275.39,1249.67,1272.96,263812,0
2006-03-23,1266.37,1269.75,1256.46,1259.26,264739,0
2006-03-24,1256.26,1269.38,1246.91,1264.33,282259,0
2006-03-27,1258.5,1265.08,1249.5,1259.07,298809,0
2006-03-28,1251.58,1258.33,1236,1238.08,440375,0
2006-03-29,1240.32,1245.02,1237.52,1240.89,455117,0
2006-03-30,1243.87,1243.87,1230.36,1238.81,444398,0
2006-03-31,1242.38,1251.21,1235.45,1239.2,380870,0
2006-04-03,1245.02,1245.02,1229.99,1231.34,394834,0
2006-04-04,1231.34,1240.89,1226.24,1238.81,358899,0
2006-04-05,1238.81,1247.09,1232.24,1236.58,358142,0
2006-04-06,1231.88,1236.58,1225.32,1227.01,330691,0
2006-04-07,1225.32,1225.52,1202.81,1207.15,463900,0
2006-04-10,1211.65,1213.14,1196.26,1203.57,344753,0
2006-04-11,1203.57,1209.37,1182.2,1188.55,423138,0
2006-04-12,1190.63,1196.63,1182.2,1188.55,282857,0
2006-04-13,1188.55,1192.51,1179.75,1188.73,287066,0
2006-04-17,1185,1190.8,1176.56,1179.75,324148,0
2006-04-18,1181.64,1191.39,1160.44,1190.26,472429,0
2006-04-19,1190.63,1202.26,1190.08,1193.64,293309,0
2006-04-20,1187.82,1197.19,1181.81,1194.39,310810,0
2006-04-21,1202.81,1204.32,1190.99,1197.01,307694,0
2006-04-24,1197.01,1208.06,1191.39,1205.26,251423,0
2006-04-25,1205.46,1212,1185.18,1193.25,329898,0
2006-04-26,1197.57,1201.12,1186.33,1200.75,302490,0
2006-04-27,1200.75,1227.4,1194.39,1217.64,400100,0
2006-04-28,1218.76,1231.88,1211.81,1223.46,409523,0
2006-05-01,1232.82,1233.76,1211.26,1212.95,304894,0
2006-05-02,1216.88,1229.65,1211.26,1224.75,279502,0
2006-05-03,1220.64,1226.24,1214.83,1218.94,300034,0
2006-05-04,1218.94,1230.95,1217.82,1218.37,287737,0
2006-05-05,1225.72,1225.72,1218.94,1221.38,328480,0
2006-05-08,1224.37,1229.99,1221.58,1225.14,317944,0
2006-05-09,1229.08,1244.06,1225.32,1241.44,409401,0
2006-05-10,1241.44,1250.83,1235.81,1247.63,496317,0
2006-05-11,1216.88,1222.32,1178.44,1184.06,1605730,0
2006-05-12,1177.51,1193.44,1168.7,1184.64,695481,0
2006-05-15,1186.87,1200.57,1185.96,1197.76,428174,0
2006-05-16,1200,1210.32,1196.26,1200.93,307341,0
2006-05-17,1198.12,1200,1164.56,1171.86,566489,0
2006-05-18,1166.43,1173.96,1151.63,1154.25,556639,0
2006-05-19,1155.39,1157.09,1141.14,1146.77,560714,0
2006-05-22,1139.06,1155.76,1137,1148.45,547033,0
2006-05-23,1147.5,1156.89,1138.86,1143.39,476509,0
2006-05-24,1144.71,1150.88,1125.56,1132.51,583388,0
2006-05-25,1143.75,1145.61,1133.99,1142.06,407230,0
2006-05-26,1147.5,1154.42,1134.94,1152.57,288073,0
2006-05-30,1155.39,1158.75,1133.45,1136.27,369699,0
2006-05-31,1133.45,1143.56,1129.88,1140.01,346394,0
2006-06-01,1140.01,1148.26,1134.18,1146.97,304312,0
2006-06-02,1153.13,1155.94,1138.5,1145.81,284889,0
2006-06-05,1140.01,1145.81,1131.19,1132.32,248031,0
2006-06-06,1137,1139.83,1119.01,1130.44,411912,0
2006-06-07,1135.33,1146.58,1129.33,1129.33,374385,0
2006-06-08,1130.63,1143.94,1126.69,1133.83,486157,0
2006-06-09,1133.45,1138.14,1123.13,1128.94,271610,0
2006-06-12,1131.77,1133.83,1114.51,1115.63,290040,0
2006-06-13,1116.93,1124.99,1107.93,1108.89,474144,0
2006-06-14,1108.89,1116.56,1098.01,1111.3,456782,0
2006-06-15,1120.31,1126.5,1104.37,1125.56,448199,0
2006-06-16,1120.51,1125.37,1114.7,1122.57,495464,0
2006-06-19,1122.57,1127.84,1110.02,1115.08,285395,0
2006-06-20,1119.4,1127.07,1116,1122.19,321598,0
2006-06-21,1127.45,1131.39,1120.51,1121.64,291870,0
2006-06-22,1119.76,1124.06,1109.62,1113.19,267886,0
2006-06-23,1109.43,1121.05,1109.09,1111.13,214949,0
2006-06-26,1108.69,1113.77,1107.39,1110.02,241998,0
2006-06-27,1111.89,1114.51,1099.13,1101.21,337778,0
2006-06-28,1103.62,1112.81,1097.64,1100.06,310377,0
2006-06-29,1106.25,1113.77,1098.38,1111.3,565239,0
2006-06-30,1111.3,1116.39,1103.62,1107.2,564940,0
2006-07-03,1107.39,1119.4,1107.39,1116.93,203748,0
2006-07-05,1117.12,1120.31,1108.11,1112.63,335984,0
2006-07-06,1112.63,1121.05,1107.2,1114.89,273354,0
2006-07-07,1113.77,1115.25,1101.39,1105.7,358878,0
2006-07-10,1110.02,1121.64,1108.89,1119.4,265327,0
2006-07-11,1117.51,1121.25,1107.39,1114.89,462350,0
2006-07-12,1118.26,1118.45,1100.81,1105.51,281346,0
2006-07-13,1106.25,1108.89,1092.57,1094.25,355571,0
2006-07-14,1092.37,1096.71,1080.57,1083,447766,0
2006-07-17,1085.44,1090.14,1078.51,1087.89,273183,0
2006-07-18,1101.58,1101.58,1083.77,1094.63,310836,0
2006-07-19,1101.58,1118.45,1097.82,1112.63,459736,0
2006-07-20,1112.63,1117.12,1107.93,1115.82,259476,0
2006-07-21,1119.01,1121.25,1101.96,1109.27,417086,0
2006-07-24,1112.25,1129.33,1110.95,1122,288717,0
2006-07-25,1118.45,1128.17,1113.38,1123.87,295027,0
2006-07-26,1124.06,1133.65,1118.06,1129.33,327889,0
2006-07-27,1133.99,1140.75,1127.84,1132.51,307966,0
2006-07-28,1137.19,1146.58,1136.81,1141.89,304510,0
2006-07-31,1138.14,1143.39,1132.14,1137.58,274195,0
2006-08-01,1137.58,1137.58,1119.01,1131.59,361080,0
2006-08-02,1134.38,1136.81,1123.87,1130.25,243581,0
2006-08-03,1133.45,1138.14,1119.2,1124.45,324195,0
2006-08-04,1134.38,1136.45,1122.19,1126.32,352313,0
2006-08-07,1124.99,1125.76,1115.63,1121.44,268569,0
2006-08-08,1124.64,1126.5,1115.63,1119.01,313907,0
2006-08-09,1122.96,1124.99,1092.01,1096.71,716049,0
2006-08-10,1106.25,1141.14,1102.49,1131.01,759297,0
2006-08-11,1140.01,1155.94,1132.51,1154.42,624569,0
2006-08-14,1156.89,1166.25,1156.89,1156.89,352349,0
2006-08-15,1167.19,1174.32,1157.83,1173.57,403875,0
2006-08-16,1178.44,1185.96,1175.63,1181.45,407288,0
2006-08-17,1181.45,1194.39,1178.25,1192.12,378083,0
2006-08-18,1193.64,1199.08,1192.51,1198.12,386024,0
2006-08-21,1198.12,1198.12,1186.87,1195.32,284801,0
2006-08-22,1191.96,1192.68,1178.08,1183.31,395795,0
2006-08-23,1181.25,1185.77,1177.51,1185,218333,0
2006-08-24,1187.45,1191.19,1179.2,1181.25,271375,0
2006-08-25,1177.51,1184.44,1176.18,1184.06,223816,0
2006-08-28,1190.63,1196.44,1186.33,1190.99,369636,0
2006-08-29,1189.71,1194.01,1186.53,1192.51,281414,0
2006-08-30,1188.39,1196.26,1186.33,1191.59,293592,0
2006-08-31,1194.39,1200.93,1192.12,1196.63,282943,0
2006-09-01,1204.69,1208.25,1196.63,1202.45,287914,0
2006-09-05,1203.57,1209.37,1200,1204.32,269086,0
2006-09-06,1196.63,1201.89,1191.19,1200,364192,0
2006-09-07,1200,1203.57,1188.02,1198.12,425518,0
2006-09-08,1199.08,1209.76,1197.19,1204.51,298665,0
2006-09-11,1204.69,1216.88,1204.69,1213.51,371820,0
2006-09-12,1216.88,1227.21,1215.01,1218.76,454731,0
2006-09-13,1219.7,1228.12,1214.07,1223.46,302734,0
2006-09-14,1220.64,1226.42,1220.24,1224.94,292889,0
2006-09-15,1230.95,1233.76,1226.06,1232.24,552948,0
2006-09-18,1232.24,1237.52,1226.42,1229.08,295311,0
2006-09-19,1229.08,1230.95,1222.88,1229.81,353972,0
2006-09-20,1230.95,1233.76,1226.24,1229.65,291342,0
2006-09-21,1228.12,1231.14,1220.64,1226.06,274350,0
2006-09-22,1226.06,1227.21,1217.26,1219.7,234084,0
2006-09-25,1229.99,1245.74,1220.64,1237.52,510797,0
2006-09-26,1241.27,1252.51,1237.52,1246.51,470888,0
2006-09-27,1246.91,1248.96,1235.64,1242.95,386755,0
2006-09-28,1242.76,1245.93,1236.76,1242,241961,0
2006-09-29,1243.51,1243.51,1236.76,1242.38,320471,0
2006-10-02,1242.38,1244.25,1234.5,1243.14,303106,0
2006-10-03,1245.02,1254.58,1244.06,1250.46,338026,0
2006-10-04,1250.46,1261.68,1247.45,1259.07,324482,0
2006-10-05,1260.02,1262.82,1254.77,1260.77,235064,0
2006-10-06,1260.95,1260.95,1251.74,1256.64,222966,0
2006-10-09,1256.83,1256.83,1245.58,1252.71,319279,0
2006-10-10,1252.71,1259.07,1246.91,1253.46,266624,0
2006-10-11,1250.64,1260.95,1248.19,1256.83,317457,0
2006-10-12,1261.88,1266.95,1259.07,1262.82,292532,0
2006-10-13,1260.02,1263.76,1256.46,1261.33,265279,0
2006-10-16,1262.06,1264.68,1258.33,1263.39,182645,0
2006-10-17,1263.01,1263.76,1252.13,1260.2,287373,0
2006-10-18,1263.76,1265.63,1251.38,1256.64,281193,0
2006-10-19,1254.38,1254.58,1241.81,1248.96,363458,0
2006-10-20,1249.32,1249.32,1239.4,1246.51,344354,0
2006-10-23,1240.32,1255.7,1239,1253.26,303175,0
2006-10-24,1249.67,1254.19,1246.91,1250.64,333944,0
2006-10-25,1250.83,1255.7,1245.93,1253.06,266884,0
2006-10-26,1257.75,1274.63,1252.31,1270.89,489716,0
2006-10-27,1271.07,1274.63,1262.44,1263.57,449639,0
2006-10-30,1266.17,1269.02,1259.26,1263.57,228331,0
2006-10-31,1263.57,1267.5,1251.21,1259.46,296411,0
2006-11-01,1259.07,1262.82,1246.32,1251.94,431932,0
2006-11-02,1246.91,1252.31,1243.51,1250.26,420735,0
2006-11-03,1252.51,1254.38,1244.06,1252.88,263323,0
2006-11-06,1253.46,1270.31,1253.46,1265.63,441048,0
2006-11-07,1265.63,1278.38,1265.63,1272.58,418526,0
2006-11-08,1272.58,1289.44,1270.51,1282.12,363916,0
2006-11-09,1284.38,1290.95,1274.07,1275.74,492178,0
2006-11-10,1293.76,1311.95,1293.76,1305.57,942581,0
2006-11-13,1304.83,1331.08,1304.83,1324.71,769260,0
2006-11-14,1329.39,1340.45,1327.9,1335.76,497869,0
2006-11-15,1335.95,1358.26,1332.95,1349.84,711045,0
2006-11-16,1354.69,1360.32,1344.38,1356.76,421354,0
2006-11-17,1357.51,1358.81,1337.07,1350.95,498109,0
2006-11-20,1347.37,1350.18,1339.5,1348.5,259423,0
2006-11-21,1348.5,1353.77,1342.13,1347.02,261897,0
2006-11-22,1345.88,1350.37,1331.44,1341.94,287197,0
2006-11-24,1330.3,1337.63,1326.21,1335,136164,0
2006-11-27,1330.3,1331.08,1309.68,1317.18,535206,0
2006-11-28,1312.51,1323.38,1306.89,1309.68,533719,0
2006-11-29,1312.51,1318.13,1309.68,1314.96,307924,0
2006-11-30,1315.88,1322.84,1308.75,1318.52,342159,0
2006-12-01,1313.44,1317.38,1296.96,1308.18,385976,0
2006-12-04,1314.96,1320.76,1310.83,1314.39,286056,0
2006-12-05,1314.02,1321.68,1308.38,1318.13,274547,0
2006-12-06,1318.13,1319.62,1312.32,1317.38,293093,0
2006-12-07,1322.07,1326.94,1315.69,1317.56,231445,0
2006-12-08,1318.52,1326.58,1313.44,1319.07,196396,0
2006-12-11,1321.88,1340.45,1321.88,1331.26,344063,0
2006-12-12,1331.44,1342.7,1331.26,1333.13,452360,0
2006-12-13,1340.64,1342.51,1333.13,1334.05,254013,0
2006-12-14,1331.83,1350.95,1328.27,1350.56,367298,0
2006-12-15,1359.57,1359.57,1348.14,1352.44,585463,0
2006-12-18,1360.32,1368.19,1355.65,1365.21,455068,0
2006-12-19,1361.26,1363.7,1353.2,1354.31,416786,0
2006-12-20,1346.25,1353.39,1342.51,1349.07,415649,0
2006-12-21,1353.77,1355.65,1345.33,1349.07,288798,0
2006-12-22,1349.84,1352.83,1339.69,1343.81,221056,0
2006-12-26,1338.75,1353.01,1338.2,1350.18,203631,0
2006-12-27,1358.26,1360.51,1349.26,1355.45,194444,0
2006-12-28,1351.88,1357.51,1346.06,1347.75,216323,0
2006-12-29,1348.14,1349.26,1340.45,1343.62,243878,0
2007-01-03,1347.37,1358.45,1342.32,1352.83,526466,0
2007-01-04,1351.88,1358.45,1336.32,1340.83,449945,0
2007-01-05,1340.83,1345.68,1330.5,1334.62,407891,0
2007-01-08,1334.82,1350,1326.94,1341.21,384157,0
2007-01-09,1345.33,1348.14,1331.26,1336.71,290564,0
2007-01-10,1330.5,1340.83,1326.75,1338.38,273245,0
2007-01-11,1343.06,1344.58,1333.7,1336.71,386030,0
2007-01-12,1336.89,1339.32,1327.32,1332.58,238442,0
2007-01-16,1335.39,1337.81,1329.75,1334.62,285771,0
2007-01-17,1340.26,1345.33,1333.51,1338.95,346003,0
2007-01-18,1324.34,1345.15,1324.34,1330.13,236559,0
2007-01-19,1335.76,1341.39,1330.13,1338.2,346211,0
2007-01-22,1334.05,1335,1314.39,1321.12,438760,0
2007-01-23,1312.51,1316.26,1304.83,1308.75,453800,0
2007-01-24,1305.94,1310.47,1299.75,1310.27,430572,0
2007-01-25,1305.94,1310.08,1287.19,1291.7,544329,0
2007-01-26,1291.89,1295.07,1280.06,1286.07,535090,0
2007-01-29,1288.89,1294.7,1279.68,1281.57,389161,0
2007-01-30,1281.57,1288.13,1274.81,1278.76,413006,0
2007-01-31,1280.63,1286.64,1273.88,1283.44,426643,0
2007-02-01,1286.25,1294.5,1282.9,1292.07,409241,0
2007-02-02,1292.26,1300.88,1292.07,1295.07,283842,0
2007-02-05,1293.76,1303.15,1292.82,1299.38,248990,0
2007-02-06,1301.46,1308.58,1297.5,1303.15,402723,0
2007-02-07,1306.89,1311.19,1298.45,1305.74,272164,0
2007-02-08,1305.74,1308.38,1295.27,1304.83,316793,0
2007-02-09,1304.83,1307.99,1284.77,1292.63,323270,0
2007-02-12,1295.63,1299.38,1281.75,1285.7,284498,0
2007-02-13,1290.39,1297.88,1285.33,1296.01,286841,0
2007-02-14,1298.45,1304.05,1296.01,1298.64,388712,0
2007-02-15,1296.2,1299.94,1292.26,1296.01,395945,0
2007-02-16,1296.77,1310.08,1294.13,1304.25,346008,0
2007-02-20,1307.82,1316.06,1304.64,1310.83,316503,0
2007-02-21,1305.01,1310.64,1303.15,1306.69,309469,0
2007-02-22,1302.19,1309.33,1293.76,1300.13,438322,0
2007-02-23,1297.14,1300.13,1289.26,1289.83,399124,0
2007-02-26,1290.01,1293.76,1284.38,1287.76,524217,0
2007-02-27,1282.51,1289.06,1225.87,1251.94,878239,0
2007-02-28,1243.51,1267.33,1237.52,1258.33,708615,0
2007-03-01,1245.93,1265.82,1234.3,1263.95,602015,0
2007-03-02,1283.44,1313.24,1278.76,1303.86,1265497,0
2007-03-05,1296.96,1312.69,1295.27,1299.01,582253,0
2007-03-06,1303.34,1310.64,1296.57,1307.62,507892,0
2007-03-07,1306.52,1310.64,1298.07,1299.38,444112,0
2007-03-08,1309.68,1311.02,1293.95,1300.51,454904,0
2007-03-09,1307.82,1310.47,1288.5,1295.07,396593,0
2007-03-12,1290.95,1297.88,1281.21,1289.63,357625,0
2007-03-13,1287.19,1289.63,1261.33,1263.01,656915,0
2007-03-14,1269.22,1269.22,1239.75,1256.26,857124,0
2007-03-15,1256.26,1265.46,1251.21,1257.19,616379,0
2007-03-16,1269.22,1269.22,1248.19,1253.8,728997,0
2007-03-19,1257,1277.28,1253.46,1272.39,582930,0
2007-03-20,1272.39,1285.13,1267.5,1282.12,685672,0
2007-03-21,1281.75,1293.39,1271.8,1287.95,714287,0
2007-03-22,1287.95,1287.95,1273.68,1278.95,607682,0
2007-03-23,1278.95,1283.99,1273.13,1277.28,485395,0
2007-03-26,1276.5,1281.21,1265.63,1274.07,540590,0
2007-03-27,1274.46,1276.5,1264.14,1267.33,405692,0
2007-03-28,1263.95,1267.5,1255.14,1259.07,595478,0
2007-03-29,1272.2,1272.2,1252.71,1260.02,456056,0
2007-03-30,1259.63,1263.95,1248.96,1260.37,592141,0
2007-04-02,1265.63,1265.63,1253.06,1259.07,513504,0
2007-04-03,1259.07,1271.8,1258.13,1268.26,630907,0
2007-04-04,1271.26,1272.96,1258.13,1262.24,433911,0
2007-04-05,1260.02,1263.76,1256.26,1260.57,442469,0
2007-04-09,1265.27,1265.82,1258.88,1260.57,380604,0
2007-04-10,1258.13,1263.01,1251.21,1254.38,603663,0
2007-04-11,1254.38,1258.13,1244.63,1246.71,608029,0
2007-04-12,1256.26,1256.26,1240.32,1249.5,513342,0
2007-04-13,1254.38,1255.14,1247.09,1254.58,549878,0
2007-04-16,1257.57,1271.26,1255.53,1267.69,650107,0
2007-04-17,1251.94,1286.07,1251.94,1277.81,622607,0
2007-04-18,1280.63,1289.63,1278.2,1283.44,526842,0
2007-04-19,1281.4,1294.88,1276.13,1293,552156,0
2007-04-20,1299.38,1307.26,1294.88,1303.68,658074,0
2007-04-23,1301.27,1307.99,1296.37,1304.05,471635,0
2007-04-24,1304.05,1305.01,1293.95,1301.63,470265,0
2007-04-25,1309.68,1312.51,1305.01,1312.15,601294,0
2007-04-26,1307.82,1313.63,1302.76,1308.58,556541,0
2007-04-27,1307.82,1320.57,1300.51,1315.14,531721,0
2007-04-30,1329.75,1329.75,1305.74,1310.83,502635,0
2007-05-01,1312.51,1317.01,1306.14,1313.07,392781,0
2007-05-02,1297.5,1325.42,1296.77,1320.4,527017,0
2007-05-03,1321.48,1328.1,1316.62,1324.71,561895,0
2007-05-04,1327.5,1333.7,1322.45,1328.45,456457,0
2007-05-07,1332.2,1349.84,1331.44,1342.51,618186,0
2007-05-08,1335.57,1347.56,1333.32,1345.33,364380,0
2007-05-09,1345.33,1357.51,1340.64,1350,637965,0
2007-05-10,1350,1353.77,1340.08,1353.77,554051,0
2007-05-11,1362.22,1368.19,1346.25,1360.87,1158428,0
2007-05-14,1360.32,1364.08,1351.88,1358.81,491156,0
2007-05-15,1361.45,1365.01,1348.32,1351.34,605337,0
2007-05-16,1351.88,1359.57,1340.08,1358.62,694589,0
2007-05-17,1358.62,1358.62,1353.2,1353.77,472204,0
2007-05-18,1356.38,1358.45,1350,1354.12,475658,0
2007-05-21,1351.88,1353.77,1346.25,1349.84,451449,0
2007-05-22,1351.51,1354.69,1346.64,1348.89,446664,0
2007-05-23,1351.34,1356.76,1347.56,1348.32,523798,0
2007-05-24,1348.14,1353.2,1336.89,1341.39,660097,0
2007-05-25,1349.45,1350,1342.13,1349.07,412501,0
2007-05-29,1355.07,1356.58,1342.51,1347.95,465454,0
2007-05-30,1344.77,1356.38,1338.38,1351.7,530407,0
2007-05-31,1350.18,1359.95,1348.5,1356.38,532107,0
2007-06-01,1363.12,1368,1356.76,1362.22,552995,0
2007-06-04,1359.77,1363.51,1359.19,1360.32,441936,0
2007-06-05,1352.83,1365.59,1352.24,1355.99,478509,0
2007-06-06,1354.69,1356.19,1350,1353.2,475032,0
2007-06-07,1351.14,1359.01,1337.81,1338.38,710201,0
2007-06-08,1338.38,1343.81,1329.57,1341.21,598397,0
2007-06-11,1336.71,1350.56,1334.05,1343.44,381643,0
2007-06-12,1343.44,1358.26,1340.83,1341.39,721908,0
2007-06-13,1347.75,1359.57,1338.2,1359.57,570081,0
2007-06-14,1354.69,1361.26,1350.18,1356.38,517297,0
2007-06-15,1358.07,1364.26,1357.51,1360.12,608639,0
2007-06-18,1360.12,1367.07,1356.58,1359.37,350937,0
2007-06-19,1355.07,1363.12,1353.77,1361.45,493835,0
2007-06-20,1363.12,1364.08,1348.32,1350.37,560267,0
2007-06-21,1349.07,1351.34,1335.57,1350.95,587297,0
2007-06-22,1351.88,1355.65,1335,1335.95,667279,0
2007-06-25,1336.14,1344.38,1325.25,1333.32,749912,0
2007-06-26,1335.57,1339.32,1321.68,1330.13,562806,0
2007-06-27,1321.88,1325.61,1311.02,1323.76,766894,0
2007-06-28,1325.61,1330.69,1314.39,1320.95,478895,0
2007-06-29,1329.39,1329.39,1304.45,1313.07,672333,0
2007-07-02,1320.57,1320.57,1310.08,1316.26,484096,0
2007-07-03,1317.75,1325.42,1316.45,1320.76,268939,0
2007-07-05,1313.44,1320.01,1310.08,1317.56,455975,0
2007-07-06,1315.69,1317.94,1308.75,1314.02,429919,0
2007-07-09,1315.88,1323.57,1313.44,1316.82,434772,0
2007-07-10,1313.24,1313.24,1291.89,1292.45,848050,0
2007-07-11,1292.45,1293,1277.81,1287.02,831986,0
2007-07-12,1290.39,1301.63,1284.58,1299.57,790556,0
2007-07-13,1304.64,1308.75,1299.75,1304.05,623826,0
2007-07-16,1304.05,1314.96,1300.32,1308.58,498171,0
2007-07-17,1307.26,1311.55,1301.83,1306.14,581440,0
2007-07-18,1300.69,1308.18,1291.89,1303.15,959766,0
2007-07-19,1306.89,1310.64,1303.15,1306.14,700947,0
2007-07-20,1300.51,1312.51,1291.51,1294.5,895353,0
2007-07-23,1296.37,1302.01,1286.25,1290.95,747460,0
2007-07-24,1277.81,1290.01,1268.46,1269.56,1154449,0
2007-07-25,1275.01,1296.96,1265.63,1278.01,1002104,0
2007-07-26,1258.13,1274.07,1240.49,1249.14,1515333,0
2007-07-27,1241.08,1254.19,1217.26,1225.52,1233265,0
2007-07-30,1225.52,1230.17,1207.89,1222.68,1029754,0
2007-07-31,1231.88,1237.52,1201.89,1203.39,1032388,0
2007-08-01,1194.59,1211.08,1124.99,1210.7,2067098,0
2007-08-02,1213.51,1225.72,1187.82,1196.44,1001026,0
2007-08-03,1202.26,1202.26,1154.81,1155.76,1400547,0
2007-08-06,1159.14,1210.5,1148.84,1210.5,1353606,0
2007-08-07,1200,1248.77,1194.93,1229.08,1177902,0
2007-08-08,1234.69,1255.53,1223.07,1246.51,927163,0
2007-08-09,1190.8,1268.26,1174.88,1205.64,1372514,0
2007-08-10,1188.55,1240.32,1186.33,1212.56,1006250,0
2007-08-13,1221.94,1237.52,1212.2,1214.63,774521,0
2007-08-14,1220.24,1221.19,1183.31,1189.31,852479,0
2007-08-15,1181.64,1205.81,1179.2,1185.38,756608,0
2007-08-16,1179.56,1206.39,1154.06,1199.08,1184414,0
2007-08-17,1228.3,1250.64,1215.76,1236.76,1220968,0
2007-08-20,1241.81,1246.91,1223.07,1232.82,573544,0
2007-08-21,1234.5,1247.79,1228.12,1233.93,564642,0
2007-08-22,1246.91,1259.63,1241.44,1250.46,925380,0
2007-08-23,1256.26,1260.2,1244.06,1257.75,710603,0
2007-08-24,1252.51,1268.82,1250.46,1267.5,666573,0
2007-08-27,1268.46,1269.75,1253.99,1257.19,337309,0
2007-08-28,1252.51,1254.38,1223.07,1223.07,648979,0
2007-08-29,1228.12,1243.14,1218.57,1239.93,390348,0
2007-08-30,1229.08,1236.38,1215.94,1229.99,374194,0
2007-08-31,1241.81,1246.71,1228.12,1237.52,462914,0
2007-09-04,1238.08,1251.21,1227.59,1247.99,568267,0
2007-09-05,1235.45,1237.7,1224.56,1228.12,572463,0
2007-09-06,1230.17,1232.44,1212,1213.88,429160,0
2007-09-07,1203.95,1209.94,1189.51,1191.59,721744,0
2007-09-10,1199.43,1212.95,1185.77,1202.81,527634,0
2007-09-11,1208.25,1220.82,1202.81,1217.07,515727,0
2007-09-12,1216.13,1222.88,1206.95,1212.95,467876,0
2007-09-13,1215.01,1227.21,1212.2,1220.64,519666,0
2007-09-14,1215.58,1220.44,1209.02,1218.01,494037,0
2007-09-17,1211.26,1219.34,1202.81,1218.18,383443,0
2007-09-18,1223.26,1253.46,1221.58,1253.46,924617,0
2007-09-19,1256.83,1273.88,1254.58,1266.75,716423,0
2007-09-20,1260.02,1272,1254.19,1258.88,498606,0
2007-09-21,1271.8,1272.96,1251.38,1260.57,838447,0
2007-09-24,1256.26,1257.19,1251.38,1251.74,475959,0
2007-09-25,1251.58,1262.24,1243.33,1257.75,597734,0
2007-09-26,1260.37,1271.07,1252.31,1266.17,829284,0
2007-09-27,1266.17,1268.46,1257.93,1265.08,498849,0
2007-09-28,1261.51,1272.96,1258.33,1268.46,529072,0
2007-10-01,1265.27,1289.06,1261.68,1286.07,601777,0
2007-10-02,1284.38,1293.76,1282.71,1292.82,543890,0
2007-10-03,1286.64,1297.32,1284.18,1292.07,425773,0
2007-10-04,1293.76,1298.45,1287.38,1292.26,408472,0
2007-10-05,1298.25,1309.33,1293.95,1301.08,584009,0
2007-10-08,1296.37,1305.94,1293.76,1300.69,302991,0
2007-10-09,1302.19,1314.96,1296.01,1314.57,481761,0
2007-10-10,1310.64,1310.83,1266.37,1284.95,764401,0
2007-10-11,1289.26,1289.26,1272.2,1277.45,676567,0
2007-10-12,1277.45,1279.87,1272.78,1276.7,615549,0
2007-10-15,1276.33,1278.76,1245.22,1252.31,697606,0
2007-10-16,1245.02,1246.51,1234.69,1242,607025,0
2007-10-17,1246.91,1249.5,1213.33,1233.76,950495,0
2007-10-18,1229.08,1232.04,1213.14,1216.5,638259,0
2007-10-19,1213.51,1219.88,1185.38,1186.33,1011983,0
2007-10-22,1172.06,1198.7,1172.06,1191.39,730586,0
2007-10-23,1202.62,1207.33,1189.71,1205.06,641444,0
2007-10-24,1200.93,1204.69,1168.13,1197.01,909163,0
2007-10-25,1197.01,1203.57,1096.13,1158.56,3427663,0
2007-10-26,1180.13,1189.9,1134.55,1165.33,1210324,0
2007-10-29,1165.53,1189.71,1165.33,1185,719935,0
2007-10-30,1183.14,1194.01,1175.82,1177.69,469911,0
2007-10-31,1180.31,1193.06,1168.13,1183.5,586445,0
2007-11-01,1162.88,1162.88,1109.82,1111.69,1486544,0
2007-11-02,1112.63,1113.77,1056.95,1108.5,2010326,0
2007-11-05,1103.46,1147.31,1091.45,1116.19,1411513,0
2007-11-06,1117.12,1167.58,1117.12,1163.45,987645,0
2007-11-07,1140.21,1150.51,1074.4,1085.64,1551354,0
2007-11-08,1050.96,1100.81,1012.32,1050.02,2211314,0
2007-11-09,1036.31,1104.37,1031.99,1069.88,1687216,0
2007-11-12,1059.95,1094.06,1055.64,1064.62,856411,0
2007-11-13,1075.49,1117.9,1067.06,1109.62,975137,0
2007-11-14,1124.99,1128.56,1093.13,1114.33,1082002,0
2007-11-15,1107.56,1107.56,1050.39,1067.83,1184842,0
2007-11-16,1070.08,1072.89,1045.88,1058.26,1213102,0
2007-11-19,1047.36,1050.02,1023.19,1037.83,1127422,0
2007-11-20,1043.07,1043.07,994.86,1020.77,1356909,0
2007-11-21,1000.68,1010.06,953.63,962.43,1967800,0
2007-11-23,975,1004.83,963.2,994.32,670804,0
2007-11-26,1001.64,1005.03,977.81,985.5,1280918,0
2007-11-27,993.75,1029.77,993.75,1021.68,1113667,0
2007-11-28,1033.34,1085.44,1029.59,1082.25,1287763,0
2007-11-29,1084.14,1086.03,1044.37,1074.94,966504,0
2007-11-30,1104.01,1122.57,1078.51,1089.96,1046077,0
2007-12-03,1081.88,1085.64,1047.94,1066.88,936780,0
2007-12-04,1052.07,1061.23,1032.18,1043.42,672304,0
2007-12-05,1077.76,1113.58,1074.58,1090.33,1645019,0
2007-12-06,1091.65,1156.5,1083.2,1150.32,1243946,0
2007-12-07,1151.26,1168.13,1147.11,1152.2,807597,0
2007-12-10,1158.18,1163.82,1139.46,1153.32,710922,0
2007-12-11,1152.76,1167,1102.49,1110.95,1160664,0
2007-12-12,1140.55,1147.89,1065.38,1091.45,1296064,0
2007-12-13,1072.69,1087.53,1044.76,1069.69,998141,0
2007-12-14,1056,1069.32,1035.01,1043.42,1128956,0
2007-12-17,1044.37,1065.38,1028.44,1031.45,950781,0
2007-12-18,1048.14,1065.38,1024.51,1063.11,991919,0
2007-12-19,1062.39,1097.07,1061.23,1066.69,1270805,0
2007-12-20,1071.57,1082.83,1049.63,1063.91,830643,0
2007-12-21,1076.99,1095.77,1070.26,1093.7,1202123,0
2007-12-24,1098.75,1124.99,1093.88,1124.64,484109,0
2007-12-26,1124.64,1125.76,1107.56,1116,536674,0
2007-12-27,1104.17,1111.69,1083.77,1087.7,501233,0
2007-12-28,1092.37,1102.49,1074.01,1086.37,451823,0
2007-12-31,1081.7,1106.07,1070.63,1093.13,609030,0
2008-01-02,1098.56,1107.56,1053.75,1055.64,783125,0
2008-01-03,1055.64,1075.49,1053.18,1058.45,578732,0
2008-01-04,1046.27,1062.59,1035.01,1036.89,760339,0
2008-01-07,1041.56,1064.81,1035.01,1055.64,893453,0
2008-01-08,1067.83,1073.43,1038.95,1041.56,1023919,0
2008-01-09,1044.37,1061.23,1017.39,1059.01,1028398,0
2008-01-10,1048.87,1104.75,1041.03,1083.95,1210797,0
2008-01-11,1072.69,1110.95,1063.31,1081.51,956821,0
2008-01-14,1092.37,1114.13,1078.7,1112.25,712851,0
2008-01-15,1100.63,1104.17,1071.95,1084.86,792476,0
2008-01-16,1077.76,1106.63,1072.89,1085.84,967194,0
2008-01-17,1088.62,1099.89,1011.75,1017.58,1525861,0
2008-01-18,1022.82,1040.63,948.19,975.95,2036266,0
2008-01-22,927.01,1008.75,926.26,982.7,1548375,0
2008-01-23,947.45,1038.75,935.61,1027.69,1441307,0
2008-01-24,1036.5,1061.23,1022.82,1031.99,913945,0
2008-01-25,1044.01,1049.83,993.75,997.87,945993,0
2008-01-28,994.69,1029.59,987.01,1026.57,773858,0
2008-01-29,1032.56,1078.7,1025.45,1063.71,934999,0
2008-01-30,1059.38,1068.75,1012.5,1019.45,1165906,0
2008-01-31,1001.07,1044.57,992.82,1030.69,1361855,0
2008-02-01,1032.37,1061.23,1018.31,1044.95,873433,0
2008-02-04,1041.03,1049.23,1031.64,1039.31,493178,0
2008-02-05,1029.02,1029.02,987.38,992.45,1051988,0
2008-02-06,997.33,1004.63,973.88,976.88,893946,0
2008-02-07,971.07,982.7,955.34,968.45,995362,0
2008-02-08,965.26,965.26,935.44,950.26,1003067,0
2008-02-11,910.33,918.75,834.39,838.87,5379686,0
2008-02-12,843.19,879,826.87,865.11,3365171,0
2008-02-13,870.38,876.94,850.69,853.49,1636803,0
2008-02-14,852.21,868.68,839.07,853.12,1359304,0
2008-02-15,848.98,866.25,839.07,864.56,1196122,0
2008-02-19,900.95,907.5,878.82,881.81,1462174,0
2008-02-20,876.03,904.69,875.44,898.11,1094777,0
2008-02-21,909.03,916.52,886.49,892.31,870808,0
2008-02-22,894.17,917.07,879.39,916.52,1047460,0
2008-02-25,912.01,948.19,902.07,944.63,1328614,0
2008-02-26,939.57,967.88,937.5,964.14,1268943,0
2008-02-27,950.64,979.69,948.38,979.69,1172200,0
2008-02-28,965.06,965.06,931.69,940.32,1283403,0
2008-02-29,882.38,894.36,867.19,878.63,2619399,0
2008-03-03,873.95,877.88,852.21,875.44,1177604,0
2008-03-04,869.04,869.04,833.26,859.33,1685141,0
2008-03-05,859.14,873.75,831.58,836.44,1190138,0
2008-03-06,825.95,833.45,803.06,803.99,1393430,0
2008-03-07,791.06,834.39,790.15,803.99,1591332,0
2008-03-10,805.31,827.26,784.13,786.56,1095859,0
2008-03-11,810,839.82,801.38,823.87,1680485,0
2008-03-12,826.87,852.21,815.63,818.45,1153064,0
2008-03-13,783.56,803.61,752.43,796.52,1791905,0
2008-03-14,808.51,808.51,765.21,772.13,1740814,0
2008-03-17,739.13,757.13,721.88,746.26,1970699,0
2008-03-18,777.01,818.82,769.69,818.82,1578333,0
2008-03-19,834.94,855.01,787.88,790.88,1808155,0
2008-03-20,794.99,844.87,790.88,843.75,1412047,0
2008-03-24,848.8,893.08,848.27,864.56,1456128,0
2008-03-25,867.19,873.17,847.68,858.95,979857,0
2008-03-26,852.92,856.5,824.65,826.13,778919,0
2008-03-27,830.45,843.75,814.88,814.88,759415,0
2008-03-28,817.9,831.58,801.95,802.51,673954,0
2008-03-31,803.81,824.06,789.95,810.95,870220,0
2008-04-01,834.57,884.26,834.57,881.24,1198335,0
2008-04-02,881.99,898.68,869.04,878.82,804687,0
2008-04-03,870.02,890.07,863.45,881.07,741308,0
2008-04-04,884.08,894.93,873.55,886.86,660366,0
2008-04-07,895.12,910.87,890.59,900.76,585588,0
2008-04-08,896.45,903.39,875.64,876.56,715381,0
2008-04-09,876.56,891.39,850.87,854.27,742370,0
2008-04-10,852.73,870.56,847.88,854.27,547359,0
2008-04-11,839.07,850.34,822.77,825.95,901544,0
2008-04-14,823.12,825.95,807.55,811.68,733041,0
2008-04-15,817.5,834.94,809.07,827.06,525082,0
2008-04-16,836.07,853.3,836.07,852.55,860428,0
2008-04-17,843.39,872.26,841.13,865.7,655944,0
2008-04-18,883.51,922.15,883.32,904.32,1044098,0
2008-04-21,901.15,901.53,872.26,872.64,701190,0
2008-04-22,870.56,870.74,843.01,848.8,829965,0
2008-04-23,845.25,845.25,812.82,822.39,1042848,0
2008-04-24,829.69,895.32,826.87,880.69,1383145,0
2008-04-25,883.32,896.83,866.8,891.19,680414,0
2008-04-28,882.19,891.39,869.62,881.99,606354,0
2008-04-29,879.2,895.32,872.26,881.24,674327,0
2008-04-30,881.44,886.49,862.51,866.25,710813,0
2008-05-01,866.63,906.73,862.14,905.64,738017,0
2008-05-02,911.43,928.12,900.2,919.5,1202204,0
2008-05-05,921.37,921.37,884.63,888.56,813344,0
2008-05-06,886.67,912.18,870.74,907.5,868462,0
2008-05-07,906.2,908.44,874.33,878.43,549956,0
2008-05-08,852.02,852.55,782.25,782.25,1292845,0
2008-05-09,785.44,827.82,751.89,755.28,4445373,0
2008-05-12,750.75,771.57,719.46,719.46,4278665,0
2008-05-13,716.07,734.82,715.32,734.25,413674,0
2008-05-14,735.19,744.21,731.81,739.5,2730444,0
2008-05-15,740.62,743.04,728.82,741.95,1562764,0
2008-05-16,744.57,744.57,732.01,737.62,1542975,0
2008-05-19,736.51,742.52,725.05,730.32,1413536,0
2008-05-20,725.24,730.32,707.98,714.76,2477523,0
2008-05-21,716.25,723.01,689.06,693.02,2406363,0
2008-05-22,694.71,709.68,688.15,708.95,1622305,0
2008-05-23,704.84,704.84,689.06,692.82,1879648,0
2008-05-27,691.89,697.86,684.94,686.63,1574352,0
2008-05-28,689.83,690.94,647.43,654.56,2974790,0
2008-05-29,654.02,667.67,647.62,662.63,1646473,0
2008-05-30,686.07,693.37,673.12,675,1506387,0
2008-06-02,675,678.38,664.12,672.58,1303121,0
2008-06-03,677.44,688.32,670.32,675.17,1348967,0
2008-06-04,671.44,689.43,669.2,669.76,1534326,0
2008-06-05,673.5,684.37,665.46,682.69,939669,0
2008-06-06,660,663.74,630.95,636.19,2654100,0
2008-06-09,639.76,640.89,616.33,627.96,1580516,0
2008-06-10,620.99,649.14,620.99,642.74,1478447,0
2008-06-11,640.33,643.88,615.38,623.64,1709949,0
2008-06-12,627.96,646.88,621.55,631.51,1299247,0
2008-06-13,638.43,645.39,623.84,640.89,1273929,0
2008-06-16,628.89,652.32,621.55,637.69,1359881,0
2008-06-17,644.82,646.88,601.49,605.24,1598685,0
2008-06-18,600.2,603.55,582.19,591,1872245,0
2008-06-19,607.13,624.57,599.42,620.1,2230032,0
2008-06-20,610.33,620.1,597.19,601.88,1646517,0
2008-06-23,600.2,604.68,564.76,568.12,1896870,0
2008-06-24,565.5,575.61,555.94,559.33,1788151,0
2008-06-25,562.71,574.53,554.62,557.63,1661020,0
2008-06-26,543.56,548.99,525.19,526.7,1721049,0
2008-06-27,521.62,530.24,513.93,520.32,1932216,0
2008-06-30,515.83,524.05,494.45,496.12,2296350,0
2008-07-01,488.62,506.82,481.87,501.2,2167915,0
2008-07-02,501.94,512.63,496.32,501.56,1637746,0
2008-07-03,507,507,483.22,492,923870,0
2008-07-07,495,501.56,474.6,486.37,1556723,0
2008-07-08,485.82,516.02,476.25,513.75,1750703,0
2008-07-09,513.75,519.75,487.52,490.13,1581181,0
2008-07-10,482.07,491.64,445.52,449.82,2699151,0
2008-07-11,434.42,448.12,407.82,432.76,3247125,0
2008-07-14,453.21,459.18,421.69,422.83,1656191,0
2008-07-15,404.06,414,369.95,387.01,3807859,0
2008-07-16,393.76,436.51,388.12,436.51,2610633,0
2008-07-17,446.62,467.43,433.7,467.25,2737344,0
2008-07-18,469.13,471.92,447.75,470.07,2066487,0
2008-07-21,494.25,528.58,494.25,497.44,2636198,0
2008-07-22,489,532.32,470.65,527.62,1943441,0
2008-07-23,529.33,582.96,529.33,564.38,2675062,0
2008-07-24,564.38,567.2,508.32,514.31,2235155,0
2008-07-25,519.01,533.81,502.48,510.76,1732612,0
2008-07-28,510.37,520.32,446.43,449.27,2400217,0
2008-07-29,435.74,484.69,415.14,484.69,3334208,0
2008-07-30,493.49,517.12,477.94,501.75,2112298,0
2008-07-31,493.3,511.88,484.69,488.43,1521485,0
2008-08-01,497.27,506.82,478.14,502.3,1252447,0
2008-08-04,502.3,510.18,486.37,500.45,1162360,0
2008-08-05,528.38,560.64,521.82,560.44,2221184,0
2008-08-06,547.67,552.55,526.51,545.46,1867183,0
2008-08-07,477.74,482.26,441.21,447.01,413220,0
2008-08-08,448.31,471.72,437.62,466.32,3238647,0
2008-08-11,466.87,471.72,448.5,458.81,2181675,0
2008-08-12,451.32,451.32,423.58,428.44,2324902,0
2008-08-13,427.52,427.52,400.12,413.45,2914775,0
2008-08-14,411.77,431.99,404.24,427.87,1705709,0
2008-08-15,436.31,438.57,425.24,431.08,1652252,0
2008-08-18,428.25,429.21,404.06,405,1735822,0
2008-08-19,385.51,396.18,370.31,381.01,3115436,0
2008-08-20,383.81,398.24,370.87,390.02,2039476,0
2008-08-21,381.4,385.71,365.27,370.87,2523126,0
2008-08-22,382.69,382.88,365.45,372.58,2541555,0
2008-08-25,359.64,361.13,349.49,352.14,2590270,0
2008-08-26,354.36,370.49,352.69,368.25,2351225,0
2008-08-27,368.64,380.06,365.64,374.98,2011042,0
2008-08-28,383.07,403.31,378.01,403.31,2101762,0
2008-08-29,397.13,406.32,393.76,402.94,1397205,0
2008-09-02,416.26,429.02,400.87,411.77,1819370,0
2008-09-03,409.32,423.78,399.37,423.38,1462450,0
2008-09-04,407.82,417.94,392.43,397.89,2201526,0
2008-09-05,381.2,420.56,380.43,418.88,2493910,0
2008-09-08,458.81,462.75,403.12,426.75,2959033,0
2008-09-09,416.06,419.84,342.73,344.44,4677320,0
2008-09-10,359.44,364.87,316.13,328.14,4400832,0
2008-09-11,294.37,333.76,259.13,329.07,452019,0
2008-09-12,284.07,288.73,215.43,227.62,853137,0
2008-09-15,133.52,149.84,65.624,89.251,1971692,0
2008-09-16,34.688,98.249,23.437,70.313,3204488,0
2008-09-17,42.939,58.126,37.314,38.436,1443679,0
2008-09-18,44.999,50.437,39.376,50.437,653498,0
2008-09-19,78.375,83.439,46.876,72.188,1337157,0
2008-09-22,85.875,103.49,81,88.5,1061193,0
2008-09-23,100.88,106.86,90,93.75,654114,0
2008-09-24,100.14,101.07,62.062,62.062,749123,0
2008-09-25,73.126,81.75,50.625,56.624,827531,0
2008-09-26,51.938,61.501,51.563,59.063,359269,0
2008-09-29,62.814,66,46.876,46.876,405899,0
2008-09-30,59.627,66.749,54.938,62.437,292052,0
2008-10-01,69.938,75.001,65.624,74.062,328822,0
2008-10-02,82.312,82.5,70.313,75.001,5230000,0
2008-10-03,86.625,93,69.563,72.376,641360,0
2008-10-06,64.312,74.815,60.937,72.562,348838,0
2008-10-07,79.124,79.124,65.812,65.812,4806586,0
2008-10-08,65.437,71.25,59.813,59.813,4645750,0
2008-10-09,62.998,63.187,44.812,44.812,621634,0
2008-10-10,39.376,44.999,35.625,43.691,608222,0
2008-10-13,55.125,56.251,42.752,48.187,376369,0
2008-10-14,55.501,55.501,47.065,52.502,5436199,0
2008-10-15,50.064,50.625,45.376,45.563,3516134,0
2008-10-16,47.625,47.625,40.874,45.563,4525762,0
2008-10-17,40.874,47.065,39.376,39.376,5648155,0
2008-10-20,43.874,43.874,40.5,43.315,4485340,0
2008-10-21,42,44.063,40.874,41.438,2751217,0
2008-10-22,40.688,42.563,39.562,39.562,2922822,0
2008-10-23,41.626,41.626,38.061,39.376,3463847,0
2008-10-24,32.999,36.189,31.875,31.875,292156,0
2008-10-27,31.875,32.062,25.313,25.313,5596653,0
2008-10-28,30.939,34.312,26.813,34.312,5566471,0
2008-10-29,33.936,34.124,28.125,29.062,294644,0
2008-10-30,32.062,32.625,29.812,30.563,4492074,0
2008-10-31,30.563,36.749,29.625,35.812,5414047,0
2008-11-03,37.498,41.249,36.189,40.125,5565149,0
2008-11-04,44.25,46.687,43.315,45.187,307079,0
2008-11-05,44.25,44.625,38.249,38.623,4191557,0
2008-11-06,37.125,37.498,34.124,35.062,3731330,0
2008-11-07,38.249,41.812,38.249,39.562,3954962,0
2008-11-10,51.938,53.252,42.186,42.752,562369,0
2008-11-11,40.688,44.063,38.061,42.378,4796332,0
2008-11-12,40.312,42.752,38.061,38.061,3186422,0
2008-11-13,39.562,41.812,36.938,38.623,4933962,0
2008-11-14,39.562,41.249,38.623,39.002,3072627,0
2008-11-17,39.19,39.376,35.812,35.812,2922787,0
2008-11-18,36.377,36.938,33.75,36.564,2690249,0
2008-11-19,34.688,34.875,29.248,29.248,3330656,0
2008-11-20,29.625,31.875,27.002,27.002,4514441,0
2008-11-21,31.875,31.875,28.125,30,4979013,0
2008-11-24,32.438,33.187,30.188,33.187,2793192,0
2008-11-25,33.187,33.376,31.313,33.187,2601851,0
2008-11-26,32.438,36.749,32.062,36.564,3097905,0
2008-11-28,37.498,38.061,36.002,37.687,1730940,0
2008-12-01,36.749,37.498,30.939,30.939,2971664,0
2008-12-02,33.562,35.062,32.062,35.062,2342912,0
2008-12-03,34.124,39.751,33.75,37.687,5159626,0
2008-12-04,36.002,37.687,33.936,34.5,2815025,0
2008-12-05,33.936,36.564,32.814,36.377,3089265,0
2008-12-08,38.249,38.812,36.002,36.189,2918824,0
2008-12-09,36.002,36.938,34.875,36.189,2051282,0
2008-12-10,35.062,35.436,30.939,32.814,4196658,0
2008-12-11,33.562,33.936,32.438,32.438,2184405,0
2008-12-12,31.875,33.75,31.127,33.75,2066397,0
2008-12-15,34.5,34.688,31.687,32.625,1437191,0
2008-12-16,33.562,33.75,32.249,33.75,2190230,0
2008-12-17,33.187,33.187,32.062,32.814,1461557,0
2008-12-18,32.814,32.999,31.313,31.313,1809440,0
2008-12-19,31.501,31.687,30,30,2486512,0
2008-12-22,31.875,32.062,30.188,30.188,1497601,0
2008-12-23,30.563,30.939,28.498,29.062,1716662,0
2008-12-24,29.062,29.437,28.498,29.248,663556,0
2008-12-26,29.812,29.812,28.498,29.437,805619,0
2008-12-29,30,30.375,28.686,29.062,1129588,0
2008-12-30,29.437,29.625,28.498,29.248,1184850,0
2008-12-31,28.873,29.437,28.498,29.437,1426184,0
2009-01-02,29.437,31.687,29.062,31.687,1743865,0
2009-01-05,31.875,32.814,31.127,31.127,1821086,0
2009-01-06,31.875,32.625,31.501,32.625,1557343,0
2009-01-07,32.249,32.249,30.752,30.752,1427257,0
2009-01-08,30.752,31.127,30.375,30.939,1060226,0
2009-01-09,31.313,31.501,30.375,30.375,931387,0
2009-01-12,30.752,30.939,28.686,28.873,1659955,0
2009-01-13,29.062,29.812,28.686,29.625,1295790,0
2009-01-14,28.873,29.062,27.937,27.937,1648912,0
2009-01-15,28.313,28.498,26.063,26.439,2558905,0
2009-01-16,27.751,28.125,26.25,26.627,1844384,0
2009-01-20,27.002,28.125,25.689,25.689,2793118,0
2009-01-21,26.25,27.377,25.313,27.187,2090419,0
2009-01-22,26.439,26.813,24.562,24.562,1863357,0
2009-01-23,24,25.124,23.437,24.75,1459636,0
2009-01-26,25.124,25.874,23.626,23.626,1410199,0
2009-01-27,24,25.313,23.626,25.313,964960,0
2009-01-28,26.25,26.439,25.501,26.439,1895971,0
2009-01-29,25.501,25.501,24.187,24.187,1152267,0
2009-01-30,24.75,25.124,23.813,24,1498365,0
2009-02-02,23.813,23.813,22.5,23.062,1699788,0
2009-02-03,23.062,23.25,18.752,20.251,3674594,0
2009-02-04,20.626,20.626,19.126,19.314,2036572,0
2009-02-05,19.126,19.499,18.562,18.752,2774923,0
2009-02-06,18.938,19.499,16.874,19.499,3235343,0
2009-02-09,19.688,20.064,18.752,19.499,1531372,0
2009-02-10,19.876,20.064,17.251,17.251,3159861,0
2009-02-11,18.562,18.562,16.688,18,1969403,0
2009-02-12,17.062,17.625,15.939,16.874,1990546,0
2009-02-13,16.874,17.062,15.939,15.939,923266,0
2009-02-17,14.814,15.376,14.062,14.628,1807229,0
2009-02-18,14.814,15.001,13.312,13.688,1404665,0
2009-02-19,13.499,13.499,10.313,11.063,2878528,0
2009-02-20,10.501,11.063,9.1884,10.125,3924073,0
2009-02-23,11.063,11.811,8.4375,9.936,4147337,0
2009-02-24,8.6251,8.8124,7.125,7.6877,5574460,0
2009-02-25,8.0627,8.8124,7.6877,8.6251,3146215,0
2009-02-26,10.686,10.874,8.9998,9.749,4239087,0
2009-02-27,8.6251,9.1884,7.6877,7.8751,3541866,0
2009-03-02,9.749,9.749,7.8751,7.8751,3669047,0
2009-03-03,9.3748,9.3748,8.0627,8.0627,3089636,0
2009-03-04,9.3748,9.3748,7.6877,8.0627,2768425,0
2009-03-05,7.8751,8.25,6.5624,6.5624,3335403,0
2009-03-06,6.9376,6.9376,6.1874,6.5624,2771709,0
2009-03-09,7.125,7.125,6.1874,6.5624,2033328,0
2009-03-10,7.3126,7.8751,6.5624,7.8751,3222189,0
2009-03-11,8.0627,8.25,7.3126,7.6877,2342040,0
2009-03-12,7.6877,7.8751,6.9376,7.6877,2495910,0
2009-03-13,7.8751,9.563,7.8751,9.3748,3772334,0
2009-03-16,11.436,18.752,10.686,15.564,762166,0
2009-03-17,17.625,18.752,15.564,18,466807,0
2009-03-18,18.752,27.187,18.375,25.874,1555404,0
2009-03-19,37.314,37.498,26.063,30.375,1489693,0
2009-03-20,27.002,27.187,19.876,23.626,1076765,0
2009-03-23,28.125,28.873,26.25,27.751,641075,0
2009-03-24,26.627,28.873,24.75,26.063,604231,0
2009-03-25,27.187,27.377,21.562,22.5,855208,0
2009-03-26,24,24,20.626,20.626,608379,0
2009-03-27,19.314,20.251,17.251,19.126,594531,0
2009-03-30,18.375,19.688,17.439,17.812,303859,0
2009-03-31,19.499,19.688,18,18.752,338169,0
2009-04-01,18.375,20.064,18.187,20.064,4464240,0
2009-04-02,22.876,23.062,20.626,21.375,400860,0
2009-04-03,21.562,21.562,20.064,21.375,4544099,0
2009-04-06,21,21,20.251,20.626,3377565,0
2009-04-07,20.251,20.251,19.688,19.688,2620251,0
2009-04-08,19.876,21,19.876,20.251,2690544,0
2009-04-09,20.812,21.75,20.812,21.75,4907045,0
2009-04-13,21.939,26.813,21.75,26.627,475902,0
2009-04-14,28.686,33.376,28.125,28.498,937366,0
2009-04-15,30.375,30.752,29.062,30,400116,0
2009-04-16,32.438,32.625,30.939,31.687,381528,0
2009-04-17,32.438,32.438,28.686,30.375,432425,0
2009-04-20,28.498,28.686,24.187,24.187,441850,0
2009-04-21,23.25,27.937,21.939,27.377,453069,0
2009-04-22,27.937,29.437,25.313,26.813,318263,0
2009-04-23,27.751,28.873,27.377,28.125,3911171,0
2009-04-24,28.686,28.686,26.813,27.377,4221128,0
2009-04-27,27.002,27.002,25.501,26.25,3066091,0
2009-04-28,25.313,27.751,24.937,25.124,2872983,0
2009-04-29,26.063,26.627,25.689,26.439,3254746,0
2009-04-30,27.187,27.377,25.501,25.874,3178717,0
2009-05-01,25.874,26.439,25.689,25.874,1668637,0
2009-05-04,26.813,28.313,26.439,27.377,5623742,0
2009-05-05,30.563,32.814,29.248,32.438,692105,0
2009-05-06,32.999,36.377,32.814,34.5,724316,0
2009-05-07,39.751,41.064,34.875,36.564,926603,0
2009-05-08,39.19,39.751,36.938,37.687,505044,0
2009-05-11,36.749,37.314,33.75,35.625,329888,0
2009-05-12,36.377,37.125,33.75,33.936,340534,0
2009-05-13,32.814,33.187,30,30,342014,0
2009-05-14,30.375,34.5,30.375,34.5,343001,0
2009-05-15,34.875,36.189,31.127,32.249,313211,0
2009-05-18,32.999,34.688,32.999,34.312,4670019,0
2009-05-19,35.249,35.436,33.75,33.936,3644214,0
2009-05-20,34.312,35.249,33.187,33.376,3447958,0
2009-05-21,32.999,34.312,32.438,33.75,2633187,0
2009-05-22,31.687,33.75,30.188,31.875,289010,0
2009-05-26,30.939,32.062,30.375,31.875,3593310,0
2009-05-27,31.875,32.249,31.127,31.127,2482750,0
2009-05-28,31.127,31.687,30.563,31.313,2703128,0
2009-05-29,32.062,32.062,30.939,31.687,2266735,0
2009-06-01,31.875,32.062,30.939,31.127,2518147,0
2009-06-02,30.752,30.939,29.248,29.248,4175063,0
2009-06-03,29.248,29.248,27.187,27.562,5310149,0
2009-06-04,28.125,30.752,27.937,30.752,3751241,0
2009-06-05,31.687,32.625,30.939,32.062,4799926,0
2009-06-08,31.313,31.687,30.563,31.127,2204542,0
2009-06-09,31.313,31.501,30.563,30.939,1762108,0
2009-06-10,31.313,31.313,30,30,2562388,0
2009-06-11,30.375,30.752,30,30.188,1490367,0
2009-06-12,30.188,30.375,29.062,30.188,1747003,0
2009-06-15,29.625,29.625,28.313,28.686,2379244,0
2009-06-16,29.062,29.625,27.751,27.751,2891112,0
2009-06-17,27.937,28.313,26.25,26.25,3822243,0
2009-06-18,26.627,27.937,26.25,27.562,2598412,0
2009-06-19,27.751,28.873,27.751,28.686,2612172,0
2009-06-22,27.937,27.937,26.063,26.063,2613394,0
2009-06-23,26.813,27.187,26.25,26.439,1621398,0
2009-06-24,27.002,27.187,26.439,26.627,1208432,0
2009-06-25,26.627,27.562,26.627,27.377,1740119,0
2009-06-26,27.187,27.562,26.813,27.377,2216644,0
2009-06-29,27.377,27.377,24,24.937,4601314,0
2009-06-30,24.937,24.937,20.251,21.75,942605,0
2009-07-01,18.42,21.526,16.443,16.952,43515580,0
2009-07-02,16.744,18.349,16.547,17.11,13884006,0
2009-07-06,17.157,17.166,14.794,15.179,18803914,0
2009-07-07,14.794,14.964,12.702,12.891,28739832,0
2009-07-08,12.462,13.19,11.691,12.282,22579296,0
2009-07-09,11.579,11.625,8.5596,8.8875,64424908,0
2009-07-10,8.2595,11.663,7.7063,11.006,96216117,0
2009-07-13,11.72,13.849,11.7,13.661,75013465,0
2009-07-14,14.671,15.187,12.798,13.425,79458220,0
2009-07-15,13.783,13.783,12.938,13.332,30747164,0
2009-07-16,12.957,13.068,11.757,11.953,26207384,0
2009-07-17,11.804,13.528,11.663,12.674,29229693,0
2009-07-20,12.985,13.06,12.319,12.619,11582978,0
2009-07-21,12.674,13.068,12.235,12.489,8739264,0
2009-07-22,12.319,12.471,12.206,12.3,5532819,0
2009-07-23,12.29,12.422,11.757,11.868,9566402,0
2009-07-24,11.757,12.187,11.259,11.681,11593446,0
2009-07-27,11.663,12.282,11.55,12.187,10945327,0
2009-07-28,12.141,12.938,12.057,12.515,11757530,0
2009-07-29,12.543,12.92,12.187,12.235,7439911,0
2009-07-30,12.581,12.609,12.235,12.309,5763895,0
2009-07-31,12.272,12.365,12.067,12.319,5315275,0
2009-08-03,12.462,12.891,12.159,12.749,10634160,0
2009-08-04,12.639,12.816,12.3,12.674,8395017,0
2009-08-05,12.788,21.572,12.657,20.626,143669179,0
2009-08-06,25.202,27.553,19.967,21.122,139549319,0
2009-08-07,25.661,27.177,22.5,25.442,107795476,0
2009-08-10,26.68,28.022,26.157,26.906,52244038,0
2009-08-11,26.298,26.439,22.802,23.363,41385776,0
2009-08-12,23.569,24.817,23.504,23.746,19350302,0
2009-08-13,24.168,24.375,23.307,23.455,12045925,0
2009-08-14,23.288,23.288,22.049,22.846,15274801,0
2009-08-17,21.478,22.5,21.095,21.958,12554495,0
2009-08-18,22.518,23.147,22.341,23.015,11294242,0
2009-08-19,22.536,25.78,22.406,24.974,34000896,0
2009-08-20,25.689,32.814,25.396,30.281,140895086,0
2009-08-21,32.268,32.814,30.496,30.796,52618774,0
2009-08-24,32.814,33.235,31.539,31.735,33027345,0
2009-08-25,32.504,32.577,31.511,31.847,18857647,0
2009-08-26,31.998,35.672,31.2,35.333,28061974,0
2009-08-27,37.828,46.913,36.798,44.85,158270297,0
2009-08-28,49.67,52.405,42.704,47.091,139241732,0
2009-08-31,42.253,44.691,40.125,42.496,74029116,0
2009-09-01,38.475,40.452,33.421,33.75,92731973,0
2009-09-02,32.109,37.426,30.619,35.58,105927845,0
2009-09-03,38.993,39.386,37.031,39.141,60159494,0
2009-09-04,40.577,40.997,36.985,37.546,53754608,0
2009-09-08,36.29,36.564,33.45,33.61,43338445,0
2009-09-09,33.836,37.368,33.328,36.459,58911742,0
2009-09-10,36.046,38.202,34.5,35.483,49695081,0
2009-09-11,34.941,36.262,34.34,35.205,40718144,0
2009-09-14,34.246,38.719,34.033,38.541,59302647,0
2009-09-15,39.582,40.359,35.7,36.377,56026689,0
2009-09-16,37.95,38.711,37.115,37.801,37628190,0
2009-09-17,37.707,38.391,36.564,36.967,25800386,0
2009-09-18,37.736,38.249,36.674,37.417,22611364,0
2009-09-21,36.873,46.818,36.779,45.376,122056654,0
2009-09-22,49.191,50.999,42.704,42.939,131294622,0
2009-09-23,44.221,46.462,43.155,43.789,72091822,0
2009-09-24,44.954,46.04,41.345,42.186,54956578,0
2009-09-25,42.103,43.059,40.228,41.812,35210402,0
2009-09-28,42.515,44.121,41.67,43.257,34667695,0
2009-09-29,43.78,44.524,42.205,42.393,31850595,0
2009-09-30,42.921,43.19,40.481,41.355,30728857,0
2009-10-01,40.847,40.95,37.641,38.345,28593643,0
2009-10-02,36.609,40.622,34.557,40.389,50147390,0
2009-10-05,41.222,41.249,38.964,40.078,32232942,0
2009-10-06,41.276,43.592,40.369,42.027,47970747,0
2009-10-07,41.67,43.903,41.064,43.029,30931934,0
2009-10-08,43.651,44.458,40.688,41.016,39856108,0
2009-10-09,41.129,41.956,40.66,41.455,19303560,0
2009-10-12,42,42.328,40.688,41.626,18449271,0
2009-10-13,41.794,42.816,41.064,41.748,23137963,0
2009-10-14,42.318,42.563,41.016,41.634,20045738,0
2009-10-15,41.878,43.641,41.335,41.822,34658382,0
2009-10-16,41.335,41.812,39.937,40.5,24596206,0
2009-10-19,40.857,40.96,38.091,38.596,28128633,0
2009-10-20,38.278,39.554,37.105,37.903,23248726,0
2009-10-21,37.314,38.581,36.441,36.592,19065808,0
2009-10-22,36.713,39.329,35.402,38.896,31101949,0
2009-10-23,38.298,38.859,36.233,36.468,19633822,0
2009-10-26,36.835,37.105,33.301,33.986,26491766,0
2009-10-27,33.441,33.976,31.875,31.885,24552699,0
2009-10-28,31.285,34.389,31.06,33.123,36504353,0
2009-10-29,34.613,34.81,33.441,33.986,17424825,0
2009-10-30,33.845,33.871,30.957,31.521,16096517,0
2009-11-02,32.268,34.203,31.171,32.165,24139927,0
2009-11-03,32.099,37.585,31.407,36.769,41347638,0
2009-11-04,36.076,37.181,33.657,33.936,33230457,0
2009-11-05,34.847,37.456,34.575,36.825,32936716,0
2009-11-06,33.226,34.847,32.858,33.263,42957043,0
2009-11-09,33.956,34.33,33.639,33.918,16607867,0
2009-11-10,36.527,36.89,34.762,35.24,32489002,0
2009-11-11,34.389,35.616,33.769,34.454,30696759,0
2009-11-12,34.771,35.1,33.809,33.995,13592593,0
2009-11-13,33.995,34.641,33.936,34.115,11075463,0
2009-11-16,34.707,34.707,33.385,33.515,12689354,0
2009-11-17,33.601,34.153,33.263,33.845,9893685,0
2009-11-18,33.799,34.454,33.75,33.899,7539595,0
2009-11-19,33.75,34.398,33.282,33.431,8039341,0
2009-11-20,33.394,33.562,32.814,32.907,6325587,0
2009-11-23,33.404,33.487,32.868,33.075,6265468,0
2009-11-24,33.037,33.075,32.128,32.814,7161048,0
2009-11-25,33.037,33.037,32.268,32.513,4504762,0
2009-11-27,31.051,31.865,30.939,31.218,4489908,0
2009-11-30,30.451,31.313,26.288,26.627,43427509,0
2009-12-01,27.731,29.972,27.03,28.911,45351496,0
2009-12-02,29.286,29.7,28.378,29.24,15419048,0
2009-12-03,29.335,29.542,27.722,28.022,11812658,0
2009-12-04,28.864,29.248,27.751,28.238,9231085,0
2009-12-07,28.174,29.494,28.048,28.285,9430112,0
2009-12-08,27.845,28.256,27.488,28.115,6555474,0
2009-12-09,28.22,28.228,27.581,27.809,5716611,0
2009-12-10,27.929,28.398,26.954,27.12,7437493,0
2009-12-11,27.226,27.273,25.689,26.598,13067797,0
2009-12-14,26.608,28.106,25.79,27.263,14233173,0
2009-12-15,26.794,27.827,26.531,27.12,10051315,0
2009-12-16,27.442,27.609,26.775,27.14,5929886,0
2009-12-17,26.708,27.159,26.25,26.449,9997889,0
2009-12-18,26.618,26.699,26.111,26.43,7671355,0
2009-12-21,26.531,26.608,26.212,26.305,5900520,0
2009-12-22,26.315,29.916,26.259,29.109,31074827,0
2009-12-23,28.605,28.941,27.347,27.572,10922050,0
2009-12-24,27.836,28.81,27.197,28.238,5682414,0
2009-12-28,28.999,30.752,28.835,29.532,16619359,0
2009-12-29,30.188,30.234,29.187,29.681,6890979,0
2009-12-30,29.296,29.569,28.557,28.686,5296753,0
2009-12-31,28.735,29.148,28.096,28.106,5575097,0
2010-01-04,28.623,28.632,27.572,28.022,8266601,0
2010-01-05,28.106,28.462,27.327,27.495,9496916,0
2010-01-06,27.513,27.562,26.964,27.318,7639347,0
2010-01-07,27.187,27.282,26.502,26.794,9850937,0
2010-01-08,26.842,28.313,26.823,27.505,13546737,0
2010-01-11,27.965,28.378,27.226,27.779,11412060,0
2010-01-12,27.647,28.266,26.502,26.68,9635671,0
2010-01-13,27.177,27.424,26.58,27.244,6545376,0
2010-01-14,26.925,27.083,26.598,26.813,6551918,0
2010-01-15,26.775,26.859,26.288,26.305,5913432,0
2010-01-19,26.298,27.722,25.584,26.485,19386153,0
2010-01-20,26.305,27.282,26.044,26.212,7368107,0
2010-01-21,26.259,26.983,25.707,25.828,8552369,0
2010-01-22,25.959,26.015,24.703,24.845,6296166,0
2010-01-25,25.07,25.313,23.905,24.46,7116723,0
2010-01-26,24.094,24.317,22.574,22.876,9139746,0
2010-01-27,22.949,23.617,21.601,23.354,17525870,0
2010-01-28,24.235,24.394,22.546,22.65,7585628,0
2010-01-29,22.997,23.195,22.574,22.717,6087760,0
2010-02-01,22.856,22.968,21.975,22.463,4939360,0
2010-02-02,22.493,22.876,22.19,22.473,6260531,0
2010-02-03,22.396,22.922,22.228,22.304,5136559,0
2010-02-04,22.059,22.256,21.148,21.178,6347502,0
2010-02-05,21.095,21.206,20.195,21.01,7998133,0
2010-02-08,20.878,21.375,20.437,20.773,4579424,0
2010-02-09,20.981,22.314,20.765,21.692,10352270,0
2010-02-10,21.76,25.913,21.517,25.238,33693561,0
2010-02-11,24.845,26.859,24.394,24.657,33203130,0
2010-02-12,24.207,25.424,23.795,25.143,14276155,0
2010-02-16,25.36,26.148,25.36,25.717,7344313,0
2010-02-17,25.808,26.103,24.994,25.221,5716771,0
2010-02-18,24.759,25.799,24.609,25.041,6911825,0
2010-02-19,24.882,25.152,24.694,24.874,4981357,0
2010-02-22,25.211,27.469,24.909,26.652,25735051,0
2010-02-23,26.457,26.974,24.918,25.087,14500793,0
2010-02-24,25.462,26.68,25.182,26.24,12924131,0
2010-02-25,25.725,26.765,25.313,25.79,13177039,0
2010-02-26,24.067,24.317,23.166,23.223,28896753,0
2010-03-01,26.212,26.23,24.168,24.168,31601936,0
2010-03-02,24.309,24.317,22.968,23.465,19389862,0
2010-03-03,23.607,23.859,23.006,23.325,11086459,0
2010-03-04,23.522,25.584,23.428,25.041,27486313,0
2010-03-05,25.256,26.832,25.07,26.323,20797506,0
2010-03-08,27.59,28.36,26.859,27.282,29108195,0
2010-03-09,26.618,32.625,26.323,30.723,61673978,0
2010-03-10,31.781,35.007,31.127,33.976,75289359,0
2010-03-11,35.259,36.046,32.832,32.917,49631473,0
2010-03-12,33.845,34.173,31.716,32.09,22393594,0
2010-03-15,32.354,34.096,31.218,32.175,46553997,0
2010-03-16,32.615,33.73,31.256,31.511,37668800,0
2010-03-17,32.325,32.513,31.707,32.258,19177355,0
2010-03-18,32.663,33.168,31.97,32.476,15263546,0
2010-03-19,32.738,32.832,31.735,32.625,12065815,0
2010-03-22,31.707,32.044,31.031,31.303,15744928,0
2010-03-23,31.471,31.687,30.234,31.2,13961386,0
2010-03-24,30.947,32.185,30.881,31.098,14664212,0
2010-03-25,31.603,33.441,31.256,32.354,31384009,0
2010-03-26,32.654,33.376,31.744,32.071,13880569,0
2010-03-29,32.486,32.814,31.744,32.297,11456296,0
2010-03-30,32.681,32.953,31.952,32.054,9171344,0
2010-03-31,31.827,32.549,31.501,32.007,8634916,0
2010-04-01,32.147,32.335,31.697,31.979,6611707,0
2010-04-05,32.278,33.235,31.781,32.868,17351143,0
2010-04-06,33.273,34.106,32.999,33.667,21254471,0
2010-04-07,34.238,37.407,33.677,37.209,36693807,0
2010-04-08,37.426,38.249,35.176,35.24,36061463,0
2010-04-09,35.776,36.845,35.392,35.758,23747703,0
2010-04-12,36.684,39.376,36.253,38.642,48897502,0
2010-04-13,38.728,39.132,37.407,37.641,23547775,0
2010-04-14,37.865,38.409,37.031,37.258,16221571,0
2010-04-15,37.258,38.614,37.031,37.481,18079604,0
2010-04-16,37.556,39.329,36.583,36.704,32412819,0
2010-04-19,36.318,37.378,35.936,36.645,15790736,0
2010-04-20,37.144,39.488,36.9,39.029,29370499,0
2010-04-21,39.161,40.219,37.968,38.345,25703128,0
2010-04-22,38.193,40.782,37.687,40.548,22891305,0
2010-04-23,40.997,42.186,40.642,41.606,21055773,0
2010-04-26,41.974,43.029,41.438,41.728,0,0
2010-04-27,39.545,40.03,34.715,35.035,35712694,0
2010-04-28,36.151,37.943,35.831,37.04,25887947,0
2010-04-29,37.968,38.327,37.407,37.717,11299782,0
2010-04-30,37.923,38.184,35.831,36.468,12688224,0
2010-05-03,37.059,37.651,36.645,37.068,8288994,0
2010-05-04,36.281,36.749,35.483,35.859,7900254,0
2010-05-05,34.688,35.812,33.836,35.343,10050653,0
2010-05-06,35.42,36.204,31.285,34.454,14142686,0
2010-05-07,35.69,37.498,32.814,36.281,28133939,0
2010-05-10,38.692,39.224,37.837,38.418,10858123,0
2010-05-11,38.071,41.239,37.527,40.211,19621377,0
2010-05-12,41.081,41.589,38.719,38.812,17084267,0
2010-05-13,38.954,39.975,37.978,38.111,10076587,0
2010-05-14,37.472,37.668,36.722,37.238,7789897,0
2010-05-17,37.144,37.462,35.052,36.564,8119341,0
2010-05-18,36.985,37.481,35.157,35.42,8671775,0
2010-05-19,34.903,36.507,34.124,34.999,9984239,0
2010-05-20,34.033,34.649,32.438,32.634,11545902,0
2010-05-21,32.109,34.293,31.529,33.711,10769594,0
2010-05-24,34.014,34.36,32.345,32.373,8169375,0
2010-05-25,30.966,32.41,30.102,32.335,9815843,0
2010-05-26,32.927,33.404,31.781,31.923,9414596,0
2010-05-27,32.823,34.183,32.428,34.183,8554878,0
2010-05-28,34.679,34.688,32.805,33.168,6691029,0
2010-06-01,32.757,33.657,32.044,32.109,7008206,0
2010-06-02,32.165,33.45,31.923,32.868,5799481,0
2010-06-03,32.99,33.431,32.391,32.999,4610988,0
2010-06-04,32.297,33.095,32.155,32.577,4168303,0
2010-06-07,32.795,33.235,31.687,31.952,3992233,0
2010-06-08,31.942,32.476,31.417,32.165,5018438,0
2010-06-09,32.345,33.506,31.875,32.08,6180205,0
2010-06-10,32.568,33.178,32.155,33.095,3801608,0
2010-06-11,32.587,32.971,32.258,32.888,2700524,0
2010-06-14,33.017,36.141,33.017,34.771,12014875,0
2010-06-15,34.941,35.839,34.698,35.512,6257876,0
2010-06-16,35.091,36.095,34.894,35.502,5249839,0
2010-06-17,35.662,36.076,34.989,35.41,3560237,0
2010-06-18,35.41,35.812,35.062,35.542,3599564,0
2010-06-21,36.002,37.228,35.906,36.338,7869030,0
2010-06-22,36.159,36.694,35.748,35.878,4179310,0
2010-06-23,35.643,36.29,35.016,35.446,3491035,0
2010-06-24,35.343,35.343,34.407,34.47,3267676,0
2010-06-25,34.613,34.969,33.347,34.641,4836035,0
2010-06-28,34.903,34.999,34.043,34.106,2547332,0
2010-06-29,33.394,33.76,32.062,32.364,4178078,0
2010-06-30,32.373,33.76,32.249,32.288,4585342,0
2010-07-01,32.258,32.672,30.939,31.762,4897094,0
2010-07-02,31.96,32.185,30.47,31.031,4312317,0
2010-07-06,31.031,32.325,30.984,31.603,3737705,0
2010-07-07,31.726,33.207,31.285,33.133,4315745,0
2010-07-08,33.441,33.562,32.625,33.291,3548669,0
2010-07-09,33.263,33.88,32.99,33.657,4173100,0
2010-07-12,33.487,33.89,32.999,33.347,3033198,0
2010-07-13,34.273,35.973,33.779,35.616,8118865,0
2010-07-14,35.259,35.522,34.557,35.185,4018376,0
2010-07-15,35.167,35.297,34.221,35.043,3745583,0
2010-07-16,34.398,34.688,33.055,33.411,4499126,0
2010-07-19,33.487,33.721,32.504,33.178,3294940,0
2010-07-20,32.549,34.124,32.354,34.043,4066489,0
2010-07-21,34.38,34.47,32.878,33.104,3663824,0
2010-07-22,33.702,34.557,33.487,34.212,4252290,0
2010-07-23,34.183,34.921,33.657,34.47,3399383,0
2010-07-26,34.38,37.014,34.37,36.281,8560998,0
2010-07-27,36.413,37.604,35.571,36.704,6845959,0
2010-07-28,36.468,37.498,36.095,36.592,4495229,0
2010-07-29,36.928,37.575,35.7,36.535,4626630,0
2010-07-30,35.936,36.845,35.633,36.066,2562491,0
2010-08-02,36.684,38.14,36.655,37.537,8358987,0
2010-08-03,37.546,37.659,36.713,37.115,3864027,0
2010-08-04,37.378,37.903,36.947,37.517,4856550,0
2010-08-05,37.294,37.884,37.04,37.407,4354456,0
2010-08-06,37.988,39.554,37.407,38.372,14244892,0
2010-08-09,38.363,39.459,38.212,39.037,5641860,0
2010-08-10,38.465,38.465,37.565,37.677,5122686,0
2010-08-11,36.674,36.806,35.249,35.475,5175150,0
2010-08-12,34.688,35.297,34.557,34.781,3419692,0
2010-08-13,34.875,35.157,34.246,34.38,3417374,0
2010-08-16,34.043,34.221,33.291,33.711,3665104,0
2010-08-17,34.293,34.669,33.845,34.143,3077664,0
2010-08-18,34.096,34.557,33.702,34.529,2594245,0
2010-08-19,34.538,34.575,33.133,33.328,3693074,0
2010-08-20,33.027,33.89,32.577,32.971,3645986,0
2010-08-23,33.065,33.629,32.823,32.85,2394310,0
2010-08-24,32.476,32.615,31.933,32.128,2769501,0
2010-08-25,32.364,32.364,31.265,32.249,4025101,0
2010-08-26,31.586,32.597,31.577,31.865,3060334,0
2010-08-27,32.09,33.085,31.989,32.999,3309620,0
2010-08-30,32.953,32.98,31.875,31.875,2850677,0
2010-08-31,31.726,32.317,31.453,31.809,2946063,0
2010-09-01,32.522,33.431,32.241,33.431,3790521,0
2010-09-02,33.337,33.75,33.009,33.677,2459586,0
2010-09-03,34.238,34.594,33.918,34.407,2508933,0
2010-09-07,34.193,34.193,33.301,33.347,3033793,0
2010-09-08,33.328,34.435,33.282,34.014,2594899,0
2010-09-09,34.594,34.744,33.75,34.024,1858376,0
2010-09-10,34.096,34.203,33.76,34.078,1354362,0
2010-09-13,34.649,34.931,34.36,34.613,3039684,0
2010-09-14,34.557,34.613,33.76,33.871,3296100,0
2010-09-15,33.836,34.49,33.441,33.899,3089871,0
2010-09-16,33.779,33.863,33.158,33.479,2318273,0
2010-09-17,33.61,33.74,33.187,33.411,2282193,0
2010-09-20,33.421,34.444,33.376,34.312,3321693,0
2010-09-21,34.37,34.81,34.124,34.321,4606039,0
2010-09-22,34.221,34.565,33.291,33.441,3124335,0
2010-09-23,33.282,33.619,32.814,32.878,2598263,0
2010-09-24,33.32,34.221,33.197,34.193,3544321,0
2010-09-27,34.594,36.199,34.059,34.81,10616145,0
2010-09-28,34.941,35.081,34.106,34.989,4400818,0
2010-09-29,34.911,36.169,34.734,35.11,7632100,0
2010-09-30,37.49,37.632,35.512,36.655,19981288,0
2010-10-01,36.555,37.004,35.906,36.431,7027340,0
2010-10-04,36.386,36.995,36.01,36.825,6114754,0
2010-10-05,37.004,37.498,36.9,37.446,5661676,0
2010-10-06,37.388,38.317,37.172,38.193,5931338,0
2010-10-07,38.071,38.812,37.687,37.943,4233087,0
2010-10-08,37.968,38.623,37.792,38.354,4753584,0
2010-10-11,38.59,38.767,38.336,38.475,3708582,0
2010-10-12,38.307,39.376,38.259,39.171,5551103,0
2010-10-13,39.348,40.173,39.093,40.04,6632225,0
2010-10-14,40.05,40.847,38.812,39.319,6694356,0
2010-10-15,39.656,39.713,38.269,38.878,3945988,0
2010-10-18,39.029,39.816,39.01,39.618,3622121,0
2010-10-19,39.19,39.376,38.249,38.445,3811677,0
2010-10-20,38.747,39.497,38.606,39.01,3489616,0
2010-10-21,39.18,39.656,38.484,38.701,3721033,0
2010-10-22,39.301,39.742,38.719,38.964,2985173,0
2010-10-25,39.329,39.348,38.533,38.533,3811698,0
2010-10-26,38.288,39.422,38.288,39.404,3460579,0
2010-10-27,39.243,39.646,38.682,39.206,2547644,0
2010-10-28,39.376,39.636,38.906,39.358,2747582,0
2010-10-29,39.329,39.562,38.906,39.386,1881391,0
2010-11-01,39.319,39.601,38.747,39.301,2928101,0
2010-11-02,39.554,39.824,39.31,39.488,2497941,0
2010-11-03,39.545,41.345,39.468,40.847,10185455,0
2010-11-04,41.295,41.947,40.688,41.947,5773845,0
2010-11-05,40.34,43.079,40.34,42.762,11386395,0
2010-11-08,42.573,42.589,41.67,41.84,4308155,0
2010-11-09,41.718,42,39.947,40.183,4440450,0
2010-11-10,40.144,40.548,39.319,40.303,4704442,0
2010-11-11,39.843,40.219,39.44,39.853,1910713,0
2010-11-12,39.554,39.751,38.737,39.199,2828229,0
2010-11-15,39.367,40.125,39.348,39.77,2585625,0
2010-11-16,39.515,39.723,38.737,39.103,3770342,0
2010-11-17,39.037,39.656,38.934,39.171,2733546,0
2010-11-18,39.618,40.173,39.468,39.901,2430423,0
2010-11-19,39.656,40.144,39.422,40.06,2302689,0
2010-11-22,39.975,39.984,39.141,39.506,2493199,0
2010-11-23,39.01,39.132,38.269,38.298,2909334,0
2010-11-24,38.701,39.151,38.581,39.151,1850856,0
2010-11-26,39.037,39.037,38.524,38.672,994661,0
2010-11-29,38.504,39.046,38.061,38.934,2632946,0
2010-11-30,38.426,38.984,38.372,38.711,1866612,0
2010-12-01,39.151,39.937,39.046,39.636,3385753,0
2010-12-02,39.601,40.397,39.515,40.201,3255496,0
2010-12-03,39.928,41.222,39.732,41.026,3645569,0
2010-12-06,40.782,41.11,40.35,40.874,1960271,0
2010-12-07,41.239,41.718,40.97,41.204,3338119,0
2010-12-08,40.989,41.634,39.497,39.582,4811983,0
2010-12-09,39.789,45.563,39.376,44.792,24430802,0
2010-12-10,44.543,46.743,44.158,45.891,18063524,0
2010-12-13,46.163,46.539,44.586,45.488,6705105,0
2010-12-14,45.545,50.204,45.385,48.534,23631337,0
2010-12-15,48.263,48.966,47.127,47.99,8168530,0
2010-12-16,48.102,49.66,47.98,48.843,6281606,0
2010-12-17,48.685,49.435,48.61,49.275,4747001,0
2010-12-20,49.275,50.954,49.2,50.081,7229224,0
2010-12-21,50.7,51.852,50.221,51.732,5908007,0
2010-12-22,52.265,53.212,51.891,52.275,6643632,0
2010-12-23,52.425,52.733,50.345,50.935,4741893,0
2010-12-27,50.99,57.149,50.794,55.669,18423117,0
2010-12-28,57.618,57.827,54.113,55.245,14956745,0
2010-12-29,55.182,55.453,53.53,53.693,6623016,0
2010-12-30,53.39,55.153,53.063,53.935,7222757,0
2010-12-31,53.906,54.712,53.616,54.019,3333898,0
2011-01-03,54.703,54.816,53.438,54.421,5768217,0
2011-01-04,54.366,54.366,52.574,53.232,5799367,0
2011-01-05,52.933,57.159,52.725,57.14,16070898,0
2011-01-06,57.244,58.556,56.297,56.673,12238235,0
2011-01-07,58.002,58.94,56.944,57.357,13624806,0
2011-01-10,57.114,57.176,53.202,53.804,13925731,0
2011-01-11,54.347,56.852,54.236,55.351,13693203,0
2011-01-12,56.41,56.852,54.562,54.75,10421978,0
2011-01-13,54.347,56.111,53.307,53.616,13027693,0
2011-01-14,53.345,53.354,49.735,50.625,18315328,0
2011-01-18,49.575,50.456,48.752,49.848,8592376,0
2011-01-19,49.612,51.047,47.814,47.834,11219805,0
2011-01-20,42.328,43.127,40.415,40.481,13467708,0
2011-01-21,41.494,41.533,39.206,40.312,12073259,0
2011-01-24,40.322,40.397,38.786,39.329,10473812,0
2011-01-25,39.694,39.797,38.533,38.776,6479373,0
2011-01-26,38.964,39.656,38.269,39.01,8172594,0
2011-01-27,39.488,39.627,38.672,39.348,8019498,0
2011-01-28,39.562,39.61,37.687,37.745,7373259,0
2011-01-31,37.894,38.418,37.763,37.828,5277314,0
2011-02-01,38.184,38.984,37.613,38.494,7681138,0
2011-02-02,38.561,39.497,38.327,38.596,8042004,0
2011-02-03,38.524,38.561,37.801,38.043,5519190,0
2011-02-04,38.12,38.159,37.049,37.498,6851918,0
2011-02-07,37.997,40.021,37.677,39.545,12119926,0
2011-02-08,39.873,40.5,39.449,39.723,10394731,0
2011-02-09,39.31,39.515,38.024,38.541,6838954,0
2011-02-10,38.327,38.944,38.061,38.701,4071467,0
2011-02-11,38.455,39.161,38.327,39.029,4016064,0
2011-02-14,39.171,39.233,38.436,38.719,3699047,0
2011-02-15,38.906,39.19,38.484,38.484,2943449,0
2011-02-16,38.944,39.141,38.541,38.701,2793099,0
2011-02-17,38.642,39.751,38.581,39.431,6024589,0
2011-02-18,39.703,40.021,38.906,38.915,4444385,0
2011-02-22,38.307,38.541,37.507,37.565,5631955,0
2011-02-23,37.651,38.212,36.674,37.498,4902354,0
2011-02-24,37.426,37.968,37.059,37.903,5203825,0
2011-02-25,37.754,38.336,35.532,36.131,14234082,0
2011-02-28,36.076,36.281,34.744,34.744,11582467,0
2011-03-01,35.007,35.052,33.899,34.407,8475878,0
2011-03-02,34.529,35.297,34.407,34.969,4427210,0
2011-03-03,35.42,36.036,34.921,35.167,6544490,0
2011-03-04,35.297,35.297,34.641,35.052,3769845,0
2011-03-07,35.147,35.353,34.594,34.781,3217732,0
2011-03-08,35.062,35.343,34.771,34.979,2965881,0
2011-03-09,35.392,35.607,34.725,34.791,2911419,0
2011-03-10,34.613,34.875,34.115,34.203,2968081,0
2011-03-11,33.845,35.662,33.601,35.016,8063754,0
2011-03-14,34.246,35.333,34.221,35.157,4640514,0
2011-03-15,33.694,34.659,33.562,34.48,6024188,0
2011-03-16,34.633,35.016,33.291,33.366,6188608,0
2011-03-17,33.75,33.89,33.104,33.469,2891074,0
2011-03-18,33.976,34.35,32.766,32.766,7637428,0
2011-03-21,33.263,34.855,33.263,34.715,7096075,0
2011-03-22,34.707,35.052,34.238,34.641,4761261,0
2011-03-23,34.613,34.613,33.88,34.265,2900548,0
2011-03-24,34.398,34.5,33.871,34.05,2980704,0
2011-03-25,34.238,34.604,33.845,34.246,3158877,0
2011-03-28,34.283,35.052,34.033,34.086,2916134,0
2011-03-29,34.229,34.293,33.75,33.918,2690471,0
2011-03-30,34.096,34.183,33.76,33.799,2000413,0
2011-03-31,33.592,33.601,32.814,32.945,7139985,0
2011-04-01,32.999,33.141,32.719,32.814,2976535,0
2011-04-04,32.953,32.999,31.781,31.817,6608723,0
2011-04-05,32.062,33.347,31.904,32.795,7433597,0
2011-04-06,33.065,33.282,32.278,32.681,4531288,0
2011-04-07,32.69,33.037,32.147,32.504,4310965,0
2011-04-08,32.559,32.7,32.185,32.335,2281437,0
2011-04-11,32.258,32.634,32.08,32.08,2445288,0
2011-04-12,31.998,32.297,31.735,31.952,2361100,0
2011-04-13,32.09,32.203,31.639,31.744,2269940,0
2011-04-14,31.595,31.697,31.247,31.443,3042987,0
2011-04-15,31.622,31.622,31.021,31.368,3906304,0
2011-04-18,30.966,31.285,30.393,30.573,5363807,0
2011-04-19,30.675,30.91,29.841,30.112,7404373,0
2011-04-20,30.441,30.693,30.112,30.33,4126564,0
2011-04-21,30.375,30.514,30.01,30.15,4167457,0
2011-04-25,30.188,30.207,29.325,29.504,5424436,0
2011-04-26,29.597,30.253,29.578,29.88,5925260,0
2011-04-27,30.01,30.01,29.325,29.72,5781660,0
2011-04-28,29.71,30.234,29.588,29.812,4371948,0
2011-04-29,29.889,29.932,29.168,29.204,4781841,0
2011-05-02,29.427,29.457,28.827,28.921,3402906,0
2011-05-03,29.158,29.532,28.921,29.187,4346761,0
2011-05-04,29.354,29.812,28.931,29.662,5141521,0
2011-05-05,29.427,29.766,28.659,28.864,7139939,0
2011-05-06,28.864,29.419,28.547,28.784,6993865,0
2011-05-09,28.802,28.951,27.609,27.845,6747485,0
2011-05-10,27.741,28.106,27.327,27.769,6773089,0
2011-05-11,27.759,29.802,27.759,28.735,13498153,0
2011-05-12,29.391,29.437,28.472,29.22,6748005,0
2011-05-13,29.437,29.532,28.498,28.518,5726094,0
2011-05-16,28.65,29.296,28.518,29.062,4295699,0
2011-05-17,29.017,29.437,28.641,28.873,4225934,0
2011-05-18,28.989,29.072,28.36,28.902,4102151,0
2011-05-19,29.062,29.072,28.596,28.911,2945254,0
2011-05-20,29.025,29.286,28.614,28.873,5166263,0
2011-05-23,28.557,28.669,27.751,28.106,7440873,0
2011-05-24,28.057,28.077,27.619,27.619,8640585,0
2011-05-25,26.495,26.954,25.78,26.512,240835399,0
2011-05-26,26.708,27.14,26.43,26.954,60341813,0
2011-05-27,27.03,27.14,26.915,27.075,25143471,0
2011-05-31,27.13,27.14,26.361,26.717,27509075,0
2011-06-01,26.598,26.699,26.174,26.298,25221126,0
2011-06-02,26.341,26.68,26.111,26.259,13605981,0
2011-06-03,26.063,26.157,25.856,25.922,14575528,0
2011-06-06,25.874,25.95,25.416,25.528,18837138,0
2011-06-07,25.679,25.818,25.576,25.707,10373483,0
2011-06-08,25.556,26.015,25.406,25.612,50236890,0
2011-06-09,25.959,26.652,25.808,26.341,13305705,0
2011-06-10,26.351,27.169,25.978,27.149,30850370,0
2011-06-13,27.012,27.367,26.671,27.169,15169294,0
2011-06-14,27.29,27.327,26.522,26.727,10893123,0
2011-06-15,26.411,26.823,25.95,26.148,10186212,0
2011-06-16,26.194,26.571,26.103,26.288,9428788,0
2011-06-17,26.531,26.58,25.997,26.23,10909046,0
2011-06-20,26.157,26.305,25.894,26.269,8976911,0
2011-06-21,26.391,27.046,26.333,26.983,10386086,0
2011-06-22,26.906,27.609,26.775,27.002,13106657,0
2011-06-23,26.643,27.075,26.351,26.879,8976336,0
2011-06-24,26.851,27.066,26.466,26.671,22687258,0
2011-06-27,26.627,27.14,26.512,27.012,7465003,0
2011-06-28,27.093,27.187,26.755,26.983,5547051,0
2011-06-29,27.235,27.637,27.075,27.318,12240520,0
2011-06-30,27.415,27.562,27.187,27.488,6596284,0
2011-07-01,27.424,28.125,27.309,28.106,8528245,0
2011-07-05,28.313,28.423,27.741,27.827,7104816,0
2011-07-06,27.703,27.836,27.217,27.543,6036377,0
2011-07-07,27.836,28.442,27.562,28.323,9301821,0
2011-07-08,27.946,28.135,27.553,28.067,5881167,0
2011-07-11,27.59,27.751,26.983,27.12,9411527,0
2011-07-12,26.974,27.415,26.813,26.925,5029958,0
2011-07-13,27.11,27.424,26.935,27.038,4706810,0
2011-07-14,27.12,27.187,26.58,26.717,6138574,0
2011-07-15,26.832,26.842,26.184,26.466,6273441,0
2011-07-18,26.351,26.475,25.36,25.922,8064435,0
2011-07-19,25.968,26.305,25.566,26.13,6259055,0
2011-07-20,26.23,26.571,26.006,26.541,6637088,0
2011-07-21,26.627,27.442,26.531,27.14,10392863,0
2011-07-22,27.169,27.282,26.935,27.273,4915787,0
2011-07-25,27.149,27.253,26.993,27.14,4065362,0
2011-07-26,27.093,27.722,27.038,27.628,6404587,0
2011-07-27,27.442,27.703,27.235,27.282,8988859,0
2011-07-28,27.244,27.609,27.066,27.13,7860829,0
2011-07-29,26.859,27.177,26.68,26.906,6791051,0
2011-08-01,27.263,27.367,26.411,26.804,7541758,0
2011-08-02,26.485,26.551,25.818,26.015,11254328,0
2011-08-03,25.959,26.457,25.808,26.43,11150166,0
2011-08-04,26.139,26.391,24.677,24.75,19388896,0
2011-08-05,24.385,24.75,22.5,23.53,21603420,0
2011-08-08,22.256,23.147,20.719,21.168,21596912,0
2011-08-09,21.535,22.483,21.235,22.483,16052494,0
2011-08-10,22.182,22.182,20.645,20.755,13028584,0
2011-08-11,20.738,22.106,20.361,21.712,14790382,0
2011-08-12,22.087,22.406,21.562,21.682,9511436,0
2011-08-15,21.93,23.043,21.851,22.987,12780036,0
2011-08-16,22.679,23.756,22.564,22.977,10809297,0
2011-08-17,23.101,23.973,23.082,23.298,6513712,0
2011-08-18,22.509,22.509,20.971,21.281,11884022,0
2011-08-19,20.927,21.834,20.738,20.773,7509030,0
2011-08-22,21.309,21.45,20.371,20.428,7563009,0
2011-08-23,20.456,21.488,20.117,21.488,7695293,0
2011-08-24,21.478,22.106,21.319,22.078,5813954,0
2011-08-25,22.564,23.372,21.271,21.562,7580705,0
2011-08-26,21.281,22.032,20.86,21.808,5598182,0
2011-08-29,22.182,23.495,22.182,23.437,6859212,0
2011-08-30,23.298,23.588,22.866,23.344,5776057,0
2011-08-31,23.495,24.131,23.372,23.746,5303006,0
2011-09-01,23.626,24.02,23.185,23.241,4321816,0
2011-09-02,22.679,22.734,22.012,22.182,4349568,0
2011-09-06,21.309,22.182,21.113,21.861,6051450,0
2011-09-07,22.276,23.964,22.266,23.804,7421322,0
2011-09-08,23.354,23.664,22.896,23.053,6191208,0
2011-09-09,22.66,22.968,21.861,21.901,7394762,0
2011-09-12,21.45,22.162,21.319,22.106,6469224,0
2011-09-13,22.294,22.856,21.891,22.65,5921680,0
2011-09-14,22.811,23.354,22.276,22.958,6326899,0
2011-09-15,23.25,23.588,22.949,23.475,4732800,0
2011-09-16,23.645,23.982,23.137,23.85,6322327,0
2011-09-19,23.241,23.391,22.5,23.119,5719006,0
2011-09-20,23.072,23.53,22.846,23.062,5324844,0
2011-09-21,23.062,23.408,21.517,21.517,8635169,0
2011-09-22,20.951,21.216,19.876,20.259,11434468,0
2011-09-23,20.073,20.86,19.866,20.802,6975284,0
2011-09-26,21.75,22.022,21.086,21.994,5064236,0
2011-09-27,22.304,22.762,21.731,21.921,4924236,0
2011-09-28,21.93,22.256,21.289,21.289,6190355,0
2011-09-29,21.834,22.012,20.927,21.46,8374487,0
2011-09-30,21.122,21.432,20.513,20.577,6404663,0
2011-10-03,20.361,20.755,19.013,19.181,10336209,0
2011-10-04,18.761,19.314,17.981,19.266,13914417,0
2011-10-05,19.191,20.137,18.591,20.026,11352785,0
2011-10-06,19.997,20.654,19.358,20.645,7989328,0
2011-10-07,20.773,20.793,19.518,19.66,7906503,0
2011-10-10,20.287,20.802,20.155,20.802,5759969,0
2011-10-11,20.626,21.261,20.297,20.971,5727649,0
2011-10-12,21.281,22.688,21.148,22.276,11244224,0
2011-10-13,21.967,22.049,21.048,21.591,6438395,0
2011-10-14,21.967,22.032,21.329,21.911,5301846,0
2011-10-17,21.815,21.93,20.812,20.85,6114414,0
2011-10-18,20.897,22.256,20.549,21.975,8464983,0
2011-10-19,21.808,22.416,21.03,21.139,9170036,0
2011-10-20,21.188,21.611,20.755,21.478,8736453,0
2011-10-21,21.77,22.509,21.77,22.509,7991661,0
2011-10-24,22.453,23.664,22.379,23.569,8427435,0
2011-10-25,23.278,23.344,22.528,22.669,7465039,0
2011-10-26,23.082,23.982,22.905,23.736,9762438,0
2011-10-27,24.647,25.462,24.327,24.864,12520312,0
2011-10-28,24.423,25.096,24.385,24.694,5922883,0
2011-10-31,24.207,24.207,23.147,23.147,7324720,0
2011-11-01,21.967,22.688,21.74,21.958,9537188,0
2011-11-02,22.518,22.968,22.172,22.679,5870654,0
2011-11-03,22.905,23.232,22.125,23.091,6763505,0
2011-11-04,22.003,22.726,21.712,22.416,8751895,0
2011-11-07,22.322,22.493,21.655,22.238,4964409,0
2011-11-08,22.406,22.621,21.891,22.555,5325606,0
2011-11-09,21.808,21.834,21.095,21.132,8227739,0
2011-11-10,21.526,21.939,21.329,21.702,6511926,0
2011-11-11,21.994,22.5,21.93,22.361,3902897,0
2011-11-14,22.285,22.341,21.842,22.069,4560041,0
2011-11-15,22.087,22.285,21.655,21.672,14649322,0
2011-11-16,21.498,21.76,21.01,21.048,9211260,0
2011-11-17,21.095,21.299,20.381,20.513,6207892,0
2011-11-18,20.654,20.719,20.155,20.513,5692402,0
2011-11-21,20.127,20.205,19.415,19.698,5932529,0
2011-11-22,19.594,20.092,19.547,19.698,4334211,0
2011-11-23,19.454,19.528,18.835,18.845,3693893,0
2011-11-25,18.713,19.266,18.713,18.815,2196091,0
2011-11-28,19.753,19.799,19.305,19.565,5320138,0
2011-11-29,19.594,20.064,19.331,19.809,6224646,0
2011-11-30,20.616,21.861,20.352,21.851,11631278,0
2011-12-01,21.702,21.861,21.404,21.562,6466546,0
2011-12-02,21.861,22.219,21.432,21.731,7324382,0
2011-12-05,22.162,22.546,21.825,22.097,5236789,0
2011-12-06,21.984,22.905,21.692,22.555,7200048,0
2011-12-07,22.518,23.043,22.322,22.931,5548596,0
2011-12-08,22.66,22.66,21.591,21.663,7162958,0
2011-12-09,21.901,22.679,21.871,22.603,5294016,0
2011-12-12,22.125,22.143,21.562,21.834,5701015,0
2011-12-13,22.059,22.162,21.095,21.404,6187118,0
2011-12-14,21.113,21.75,21.048,21.356,5453680,0
2011-12-15,21.75,22.049,21.63,21.77,5545962,0
2011-12-16,21.984,22.389,21.712,21.901,7718407,0
2011-12-19,21.891,21.958,20.802,20.961,5439266,0
2011-12-20,21.338,22.5,21.281,22.266,7255251,0
2011-12-21,22.322,22.782,22.314,22.574,4860574,0
2011-12-22,22.64,22.958,22.493,22.66,4077800,0
2011-12-23,22.846,22.846,22.463,22.688,3257295,0
2011-12-27,22.64,22.734,22.314,22.341,3299091,0
2011-12-28,22.37,22.483,21.478,21.535,4060030,0
2011-12-29,21.543,21.871,21.517,21.789,3467734,0
2011-12-30,21.779,21.93,21.543,21.75,2416996,0
2012-01-03,22.285,22.968,22.246,22.564,4503055,0
2012-01-04,22.463,22.603,22.228,22.425,3944259,0
2012-01-05,22.332,22.593,21.939,22.416,5273619,0
2012-01-06,22.555,22.64,22.04,22.069,5539767,0
2012-01-09,22.19,22.5,22.032,22.5,4400621,0
2012-01-10,22.912,23.756,22.838,23.504,8107584,0
2012-01-11,23.4,23.895,23.223,23.785,4728368,0
2012-01-12,23.924,24.047,23.513,23.84,3673925,0
2012-01-13,23.445,23.475,22.876,23.391,3473862,0
2012-01-17,23.626,23.833,22.846,23.024,4804701,0
2012-01-18,22.931,23.673,22.65,23.654,5245241,0
2012-01-19,23.859,24.177,23.692,23.954,4272904,0
2012-01-20,23.859,24.226,23.736,24.047,5280506,0
2012-01-23,24.085,24.281,23.708,23.85,3764258,0
2012-01-24,23.475,23.795,23.204,23.736,3941368,0
2012-01-25,23.607,23.859,23.325,23.727,5662138,0
2012-01-26,23.766,24,23.372,23.569,5812195,0
2012-01-27,23.428,23.954,23.278,23.673,5393095,0
2012-01-30,23.408,23.756,23.119,23.626,3844385,0
2012-01-31,23.833,24.029,23.354,23.54,3910648,0
2012-02-01,23.84,25.238,23.776,24.937,10634084,0
2012-02-02,25.061,25.114,24.46,24.667,5342464,0
2012-02-03,25.051,25.959,25.051,25.471,9932763,0
2012-02-06,25.332,25.332,24.864,25.124,5128825,0
2012-02-07,25.285,25.323,24.901,25.032,4527591,0
2012-02-08,25.124,25.432,24.882,25.35,4916801,0
2012-02-09,25.406,26.063,25.406,25.641,5859249,0
2012-02-10,25.247,25.285,24.845,24.994,4377572,0
2012-02-13,25.37,25.689,25.087,25.143,3765001,0
2012-02-14,25.041,25.124,24.6,24.937,4030887,0
2012-02-15,25.061,25.247,24.759,24.835,3706537,0
2012-02-16,24.901,25.594,24.827,25.576,5255409,0
2012-02-17,25.631,25.679,25.35,25.528,3169024,0
2012-02-21,25.576,25.828,25.406,25.622,4094852,0
2012-02-22,25.717,26.194,25.519,25.941,7074388,0
2012-02-23,26.093,26.341,25.764,26.24,8339790,0
2012-02-24,27.955,28.211,26.25,26.634,19564476,0
2012-02-27,26.58,26.993,26.279,26.869,8027028,0
2012-02-28,26.879,27.273,26.775,27.149,10389860,0
2012-02-29,27.29,27.741,26.935,27.397,7801901,0
2012-03-01,27.488,28.115,27.432,27.609,7129575,0
2012-03-02,27.809,28.004,26.652,27.937,12621674,0
2012-03-05,27.799,29.345,27.647,28.489,15457330,0
2012-03-06,27.819,27.975,27.046,27.235,12250672,0
2012-03-07,27.442,28.048,27.299,27.609,4440069,0
2012-03-08,26.804,26.983,26.541,26.541,83199813,0
2012-03-09,26.69,26.887,26.466,26.485,24894750,0
2012-03-12,26.589,26.634,26.139,26.391,12207887,0
2012-03-13,26.58,26.717,26.184,26.627,14395994,0
2012-03-14,26.502,26.727,26.411,26.485,12653997,0
2012-03-15,26.531,26.608,26.298,26.323,14191799,0
2012-03-16,26.341,26.608,26.148,26.279,12195564,0
2012-03-19,26.24,26.279,25.968,26.063,11281800,0
2012-03-20,26.054,26.69,25.874,26.551,16823474,0
2012-03-21,26.736,26.859,26.391,26.708,11843429,0
2012-03-22,26.411,26.531,25.978,26.23,11117024,0
2012-03-23,26.485,26.551,26.23,26.502,8907561,0
2012-03-26,26.954,27.377,26.755,27.244,20234468,0
2012-03-27,27.495,28.547,27.337,27.819,30431599,0
2012-03-28,27.871,28.247,27.451,27.845,15984725,0
2012-03-29,27.553,28.135,27.282,28.067,13308657,0
2012-03-30,28.332,28.989,28.22,28.902,21162800,0
2012-04-02,28.921,29.335,28.547,29.22,17873128,0
2012-04-03,29.447,29.447,28.472,28.941,14864102,0
2012-04-04,29.187,30.929,28.989,30.489,40926340,0
2012-04-05,30.375,31.359,30.14,30.901,15693542,0
2012-04-09,30.375,30.553,29.932,29.991,12868702,0
2012-04-10,30.534,30.752,29.082,29.286,22406147,0
2012-04-11,29.831,30.019,29.625,29.88,10849540,0
2012-04-12,30.019,31.256,29.916,31.155,21626569,0
2012-04-13,30.966,31.002,30.403,30.451,10914209,0
2012-04-16,30.768,31.06,30.102,30.762,8763903,0
2012-04-17,30.984,31.181,30.451,30.675,10029097,0
2012-04-18,31.051,31.079,30.393,30.553,9689942,0
2012-04-19,30.479,30.752,30.01,30.253,10133341,0
2012-04-20,30.544,30.693,29.952,30.058,9063437,0
2012-04-23,29.597,30.12,29.345,30.083,8485452,0
2012-04-24,30.068,30.534,29.841,30.375,7117130,0
2012-04-25,30.683,31.145,30.198,30.777,9485002,0
2012-04-26,30.638,31.837,30.431,31.603,14495571,0
2012-04-27,31.744,32.728,31.322,32.307,13664442,0
2012-04-30,32.288,32.382,31.521,31.904,10604187,0
2012-05-01,32.109,32.85,31.875,32.194,10242485,0
2012-05-02,32.071,32.69,31.687,32.587,9265778,0
2012-05-03,32.85,32.858,31.875,32.007,15045030,0
2012-05-04,30.823,31.127,29.775,30.777,25346778,0
2012-05-07,28.596,29.972,28.557,29.851,165546594,0
2012-05-08,30.18,30.234,29.109,29.72,43295863,0
2012-05-09,29.494,30.14,29.437,29.841,27489937,0
2012-05-10,30.365,30.514,30.048,30.13,17778837,0
2012-05-11,29.672,30.244,29.551,29.766,20435732,0
2012-05-14,29.72,29.841,29.24,29.345,19726063,0
2012-05-15,29.248,29.512,28.442,29.025,17830312,0
2012-05-16,29.204,29.4,28.442,28.547,19204458,0
2012-05-17,28.087,28.266,26.571,26.69,30851430,0
2012-05-18,26.804,27.149,26.148,26.561,21779466,0
2012-05-21,26.906,27.809,26.561,27.6,13877446,0
2012-05-22,27.619,28.106,27.244,27.495,10442943,0
2012-05-23,27.207,27.59,26.634,27.432,16245633,0
2012-05-24,27.572,27.836,26.993,27.572,13590786,0
2012-05-25,27.318,27.523,27.083,27.177,9556586,0
2012-05-29,27.415,28.03,27.415,27.919,10914548,0
2012-05-30,27.955,28.022,26.879,27.083,17620278,0
2012-05-31,27.159,27.562,26.627,27.357,12384361,0
2012-06-01,26.401,26.699,25.51,25.51,30318688,0
2012-06-04,25.547,26.194,25.481,25.808,17122254,0
2012-06-05,25.651,26.897,25.612,26.859,14107926,0
2012-06-06,27.299,28.106,27.046,28.03,33122706,0
2012-06-07,28.547,28.81,28.106,28.266,14486487,0
2012-06-08,28.013,28.587,27.637,28.577,8721163,0
2012-06-11,28.931,29.025,27.628,27.693,10214710,0
2012-06-12,27.799,28.313,27.609,28.303,7943061,0
2012-06-13,28.183,28.827,27.845,28.407,11622627,0
2012-06-14,28.423,29.354,28.155,29.09,11995395,0
2012-06-15,29.437,29.746,29.017,29.512,14732431,0
2012-06-18,29.168,29.71,29.008,29.542,13278709,0
2012-06-19,29.812,30.207,29.551,29.942,11657523,0
2012-06-20,30.048,30.33,29.485,30.048,10823672,0
2012-06-21,29.991,30.272,28.873,29.099,12618831,0
2012-06-22,29.382,29.71,29.248,29.476,16422643,0
2012-06-25,28.98,28.98,28.407,28.715,18236031,0
2012-06-26,29.082,29.286,28.472,28.873,14673924,0
2012-06-27,29.072,29.296,28.705,28.892,11808501,0
2012-06-28,28.577,28.951,28.145,28.911,10059089,0
2012-06-29,29.494,30.16,29.148,30.083,16224393,0
2012-07-02,30.356,30.422,29.512,29.851,8993578,0
2012-07-03,29.73,30.393,29.681,30.365,6535523,0
2012-07-05,30.18,30.281,29.812,29.972,6411389,0
2012-07-06,29.532,29.71,29.335,29.597,4986018,0
2012-07-09,29.457,29.569,28.793,29.017,6084521,0
2012-07-10,29.325,29.532,28.802,29.034,8280113,0
2012-07-11,29.062,29.204,28.623,28.902,7669560,0
2012-07-12,28.623,28.725,28.096,28.567,8186302,0
2012-07-13,28.725,29.88,28.715,29.476,10208224,0
2012-07-16,29.457,29.512,28.97,29.325,6450306,0
2012-07-17,29.4,30.581,29.138,30.272,12258277,0
2012-07-18,30.13,30.356,29.597,29.851,9052277,0
2012-07-19,30,30,29.419,29.775,6970736,0
2012-07-20,29.409,29.457,29.062,29.09,6109821,0
2012-07-23,28.285,28.864,28.03,28.765,9715837,0
2012-07-24,28.845,28.951,28.238,28.614,7351393,0
2012-07-25,28.864,28.98,28.125,28.266,9440588,0
2012-07-26,28.845,28.97,28.201,28.774,8683178,0
2012-07-27,28.96,29.889,28.819,29.597,8805913,0
2012-07-30,29.512,29.916,29.24,29.737,6924564,0
2012-07-31,29.427,29.532,28.835,29.315,11188385,0
2012-08-01,29.4,29.512,28.802,28.911,7620570,0
2012-08-02,28.802,29.476,28.378,28.911,12796176,0
2012-08-03,29.325,29.466,28.765,29.382,26012167,0
2012-08-06,29.419,30.403,29.391,30.083,69316536,0
2012-08-07,30.33,30.544,30.112,30.33,19975978,0
2012-08-08,30.17,30.61,29.766,30.356,12370819,0
2012-08-09,30.365,30.648,30.14,30.479,9820144,0
2012-08-10,30.356,30.619,30.12,30.563,7786237,0
2012-08-13,30.479,31.155,30.244,31.041,11217232,0
2012-08-14,31.443,32.438,31.303,31.707,25345002,0
2012-08-15,31.539,32.258,31.491,31.904,9792551,0
2012-08-16,32.035,32.814,32.025,32.447,20114272,0
2012-08-17,32.456,32.719,32.155,32.625,11961161,0
2012-08-20,32.486,32.672,32.062,32.495,14080999,0
2012-08-21,32.559,32.625,31.687,31.998,12805826,0
2012-08-22,31.904,32.249,31.453,31.453,10981398,0
2012-08-23,31.511,31.687,31.256,31.649,10105125,0
2012-08-24,31.435,32.401,31.313,32.317,11424670,0
2012-08-27,32.447,32.559,31.894,32.419,9724494,0
2012-08-28,32.335,32.597,32.119,32.128,8428952,0
2012-08-29,32.221,32.401,31.772,31.817,7872673,0
2012-08-30,31.511,31.865,31.417,31.677,6133105,0
2012-08-31,31.933,32.307,31.548,32.185,15342146,0
2012-09-04,32.221,33.149,32.099,32.401,20115484,0
2012-09-05,32.513,32.85,32.249,32.634,16243457,0
2012-09-06,31.667,33.095,31.639,32.08,41224701,0
2012-09-07,32.241,32.382,31.265,31.865,28375181,0
2012-09-10,31.265,31.716,30.843,31.218,44919736,0
2012-09-11,30.553,31.407,30.524,31.359,343984172,0
2012-09-12,31.904,32.288,31.453,31.687,89061156,0
2012-09-13,31.865,32.382,31.586,32.288,45622043,0
2012-09-14,32.654,33.207,32.559,32.832,46590663,0
2012-09-17,32.719,32.805,32.364,32.577,24590675,0
2012-09-18,32.681,32.953,32.099,32.249,26898397,0
2012-09-19,32.419,32.486,32.035,32.119,20955066,0
2012-09-20,31.865,31.998,31.359,31.707,31987042,0
2012-09-21,31.96,31.979,31.359,31.529,30935924,0
2012-09-24,31.265,31.952,31.163,31.781,19014199,0
2012-09-25,32.007,32.062,30.891,31.012,25101889,0
2012-09-26,30.787,31.06,30.092,30.703,32666801,0
2012-09-27,30.957,31.237,30.777,31.127,15025820,0
2012-09-28,30.853,31.021,30.573,30.743,22611377,0
2012-10-01,30.957,31.491,30.929,31.181,18513421,0
2012-10-02,31.387,31.649,31.181,31.377,18713032,0
2012-10-03,31.501,32.258,31.387,32.071,23638162,0
2012-10-04,32.354,32.99,32.268,32.766,27471825,0
2012-10-05,32.999,33.187,32.868,33.027,23303114,0
2012-10-08,32.805,33.702,32.719,33.657,18081736,0
2012-10-09,33.75,33.826,33.114,33.235,26886081,0
2012-10-10,33.32,33.702,33.123,33.273,18284250,0
2012-10-11,33.694,33.88,33.421,33.45,18146593,0
2012-10-12,33.104,33.582,33.037,33.245,12820665,0
2012-10-15,33.479,34.05,33.282,34.024,18622493,0
2012-10-16,34.398,34.604,33.986,34.078,22667602,0
2012-10-17,34.35,34.669,34.163,34.557,17966302,0
2012-10-18,34.557,35.315,34.5,34.884,27637081,0
2012-10-19,34.698,34.781,33.263,33.469,32280559,0
2012-10-22,33.562,33.639,32.85,33.328,19102762,0
2012-10-23,32.84,32.98,32.419,32.577,25071651,0
2012-10-24,32.814,32.999,32.438,32.747,13205457,0
2012-10-25,33.017,33.114,32.456,32.795,15325642,0
2012-10-26,32.766,32.888,32.401,32.549,14561634,0
2012-10-31,32.044,32.785,32.025,32.747,15714262,0
2012-11-01,32.953,33.337,32.587,32.999,19839938,0
2012-11-02,31.827,31.942,30.591,30.638,60590501,0
2012-11-05,30.843,31.155,30.272,30.752,26532374,0
2012-11-06,30.833,31.135,30.666,31.051,16420167,0
2012-11-07,30.666,30.863,29.861,30,27727398,0
2012-11-08,30.029,30.253,29.447,29.447,20982528,0
2012-11-09,29.391,30.291,29.09,30.16,23107683,0
2012-11-12,30.13,30.17,29.746,29.982,15875296,0
2012-11-13,29.672,29.952,29.062,29.391,28529655,0
2012-11-14,29.542,29.606,28.725,28.765,22234778,0
2012-11-15,29.034,29.625,28.892,29.286,20111442,0
2012-11-16,29.409,29.861,29.138,29.812,30400983,0
2012-11-19,30.112,30.629,29.952,30.365,27398229,0
2012-11-20,30.32,30.544,30.083,30.383,13945206,0
2012-11-21,30.581,30.629,30.188,30.629,10834533,0
2012-11-23,30.703,30.806,30.544,30.777,4643599,0
2012-11-26,30.683,30.92,30.496,30.91,11366635,0
2012-11-27,30.806,30.91,30.422,30.46,12208942,0
2012-11-28,30.244,30.619,30.092,30.563,16357921,0
2012-11-29,30.703,31.35,30.675,31.265,19101446,0
2012-11-30,31.303,31.471,30.863,31.06,16718499,0
2012-12-03,31.218,31.417,31.041,31.051,12537485,0
2012-12-04,31.145,31.425,31.012,31.237,14675871,0
2012-12-05,31.425,32.155,31.359,31.667,30666615,0
2012-12-06,31.726,31.781,31.069,31.181,21743642,0
2012-12-07,31.677,32.345,31.649,31.998,30891096,0
2012-12-10,31.639,31.726,31.145,31.275,26281741,0
2012-12-11,32.138,33.207,31.875,33.055,269763945,0
2012-12-12,33.356,33.582,32.354,32.672,67106133,0
2012-12-13,32.663,32.85,31.875,32.099,45563667,0
2012-12-14,31.933,32.203,31.558,31.817,31288812,0
2012-12-17,32.456,32.814,32.08,32.766,36205013,0
2012-12-18,32.999,33.282,32.7,33.282,34336168,0
2012-12-19,33.32,33.459,32.663,32.709,23647721,0
2012-12-20,32.795,33.356,32.577,33.31,28684778,0
2012-12-21,32.738,32.99,32.194,32.568,33992517,0
2012-12-24,32.466,32.999,32.391,32.999,7270748,0
2012-12-26,33.104,33.216,32.776,33.141,12510378,0
2012-12-27,33.282,33.282,32.249,32.785,17786269,0
2012-12-28,32.438,32.805,32.345,32.419,12715955,0
2012-12-31,32.587,33.337,32.307,33.095,21120763,0
2013-01-02,34.024,34.265,33.711,34.203,24462690,0
2013-01-03,34.246,34.321,33.809,33.918,18257199,0
2013-01-04,34.086,34.133,33.648,34.033,14767534,0
2013-01-07,33.836,33.936,33.282,33.685,19609667,0
2013-01-08,33.61,33.677,33.075,33.421,17177986,0
2013-01-09,33.562,33.845,33.301,33.525,15704455,0
2013-01-10,33.552,33.702,33.245,33.562,19394158,0
2013-01-11,33.73,33.75,32.888,33.027,19025075,0
2013-01-14,32.999,33.123,32.401,32.858,19264268,0
2013-01-15,32.634,32.907,32.438,32.663,14865362,0
2013-01-16,32.447,33.431,32.401,33.32,18179039,0
2013-01-17,33.347,33.572,32.945,33.009,18916627,0
2013-01-18,33.085,33.123,32.531,32.898,20476775,0
2013-01-22,32.953,33.76,32.888,33.667,20153059,0
2013-01-23,33.677,34.238,33.421,34.183,19990933,0
2013-01-24,34.212,34.801,34.212,34.312,23699366,0
2013-01-25,34.454,34.557,34.059,34.407,14022845,0
2013-01-28,34.771,35.167,34.51,34.969,23706681,0
2013-01-29,35.091,35.672,35.072,35.456,25449676,0
2013-01-30,35.436,35.625,35.176,35.315,19181625,0
2013-01-31,35.205,35.672,35.052,35.466,14500222,0
2013-02-01,35.803,36.684,35.768,36.431,23679396,0
2013-02-04,36.141,36.224,35.768,35.803,20023893,0
2013-02-05,36.104,36.583,35.785,36.328,18787465,0
2013-02-06,36.122,36.564,35.926,36.328,15185008,0
2013-02-07,36.413,36.507,35.69,36.224,14463409,0
2013-02-08,36.338,36.592,36.104,36.367,13986815,0
2013-02-11,36.459,37.087,36.233,36.985,15180272,0
2013-02-12,37.031,37.407,36.095,36.214,27390302,0
2013-02-13,36.468,36.731,36.151,36.441,17640538,0
2013-02-14,36.224,36.806,36.095,36.759,19543280,0
2013-02-15,36.845,36.855,35.926,35.954,21938032,0
2013-02-19,35.964,36.497,35.719,36.189,16894788,0
2013-02-20,36.189,36.262,35.157,35.222,21197408,0
2013-02-21,35.025,35.259,34.519,34.949,26199641,0
2013-02-22,36.835,37.059,35.493,36.046,50786119,0
2013-02-25,36.459,36.497,34.557,34.744,28696511,0
2013-02-26,35.062,35.428,34.389,35.333,29845438,0
2013-02-27,35.382,35.532,35.052,35.41,16305836,0
2013-02-28,35.483,36.056,35.372,35.633,17525940,0
2013-03-01,35.119,35.633,34.83,35.483,14857452,0
2013-03-04,35.42,35.776,35.167,35.69,11605169,0
2013-03-05,35.887,36.468,35.821,35.859,18884431,0
2013-03-06,36.122,36.299,35.859,36.046,16712756,0
2013-03-07,36.199,36.9,36.189,36.573,16779062,0
2013-03-08,36.825,37.304,36.704,37.105,18623227,0
2013-03-11,37.153,37.219,36.825,37.004,14194410,0
2013-03-12,36.825,37.125,36.422,36.665,15169536,0
2013-03-13,36.769,36.967,36.347,36.459,13576661,0
2013-03-14,36.583,36.779,36.386,36.583,13184259,0
2013-03-15,36.357,36.636,36.159,36.535,17296008,0
2013-03-18,35.964,36.431,35.793,36.189,14618511,0
2013-03-19,36.253,36.386,35.42,35.983,16685109,0
2013-03-20,36.204,36.299,35.849,35.906,11072307,0
2013-03-21,35.653,35.709,35.315,35.436,17243384,0
2013-03-22,35.532,35.728,35.279,35.428,13360802,0
2013-03-25,35.625,35.954,35.128,35.343,17552638,0
2013-03-26,35.681,36.122,35.58,36.036,12112878,0
2013-03-27,35.768,35.992,35.502,35.859,12212030,0
2013-03-28,35.878,36.487,35.803,36.396,17944663,0
2013-04-01,36.377,36.627,35.681,35.839,11735206,0
2013-04-02,35.983,36.731,35.916,36.564,14286763,0
2013-04-03,36.583,36.739,35.382,35.475,23136805,0
2013-04-04,35.542,36.189,35.138,35.333,17712365,0
2013-04-05,34.754,36.281,34.594,36.204,21647555,0
2013-04-08,36.308,37.604,36.01,37.585,29146971,0
2013-04-09,37.456,37.507,36.967,37.153,18657594,0
2013-04-10,37.248,37.875,36.985,37.595,16764013,0
2013-04-11,37.604,38.14,37.304,37.913,13393724,0
2013-04-12,37.659,37.801,37.209,37.622,12199605,0
2013-04-15,37.314,37.556,36.019,36.169,17173677,0
2013-04-16,36.694,37.153,36.636,37.087,13595345,0
2013-04-17,36.655,36.806,36.01,36.151,17302784,0
2013-04-18,36.318,36.6,35.672,35.944,13058405,0
2013-04-19,36.299,36.535,35.944,36.45,10967059,0
2013-04-22,36.413,36.507,35.803,36.199,9684852,0
2013-04-23,36.769,38.193,36.759,38.081,28362146,0
2013-04-24,38.176,39.261,38.12,39.002,25227942,0
2013-04-25,39.132,39.993,38.934,39.636,29336344,0
2013-04-26,38.993,39.339,38.101,38.317,27245165,0
2013-04-29,38.711,38.896,37.847,38.728,14935663,0
2013-04-30,38.757,39.732,38.514,38.831,18344075,0
2013-05-01,39.376,39.572,38.551,38.614,18663099,0
2013-05-02,39.073,39.816,38.85,39.497,23422380,0
2013-05-03,40.932,42.094,40.807,41.738,43115379,0
2013-05-06,41.858,42.983,41.285,42.637,23168150,0
2013-05-07,41.787,42.141,41.285,41.812,23343437,0
2013-05-08,41.475,41.849,41.305,41.582,15634957,0
2013-05-09,41.596,41.718,41.167,41.315,13695295,0
2013-05-10,41.355,41.589,40.932,41.419,12963644,0
2013-05-13,42.009,42.141,41.391,41.849,14089501,0
2013-05-14,42.027,43.305,42.027,43.199,17918995,0
2013-05-15,43.472,43.549,42.368,42.732,20332883,0
2013-05-16,42.563,43.029,41.888,42.103,15252245,0
2013-05-17,42.065,42.627,42.046,42.403,10540783,0
2013-05-20,42.348,42.563,41.956,42.084,11768275,0
2013-05-21,42.224,42.563,41.738,42.15,11583431,0
2013-05-22,41.984,42.882,41.229,41.542,18860531,0
2013-05-23,40.622,41.984,40.548,41.748,18629070,0
2013-05-24,41.391,41.927,41.177,41.897,12730007,0
2013-05-28,42.752,42.983,42.169,42.348,15702909,0
2013-05-29,41.728,42.806,41.68,42.675,15785295,0
2013-05-30,42.647,43.557,42.496,43.324,14140458,0
2013-05-31,41.975,43.131,41.671,41.681,37037294,0
2013-06-03,41.888,42.263,40.528,41.956,19873324,0
2013-06-04,42.15,42.627,40.96,41.345,16172359,0
2013-06-05,42.589,42.657,40.603,41.157,25984080,0
2013-06-06,40.98,42.065,40.603,42.056,20051691,0
2013-06-07,42.244,42.599,41.642,42.451,14236024,0
2013-06-10,42.589,43.145,42.094,43.079,13950828,0
2013-06-11,42.515,42.589,41.917,42.112,15953494,0
2013-06-12,42.441,42.872,41.542,41.868,19178557,0
2013-06-13,41.708,43.098,41.465,43.069,16272609,0
2013-06-14,43.029,43.549,42.432,42.543,13262213,0
2013-06-17,42.666,42.752,41.803,42.328,15171186,0
2013-06-18,41.787,42.403,41.606,42.318,15898826,0
2013-06-19,42.283,42.983,41.984,42.009,18915516,0
2013-06-20,41.787,42.186,41.267,41.504,22476406,0
2013-06-21,41.812,41.822,40.622,40.96,27401575,0
2013-06-24,40.322,40.35,38.934,39.675,29170226,0
2013-06-25,40.173,41.064,40.107,40.642,17279182,0
2013-06-26,41.1,41.355,40.509,40.893,15241296,0
2013-06-27,41.204,41.937,41.09,41.698,17797439,0
2013-06-28,41.688,42.378,41.399,41.991,42574945,0
2013-07-01,42.018,42.58,41.937,42.273,13523649,0
2013-07-02,42.141,42.714,42.065,42.084,18383663,0
2013-07-03,41.822,41.917,41.409,41.455,7939002,0
2013-07-05,41.907,42.506,41.794,42.368,10333377,0
2013-07-08,42.627,42.872,42.48,42.675,10091973,0
2013-07-09,42.983,43.163,42.762,42.921,16048831,0
2013-07-10,42.902,43.155,42.657,42.862,10883220,0
2013-07-11,43.37,43.462,42.902,43.049,17032721,0
2013-07-12,43.117,43.903,42.939,43.818,13893034,0
2013-07-15,44.053,44.13,43.78,43.78,10478443,0
2013-07-16,43.903,44.016,43.145,43.352,8939442,0
2013-07-17,43.745,44.111,43.512,43.903,10953439,0
2013-07-18,44.034,44.111,43.762,44.053,12235572,0
2013-07-19,44.148,44.148,43.671,43.951,7209663,0
2013-07-22,44.006,44.534,43.857,44.484,9581660,0
2013-07-23,44.653,44.701,43.385,43.691,10720908,0
2013-07-24,43.799,43.847,42.787,43.088,9769224,0
2013-07-25,43.059,43.699,42.862,43.592,8130655,0
2013-07-26,43.333,43.745,43.127,43.631,6971504,0
2013-07-29,43.521,43.789,43.266,43.379,7624969,0
2013-07-30,43.565,43.671,42.762,43.02,9457134,0
2013-07-31,43.079,43.379,42.657,42.666,14298397,0
2013-08-01,43.145,44.192,43.145,44.13,22352378,0
2013-08-02,46.368,46.407,44.792,45.311,44503472,0
2013-08-05,45.272,45.928,44.869,45.536,16536320,0
2013-08-06,45.468,45.608,45.036,45.056,14869628,0
2013-08-07,44.963,45.385,44.577,44.973,12326514,0
2013-08-08,45.329,45.676,44.812,45.563,10359201,0
2013-08-09,45.385,45.647,44.927,45.027,8807448,0
2013-08-12,44.792,45.075,44.438,44.765,7180567,0
2013-08-13,44.973,45.413,44.625,45.282,7733214,0
2013-08-14,45.224,45.448,44.973,45.056,5948720,0
2013-08-15,44.643,44.765,43.884,44.102,11795718,0
2013-08-16,44.016,44.927,43.913,44.158,11111201,0
2013-08-19,44.083,44.158,43.218,43.422,12785895,0
2013-08-20,43.385,44.166,43.136,43.986,8656736,0
2013-08-21,43.874,44.344,43.54,43.799,9293822,0
2013-08-22,44.049,44.688,43.869,44.198,8734377,0
2013-08-23,44.38,44.662,44.174,44.428,6585748,0
2013-08-26,44.395,44.934,44.266,44.395,6556026,0
2013-08-27,43.772,43.857,43.228,43.276,10941454,0
2013-08-28,43.24,43.947,43.072,43.516,7650658,0
2013-08-29,43.417,44.198,43.289,43.675,7626625,0
2013-08-30,43.813,43.878,43.388,43.644,6858227,0
2013-09-03,44.154,45.138,44.097,44.688,13820304,0
2013-09-04,44.632,45.525,44.566,45.27,10556694,0
2013-09-05,45.412,45.881,45.28,45.626,10508764,0
2013-09-06,45.843,45.852,45.093,45.167,10538016,0
2013-09-09,45.338,46.116,45.329,46.116,11213307,0
2013-09-10,46.549,46.745,46.2,46.426,9805074,0
2013-09-11,46.417,46.735,45.975,46.735,8491908,0
2013-09-12,46.877,46.905,46.173,46.294,7815742,0
2013-09-13,46.387,46.754,46.164,46.688,8728202,0
2013-09-16,47.121,47.195,46.624,46.679,9454001,0
2013-09-17,46.661,47.443,46.342,47.404,9571583,0
2013-09-18,47.244,47.901,47.129,47.506,10618808,0
2013-09-19,47.712,47.741,46.793,46.839,11736281,0
2013-09-20,46.944,47.298,46.679,46.924,10868117,0
2013-09-23,46.596,46.669,45.956,46.181,10831525,0
2013-09-24,46.164,46.905,46.116,46.257,6711494,0
2013-09-25,46.359,46.652,46.05,46.54,10066939,0
2013-09-26,46.679,46.783,46.219,46.454,6057840,0
2013-09-27,46.2,46.387,45.983,46.173,6410068,0
2013-09-30,45.757,46.238,45.484,45.775,8126141,0
2013-10-01,45.579,46.332,45.57,46.126,7081453,0
2013-10-02,45.918,46.239,45.646,46.239,7281359,0
2013-10-03,46.089,46.483,45.412,45.891,8393060,0
2013-10-04,45.91,46.549,45.759,46.53,6067944,0
2013-10-07,46.07,46.145,45.768,45.776,5640200,0
2013-10-08,45.843,46.089,44.781,44.809,9375459,0
2013-10-09,44.79,45.148,44.322,44.838,11202133,0
2013-10-10,45.364,46.615,45.32,46.577,12163676,0
2013-10-11,46.661,46.971,46.436,46.971,7201437,0
2013-10-14,46.624,47.272,46.568,47.185,7369555,0
2013-10-15,47.139,47.496,46.877,46.989,7874593,0
2013-10-16,47.291,48.362,47.225,48.155,9939065,0
2013-10-17,48.023,48.757,47.882,48.71,7369906,0
2013-10-18,49.018,49.225,48.577,49.134,8649657,0
2013-10-21,49.301,49.564,48.766,48.849,7751997,0
2013-10-22,49.115,50.1,48.99,49.125,11174423,0
2013-10-23,48.981,49.056,48.344,48.719,6683003,0
2013-10-24,48.839,48.99,48.231,48.663,8104087,0
2013-10-25,48.747,49.105,48.52,48.71,6105076,0
2013-10-28,48.691,48.775,48.116,48.316,7346344,0
2013-10-29,48.464,49.115,48.316,49.085,8609593,0
2013-10-30,49.245,49.319,48.38,48.821,8399046,0
2013-10-31,48.87,49.041,48.411,48.619,13771055,0
2013-11-01,45.722,46.126,45.112,45.356,55083312,0
2013-11-04,45.535,46.19,45.427,46.108,19586245,0
2013-11-05,46.04,46.126,45.346,45.364,14016749,0
2013-11-06,45.561,45.636,44.602,44.707,20634692,0
2013-11-07,44.809,45.222,44.256,44.435,18894356,0
2013-11-08,44.707,45.975,44.622,45.598,16682178,0
2013-11-11,45.525,46.089,45.457,45.881,7953314,0
2013-11-12,45.759,45.992,45.103,45.27,11521420,0
2013-11-13,45.214,45.715,44.997,45.636,12869817,0
2013-11-14,45.786,46.342,45.467,46.322,10953768,0
2013-11-15,46.219,46.586,46.04,46.312,10744057,0
2013-11-18,46.473,46.52,45.843,45.992,7592458,0
2013-11-19,45.852,46.154,45.57,45.825,7721026,0
2013-11-20,45.91,45.937,45.12,45.336,11151489,0
2013-11-21,45.535,46.135,45.517,45.956,10445596,0
2013-11-22,46.002,46.661,45.956,46.586,9766090,0
2013-11-25,46.586,47.345,46.558,46.783,8541169,0
2013-11-26,46.989,47.019,46.359,46.397,6796857,0
2013-11-27,46.397,46.698,46.135,46.642,6575886,0
2013-11-29,46.82,47.206,46.633,46.83,4688618,0
2013-12-02,46.774,47.205,46.605,46.698,8970011,0
2013-12-03,46.529,46.642,45.624,45.793,12994061,0
2013-12-04,45.605,46.331,45.464,46.069,8785424,0
2013-12-05,45.803,45.974,45.211,45.361,9704730,0
2013-12-06,45.88,46.793,45.757,46.642,10440317,0
2013-12-09,46.774,47.265,46.548,46.652,7385776,0
2013-12-10,46.557,46.801,46.293,46.407,9838113,0
2013-12-11,46.256,46.368,45.739,45.841,9226369,0
2013-12-12,45.713,47.038,45.577,46.519,15475095,0
2013-12-13,46.539,47.029,46.302,46.81,8777900,0
2013-12-16,47.876,48.053,47.226,47.328,16558796,0
2013-12-17,47.094,47.157,46.35,46.463,15870955,0
2013-12-18,46.436,47.318,46.125,47.299,16260479,0
2013-12-19,47.068,47.651,46.934,47.405,9635695,0
2013-12-20,47.375,48.109,47.309,48.036,11639096,0
2013-12-23,48.402,48.447,48.08,48.234,5746638,0
2013-12-24,48.224,48.3,47.987,48.271,2483735,0
2013-12-26,48.29,48.365,47.941,48.006,4447166,0
2013-12-27,47.997,48.32,47.913,48.176,4565751,0
2013-12-30,48.099,48.3,48.026,48.109,4418944,0
2013-12-31,48.205,48.329,47.923,48.053,5265749,0
2014-01-02,47.83,48.29,47.507,47.733,9770000,0
2014-01-03,47.695,48.224,47.641,47.932,7731423,0
2014-01-06,48.523,48.552,47.516,47.553,9842625,0
2014-01-07,47.695,48.356,47.641,48.205,9620774,0
2014-01-08,48.224,48.88,48.026,48.77,10582846,0
2014-01-09,48.833,49.22,48.675,49.051,8674555,0
2014-01-10,49.147,49.267,48.647,49.156,9141050,0
2014-01-13,49.014,49.389,48.383,48.438,9839124,0
2014-01-14,48.627,48.91,48.32,48.724,5977349,0
2014-01-15,48.967,49.267,48.006,49.051,6298196,0
2014-01-16,49.014,49.041,48.31,48.476,6601557,0
2014-01-17,48.383,48.523,47.82,47.904,7602767,0
2014-01-21,48.167,48.402,47.236,47.611,8729552,0
2014-01-22,47.82,48.071,47.167,47.337,10582468,0
2014-01-23,47.068,47.085,45.85,46.321,11473446,0
2014-01-24,45.916,46.265,45.04,45.05,12627089,0
2014-01-27,45.201,45.739,44.063,44.516,18995864,0
2014-01-28,45.713,46.248,45.277,45.614,14213741,0
2014-01-29,45.297,45.683,44.994,45.135,10462574,0
2014-01-30,45.605,46.208,45.596,46.011,7654344,0
2014-01-31,45.192,45.739,44.967,45.145,13500434,0
2014-02-03,45.182,45.409,44.053,44.131,13800557,0
2014-02-04,44.121,45.267,44.102,44.824,9615175,0
2014-02-05,44.563,45.07,44.26,44.843,9196115,0
2014-02-06,45.011,45.444,44.768,44.921,9589234,0
2014-02-07,45.327,46.171,44.834,46.133,9977477,0
2014-02-10,46.143,46.368,45.766,46.011,6297502,0
2014-02-11,46.03,46.417,45.424,46.125,11219694,0
2014-02-12,46.358,46.801,45.964,46.162,11102392,0
2014-02-13,45.889,46.82,45.464,46.679,12710196,0
2014-02-14,46.03,46.341,45.182,46.107,28589386,0
2014-02-18,46.311,47.473,46.125,47.226,15873880,0
2014-02-19,47.029,47.283,46.293,46.358,10908382,0
2014-02-20,46.311,46.567,46.039,46.331,10441220,0
2014-02-21,46.341,46.407,46.107,46.107,11395038,0
2014-02-24,46.218,46.878,46.125,46.548,10670787,0
2014-02-25,46.548,46.557,45.945,46.133,9926419,0
2014-02-26,46.115,46.133,45.444,45.86,14224935,0
2014-02-27,45.841,46.463,45.614,46.417,10235608,0
2014-02-28,46.417,47.256,46.311,46.849,12142575,0
2014-03-03,46.248,46.642,46.125,46.548,7411666,0
2014-03-04,47.112,47.473,47.009,47.299,10788224,0
2014-03-05,47.283,48.31,47.265,47.904,12001361,0
2014-03-06,48.261,48.438,47.885,48.251,11746178,0
2014-03-07,48.73,48.935,48.02,48.361,8825659,0
2014-03-10,48.37,48.416,47.765,48.143,7397714,0
2014-03-11,48.285,48.492,47.566,47.68,9028226,0
2014-03-12,46.616,47.492,46.577,47.114,14551549,0
2014-03-13,47.408,47.408,45.907,45.99,13332360,0
2014-03-14,45.973,46.331,45.549,45.849,9573817,0
2014-03-17,46.153,46.473,45.99,46.162,9471575,0
2014-03-18,46.407,46.991,46.311,46.955,9496286,0
2014-03-19,46.869,47.238,46.67,46.926,8550634,0
2014-03-20,46.991,47.654,46.936,47.538,8586469,0
2014-03-21,47.991,48.04,47.021,47.198,10536920,0
2014-03-24,47.293,47.447,46.634,46.907,6707141,0
2014-03-25,47.466,47.662,47.07,47.378,7371048,0
2014-03-26,47.614,47.804,46.898,46.898,7323043,0
2014-03-27,46.755,46.869,46.097,46.625,9258884,0
2014-03-28,46.727,47.198,46.501,47.07,7562989,0
2014-03-31,47.331,47.538,46.917,47.188,6423193,0
2014-04-01,47.486,47.698,47.114,47.15,7901490,0
2014-04-02,47.293,47.728,47.188,47.708,7685772,0
2014-04-03,47.953,48.04,47.614,47.963,11602623,0
2014-04-04,48.361,48.897,47.492,47.698,13912584,0
2014-04-07,47.388,47.51,46.426,46.831,10187403,0
2014-04-08,46.765,47.293,46.417,47.218,9400602,0
2014-04-09,47.492,48.315,46.707,48.219,11699666,0
2014-04-10,48.171,48.343,47.114,47.238,11131909,0
2014-04-11,46.707,47.15,46.358,46.616,11018286,0
2014-04-14,47.123,47.132,46.189,46.774,8095745,0
2014-04-15,46.859,47.267,46.256,47.031,8938515,0
2014-04-16,47.501,47.614,47.05,47.547,6177729,0
2014-04-17,47.428,48.334,47.398,47.953,7568898,0
2014-04-21,47.824,47.991,47.476,47.945,4391932,0
2014-04-22,47.843,48.305,47.624,48.124,6243967,0
2014-04-23,48.049,48.785,47.862,48.73,6238208,0
2014-04-24,48.897,49.756,48.615,49.531,9330055,0
2014-04-25,49.397,49.531,48.587,48.7,7751668,0
2014-04-28,49.792,49.86,48.624,49.172,10473779,0
2014-04-29,49.531,49.842,49.248,49.832,8416184,0
2014-04-30,49.783,50.2,49.426,50.133,8101228,0
2014-05-01,50.031,50.219,49.577,49.955,7842966,0
2014-05-02,49.984,50.295,49.248,49.397,8957940,0
2014-05-05,49.067,49.764,48.795,49.747,9795008,0
2014-05-06,48.739,49.163,47.359,47.689,23078992,0
2014-05-07,47.898,49.097,47.898,48.748,16326066,0
2014-05-08,48.605,49.783,48.596,49.416,9633389,0
2014-05-09,49.34,49.406,48.805,49.33,7167862,0
2014-05-12,49.955,50.426,49.653,50.371,7684903,0
2014-05-13,50.436,50.973,50.162,50.918,8877585,0
2014-05-14,50.899,50.956,50.152,50.38,6072188,0
2014-05-15,50.275,50.55,49.295,49.88,9319682,0
2014-05-16,49.926,49.926,49.097,49.541,7857009,0
2014-05-19,49.464,49.88,49.35,49.737,7183791,0
2014-05-20,49.728,49.917,49.34,49.531,5365060,0
2014-05-21,50.494,50.982,50.245,50.494,10507534,0
2014-05-22,50.275,50.71,50.162,50.522,4980350,0
2014-05-23,50.585,50.889,50.417,50.575,4879969,0
2014-05-27,50.634,51.153,50.575,50.719,6554458,0
2014-05-28,50.765,50.832,50.333,50.464,5132510,0
2014-05-29,50.71,51.248,50.398,51.125,7607516,0
2014-05-30,50.918,51.069,50.749,51.02,8702586,0
2014-06-02,51.108,51.276,50.784,51.201,7059894,0
2014-06-03,51.069,51.531,50.643,51.512,10337485,0
2014-06-04,51.294,52.295,51.21,51.777,11357533,0
2014-06-05,51.859,51.965,51.267,51.85,7225432,0
2014-06-06,52.045,52.433,51.999,52.292,8131045,0
2014-06-09,52.045,52.413,51.845,52.084,6895009,0
2014-06-10,52.065,52.14,51.827,52.026,5375849,0
2014-06-11,51.874,51.941,51.402,51.809,5640103,0
2014-06-12,51.762,51.809,51.355,51.468,8344441,0
2014-06-13,51.486,51.874,51.45,51.733,5948243,0
2014-06-16,51.629,52.075,51.458,51.999,6381013,0
2014-06-17,51.791,52.348,51.733,52.224,8123564,0
2014-06-18,52.188,52.66,51.864,52.574,7900292,0
2014-06-19,52.801,52.801,52.367,52.679,6502352,0
2014-06-20,52.962,52.962,52.453,52.564,9714806,0
2014-06-23,52.555,52.754,52.272,52.699,5621998,0
2014-06-24,52.404,52.801,52.262,52.262,9269895,0
2014-06-25,52.045,52.168,51.781,51.913,8083381,0
2014-06-26,52.017,52.017,51.194,51.913,6281415,0
2014-06-27,51.647,51.904,51.28,51.647,6930923,0
2014-06-30,51.772,51.96,51.496,51.621,5731878,0
2014-07-01,52.009,52.689,51.96,52.376,7241225,0
2014-07-02,52.093,52.612,52.055,52.252,4988994,0
2014-07-03,52.501,52.953,52.358,52.622,3901643,0
2014-07-07,52.404,52.483,52.026,52.31,4512916,0
2014-07-08,52.111,52.159,51.753,51.951,7763764,0
2014-07-09,52.159,52.318,51.762,52.084,4321542,0
2014-07-10,51.137,51.612,50.246,51.525,9331233,0
2014-07-11,51.364,51.705,51.11,51.563,4276025,0
2014-07-14,51.999,52.252,51.894,52.111,5816530,0
2014-07-15,52.13,52.509,51.904,52.065,7069436,0
2014-07-16,52.338,52.453,51.894,52.055,5472758,0
2014-07-17,51.932,52.318,51.695,51.733,7979493,0
2014-07-18,51.932,52.262,51.676,52.207,5211062,0
2014-07-21,51.772,52.197,51.686,52.121,6941024,0
2014-07-22,51.817,52.065,51.583,51.733,8785120,0
2014-07-23,51.874,52.14,51.733,52.036,4100117,0
2014-07-24,52.207,52.386,51.923,52.178,4484681,0
2014-07-25,51.864,51.999,51.213,51.223,7820232,0
2014-07-28,51.204,51.232,50.561,51.023,7544693,0
2014-07-29,51.072,51.204,50.418,50.456,6689633,0
2014-07-30,50.751,50.826,50.078,50.172,7233645,0
2014-07-31,49.747,50.088,49.085,49.162,8746802,0
2014-08-01,49.095,49.567,48.812,49.227,9924242,0
2014-08-04,49.653,49.9,49.209,49.802,9385149,0
2014-08-05,50.636,50.786,48.943,49.368,23926520,0
2014-08-06,49.085,49.792,49.085,49.653,10563368,0
2014-08-07,49.965,50.125,49.162,49.237,14092859,0
2014-08-08,49.33,49.634,49.162,49.605,8595017,0
2014-08-11,49.71,50.163,49.559,50.032,6505190,0
2014-08-12,50.088,50.596,50.06,50.456,8526897,0
2014-08-13,50.702,50.863,50.456,50.626,9372984,0
2014-08-14,50.731,51.326,50.674,51.127,6812394,0
2014-08-15,51.374,51.422,50.524,51.062,6223889,0
2014-08-18,51.412,51.592,51.156,51.525,5936266,0
2014-08-19,51.705,51.923,51.544,51.656,6159512,0
2014-08-20,51.535,52.026,51.535,51.894,6635935,0
2014-08-21,51.835,52.726,51.762,52.564,8504972,0
2014-08-22,52.395,52.537,52.055,52.328,7651761,0
2014-08-25,52.679,53.047,52.584,52.86,8889879,0
2014-08-26,52.971,53.17,52.86,53.038,5021590,0
2014-08-27,53.217,53.257,52.962,53.113,6742610,0
2014-08-28,52.801,52.84,52.463,52.707,5653589,0
2014-08-29,52.916,53.047,52.716,53.019,4673571,0
2014-09-02,53.237,53.314,52.453,52.773,6395462,0
2014-09-03,52.898,53.019,52.547,52.564,5846435,0
2014-09-04,52.792,52.916,51.989,52.234,6812559,0
2014-09-05,52.075,52.348,51.676,52.055,6199958,0
2014-09-08,52.318,52.593,51.96,52.318,7845010,0
2014-09-09,52.163,52.371,51.669,52.21,6717617,0
2014-09-10,52.239,52.647,52.154,52.468,7267322,0
2014-09-11,52.21,52.73,52.163,52.543,4582812,0
2014-09-12,52.408,52.608,52.144,52.315,5965234,0
2014-09-15,52.239,52.56,51.888,52.513,6014704,0
2014-09-16,52.343,52.827,52.257,52.722,7331879,0
2014-09-17,52.932,53.321,52.608,52.942,9618071,0
2014-09-18,52.856,53.536,52.856,53.395,8257701,0
2014-09-19,53.575,53.613,52.239,52.362,15534953,0
2014-09-22,52.21,52.496,52.039,52.069,8585449,0
2014-09-23,51.993,52.247,51.538,51.669,8098357,0
2014-09-24,51.659,52.277,51.615,52.125,6977499,0
2014-09-25,52.012,52.039,51.301,51.339,8042613,0
2014-09-26,51.452,51.868,51.339,51.679,7270038,0
2014-09-29,51.186,51.669,50.722,51.348,7399119,0
2014-09-30,51.452,51.776,51.157,51.206,8704064,0
2014-10-01,51.225,51.282,50.117,50.201,15442668,0
2014-10-02,50.211,50.353,49.006,49.869,13505474,0
2014-10-03,50.597,50.777,50.266,50.569,8053100,0
2014-10-06,50.742,50.836,49.746,50.022,7180373,0
2014-10-07,49.566,49.604,48.345,48.354,18010072,0
2014-10-08,48.466,49.337,47.803,49.301,17221440,0
2014-10-09,49.082,49.292,47.593,47.793,19909486,0
2014-10-10,47.415,47.973,47.036,47.356,15740546,0
2014-10-13,47.395,47.823,47.121,47.215,10796122,0
2014-10-14,47.425,47.964,47.299,47.463,12217755,0
2014-10-15,46.571,47.205,46.03,47.102,16274310,0
2014-10-16,46.4,47.395,46.144,46.826,13277039,0
2014-10-17,47.49,48.326,47.375,48.115,11442648,0
2014-10-20,48.666,48.742,47.954,48.354,9353828,0
2014-10-21,48.646,49.48,48.598,49.433,9579585,0
2014-10-22,49.575,49.737,48.969,48.978,7971602,0
2014-10-23,49.403,49.519,48.835,48.931,7204574,0
2014-10-24,48.864,49.49,48.713,49.443,6074021,0
2014-10-27,49.301,49.529,48.827,49.043,7585128,0
2014-10-28,49.347,50.117,49.337,50.088,11744346,0
2014-10-29,50.117,50.334,49.292,49.633,8792159,0
2014-10-30,49.443,50.334,49.423,50.172,5885451,0
2014-10-31,50.885,50.977,50.353,50.777,10054953,0
2014-11-03,51.025,51.103,50.399,50.996,10253109,0
2014-11-04,50.996,51.044,50.144,50.617,16257291,0
2014-11-05,50.732,51.005,50.363,50.977,9564525,0
2014-11-06,50.836,51.234,50.617,51.103,7974780,0
2014-11-07,51.044,51.377,50.846,51.215,7829007,0
2014-11-10,51.282,51.528,51.186,51.528,6334639,0
2014-11-11,51.461,51.795,51.461,51.528,4862188,0
2014-11-12,51.196,51.641,51.025,51.518,6343198,0
2014-11-13,51.367,51.766,51.348,51.659,6165410,0
2014-11-14,51.566,51.709,50.817,51.093,9583004,0
2014-11-17,51.005,51.263,50.904,51.206,7904766,0
2014-11-18,51.301,51.377,50.987,51.083,7451604,0
2014-11-19,50.996,51.301,50.865,51.206,6700172,0
2014-11-20,50.951,51.632,50.894,51.615,8141999,0
2014-11-21,52.125,52.125,51.659,51.747,8847142,0
2014-11-24,52.003,52.315,51.908,52.229,8689993,0
2014-11-25,52.277,52.296,51.461,51.829,8650508,0
2014-11-26,51.859,51.935,51.547,51.766,3762927,0
2014-11-28,51.839,52.154,51.839,51.945,3053169,0
2014-12-01,51.718,51.868,51.111,51.595,7544119,0
2014-12-02,51.713,52.303,51.713,52.236,6325059,0
2014-12-03,52.264,52.625,52.065,52.159,7708027,0
2014-12-04,51.96,52.557,51.923,52.415,5728736,0
2014-12-05,52.615,53.083,52.445,52.567,6842195,0
2014-12-08,52.577,53.166,52.397,52.91,7929323,0
2014-12-09,52.274,52.834,52.045,52.815,5549697,0
2014-12-10,52.53,52.92,52.009,52.103,8082041,0
2014-12-11,52.493,53.1,52.045,52.425,7832040,0
2014-12-12,52.141,52.52,51.343,51.352,7488734,0
2014-12-15,51.742,51.864,50.43,50.81,9063467,0
2014-12-16,50.401,51.41,50.212,50.24,8273897,0
2014-12-17,50.527,51.484,50.336,51.323,9194944,0
2014-12-18,51.951,52.264,51.654,52.264,9012041,0
2014-12-19,52.274,53.053,52.112,52.995,15636239,0
2014-12-22,52.948,53.423,52.805,53.33,10747384,0
2014-12-23,53.33,53.776,53.31,53.623,7546058,0
2014-12-24,53.832,53.898,53.452,53.472,3821326,0
2014-12-26,53.727,53.947,53.575,53.603,3470160,0
2014-12-29,53.527,53.955,53.423,53.671,5395837,0
2014-12-30,53.536,53.955,53.433,53.69,4667285,0
2014-12-31,53.898,53.917,53.176,53.213,5319495,0
2015-01-02,53.708,53.776,52.966,53.31,6960560,0
2015-01-05,52.902,53.083,51.999,52.254,10632715,0
2015-01-06,52.009,52.131,51.058,51.513,16215759,0
2015-01-07,51.799,51.999,51.466,51.761,9222287,0
2015-01-08,51.704,51.941,51.17,51.533,13752517,0
2015-01-09,51.494,51.581,50.318,50.659,7239122,0
2015-01-12,50.489,50.564,49.538,49.747,8541091,0
2015-01-13,49.974,50.382,48.342,49.281,14779986,0
2015-01-14,48.482,48.87,47.95,48.816,12885631,0
2015-01-15,48.816,48.968,47.857,47.884,8479183,0
2015-01-16,47.732,48.588,47.551,48.559,8508848,0
2015-01-20,48.76,48.93,47.779,48.122,8728397,0
2015-01-21,47.933,48.539,47.551,48.293,7608119,0
2015-01-22,48.721,49.719,48.323,49.672,12472700,0
2015-01-23,49.633,49.747,48.92,48.939,5512904,0
2015-01-26,48.692,48.996,48.453,48.654,12797904,0
2015-01-27,48.208,48.388,47.732,47.95,8669129,0
2015-01-28,48.303,48.303,46.725,46.753,11876744,0
2015-01-29,46.906,47.219,46.251,46.8,13051657,0
2015-01-30,46.44,47.143,46.316,46.431,11827265,0
2015-02-02,46.574,48.073,46.564,47.942,12636301,0
2015-02-03,48.264,48.825,48.073,48.77,9967461,0
2015-02-04,48.521,49.318,48.502,48.939,10832732,0
2015-02-05,48.597,49.281,48.597,49.042,6699883,0
2015-02-06,49.357,49.926,49.357,49.499,10537344,0
2015-02-09,49.091,49.851,48.949,49.538,7465913,0
2015-02-10,49.908,50.135,49.367,49.792,5874028,0
2015-02-11,49.709,49.747,49.111,49.643,7870632,0
2015-02-12,49.699,50.061,49.48,49.832,9804875,0
2015-02-13,48.606,51.438,48.597,51.267,20932339,0
2015-02-17,51.391,52.503,51.314,52.245,16501254,0
2015-02-18,51.989,52.35,51.864,51.979,9498239,0
2015-02-19,51.932,52.493,51.817,52.236,8497558,0
2015-02-20,52.121,52.605,51.674,52.465,13096016,0
2015-02-23,52.445,52.445,51.674,51.845,12216290,0
2015-02-24,51.799,52.586,51.799,52.294,8256631,0
2015-02-25,52.026,52.359,51.979,52.065,6131643,0
2015-02-26,52.045,52.359,51.951,52.188,6940591,0
2015-02-27,52.207,52.834,52.103,52.567,15820941,0
2015-03-02,52.435,52.873,52.294,52.873,7666573,0
2015-03-03,52.567,52.948,52.493,52.805,6263541,0
2015-03-04,52.53,52.738,52.226,52.615,6375743,0
2015-03-05,52.786,52.893,52.445,52.834,5909889,0
2015-03-06,52.966,53.623,52.815,53.203,12083125,0
2015-03-09,53.073,53.408,52.844,53.31,12378962,0
2015-03-10,52.78,52.78,51.815,51.819,13972907,0
2015-03-11,51.8,52.408,51.733,52.105,6980417,0
2015-03-12,52.333,52.999,52.277,52.944,6182692,0
2015-03-13,52.742,52.944,52.19,52.658,6833813,0
2015-03-16,52.97,53.418,52.848,53.258,6220183,0
2015-03-17,52.819,53.408,52.523,53.134,5961626,0
2015-03-18,53.037,53.98,52.658,53.723,8913086,0
2015-03-19,53.714,53.714,52.714,52.99,6480525,0
2015-03-20,53.144,53.514,53.008,53.267,12245554,0
2015-03-23,53.315,53.8,53.162,53.162,6079037,0
2015-03-24,52.905,53.248,52.724,52.724,5612018,0
2015-03-25,52.697,52.724,51.915,51.915,7312068,0
2015-03-26,51.781,51.943,51.543,51.582,9330329,0
2015-03-27,51.896,51.896,51.343,51.449,6778361,0
2015-03-30,51.655,52.181,51.655,52.067,6060029,0
2015-03-31,51.81,52.478,51.62,52.171,7796790,0
2015-04-01,52.001,52.391,51.638,52.19,7541533,0
2015-04-02,52.037,52.589,51.81,52.506,5623359,0
2015-04-06,51.886,52.905,51.762,52.771,4872263,0
2015-04-07,52.628,52.952,52.323,52.353,5101112,0
2015-04-08,52.315,53.067,52.287,52.799,6130601,0
2015-04-09,52.752,53.772,52.705,53.599,6978295,0
2015-04-10,53.495,53.989,53.447,53.885,5243715,0
2015-04-13,53.809,55.03,53.676,54.714,9245785,0
2015-04-14,54.579,55,54.18,54.752,6832127,0
2015-04-15,54.99,55.789,54.809,55.485,7655777,0
2015-04-16,55.571,55.925,55.351,55.38,7689030,0
2015-04-17,54.99,55.334,54.333,54.687,7964449,0
2015-04-20,55.047,55.143,54.648,54.761,4957214,0
2015-04-21,54.839,54.922,53.791,53.933,8578118,0
2015-04-22,54.133,54.18,53.514,53.875,10843177,0
2015-04-23,53.818,54.076,53.552,54.038,10174576,0
2015-04-24,54.371,54.438,54.133,54.266,6190024,0
2015-04-27,54.19,54.609,54.086,54.276,8165242,0
2015-04-28,53.913,54.448,53.895,54.086,9257058,0
2015-04-29,53.913,54.18,53.667,53.943,10717107,0
2015-04-30,53.59,54.009,53.258,53.599,7657371,0
2015-05-01,54.229,55.255,54.086,54.98,14074570,0
2015-05-04,55.228,55.666,55.21,55.418,5563918,0
2015-05-05,55.245,55.752,55.123,55.228,7863523,0
2015-05-06,55.59,55.866,54.961,55.37,7111618,0
2015-05-07,55.38,56.656,55.057,56.15,8904992,0
2015-05-08,56.598,56.932,56.267,56.818,7166616,0
2015-05-11,56.818,57.019,56.323,56.37,8879585,0
2015-05-12,55.935,56.16,55.6,55.952,7636708,0
2015-05-13,55.762,56.106,55.647,55.935,5448737,0
2015-05-14,56.179,56.38,55.915,56.15,4154455,0
2015-05-15,56.208,56.237,55.37,55.571,7810094,0
2015-05-18,55.666,56.208,55.581,56.077,5139820,0
2015-05-19,56.198,56.714,55.961,56.571,5719494,0
2015-05-20,56.589,57.218,56.115,57.094,6886306,0
2015-05-21,57.066,57.799,56.989,57.342,7081446,0
2015-05-22,57.257,57.578,56.951,57.019,4806939,0
2015-05-26,56.904,56.942,56.247,56.399,5307656,0
2015-05-27,56.447,56.733,56.351,56.551,6770484,0
2015-05-28,56.466,56.666,55.935,56.608,4326368,0
2015-05-29,56.524,56.561,55.752,55.808,7159895,0
2015-06-01,56.096,56.179,55.544,55.876,6918604,0
2015-06-02,56.086,57.179,55.836,56.828,9479746,0
2015-06-03,56.979,58.35,56.789,58.188,13062079,0
2015-06-04,57.769,58.114,57.578,57.714,8754088,0
2015-06-05,58.228,58.389,57.531,57.608,6696654,0
2015-06-08,57.608,57.684,56.78,56.808,8907836,0
2015-06-09,56.784,57.576,56.603,57.243,7574235,0
2015-06-10,57.501,58.95,57.366,58.856,11437967,0
2015-06-11,58.864,59.372,58.75,59.151,8732250,0
2015-06-12,58.99,59.161,58.664,59.056,7363714,0
2015-06-15,58.493,60.783,58.348,59.704,20814269,0
2015-06-16,59.362,59.687,58.97,59.141,11385382,0
2015-06-17,59.388,59.504,58.75,59.028,7552983,0
2015-06-18,59.438,59.524,58.941,59.438,9336245,0
2015-06-19,59.237,59.381,58.674,59,16868160,0
2015-06-22,59.476,59.878,59.303,59.714,7534642,0
2015-06-23,60.241,60.525,59.896,60.421,9585468,0
2015-06-24,60.249,60.45,59.933,60.04,6354497,0
2015-06-25,59.991,60.325,59.57,59.57,7217623,0
2015-06-26,59.896,60.086,59.639,59.858,7143426,0
2015-06-29,58.903,59.695,58.702,58.769,9184075,0
2015-06-30,59.388,59.589,58.702,58.99,7932488,0
2015-07-01,59.886,60.059,59.199,59.495,6239324,0
2015-07-02,59.609,59.724,59.075,59.237,6784595,0
2015-07-06,58.664,59.265,58.417,59.018,7404690,0
2015-07-07,59.018,59.428,58.064,59.362,7917681,0
2015-07-08,59.046,59.181,58.14,58.358,6338884,0
2015-07-09,59.028,59.313,58.809,58.931,6325048,0
2015-07-10,59.886,60.211,59.418,59.751,4404708,0
2015-07-13,60.191,60.544,60.001,60.476,4755682,0
2015-07-14,60.515,60.944,60.269,60.659,6977779,0
2015-07-15,60.944,61.433,60.476,61.097,5804535,0
2015-07-16,61.546,61.546,60.868,61.223,5428912,0
2015-07-17,61.116,61.259,60.716,61.116,5579509,0
2015-07-20,61.269,61.297,60.974,61.106,5162407,0
2015-07-21,61.126,61.336,60.774,61.069,5805141,0
2015-07-22,60.974,61.727,60.821,61.585,5408686,0
2015-07-23,61.642,61.957,61.106,61.204,5146896,0
2015-07-24,61.25,61.405,60.659,60.726,4682950,0
2015-07-27,60.306,60.496,59.78,60.342,7405948,0
2015-07-28,60.764,61.059,60.342,60.745,7074051,0
2015-07-29,60.831,61.776,60.755,61.585,6486271,0
2015-07-30,61.468,61.642,61.213,61.575,5549956,0
2015-07-31,61.642,61.756,61.145,61.184,7615758,0
2015-08-03,61.287,61.615,60.888,61.213,8026229,0
2015-08-04,60.783,60.783,57.556,59.485,27957696,0
2015-08-05,59.896,60.316,59.733,60.077,13500963,0
2015-08-06,60.095,60.706,59.991,60.134,10983438,0
2015-08-07,60.181,60.563,60.086,60.486,6071646,0
2015-08-10,61.012,61.746,61.012,61.059,8862028,0
2015-08-11,60.124,60.622,60.105,60.412,7383372,0
2015-08-12,59.733,60.622,58.702,60.362,10191824,0
2015-08-13,60.286,60.897,60.259,60.342,4512340,0
2015-08-14,60.134,61.327,60.05,61.307,6020084,0
2015-08-17,60.897,61.546,60.649,61.355,5204012,0
2015-08-18,61.233,61.405,60.622,60.792,7069333,0
2015-08-19,60.402,60.506,59.933,60.04,9356471,0
2015-08-20,59.476,59.82,58.864,58.884,8801766,0
2015-08-21,58.226,58.569,56.966,56.994,13681532,0
2015-08-24,51.737,56.193,51.527,54.333,21004561,0
2015-08-25,56.079,56.384,53.97,54.046,12946155,0
2015-08-26,56.441,56.88,54.687,56.451,14255203,0
2015-08-27,57.09,58.358,56.661,58.311,10275768,0
2015-08-28,57.701,58.264,57.538,58.206,6627186,0
2015-08-31,57.957,58.073,57.473,57.576,9841586,0
2015-09-01,56.271,56.689,55.639,56.04,10152316,0
2015-09-02,56.784,56.784,55.668,56.393,10074240,0
2015-09-03,56.661,57.338,56.555,56.729,9031594,0
2015-09-04,55.869,56.137,55.247,55.42,8377228,0
2015-09-08,56.261,56.593,55.717,56.528,7432777,0
2015-09-09,57.062,57.138,55.737,55.849,6553407,0
2015-09-10,55.628,56.128,55.495,55.819,7241386,0
2015-09-11,55.313,55.937,55.274,55.928,7600495,0
2015-09-14,55.859,55.869,55.228,55.609,7463554,0
2015-09-15,55.829,56.435,55.591,56.233,5858931,0
2015-09-16,56.243,56.675,56.109,56.473,6362793,0
2015-09-17,56.607,57.03,55.928,56.021,6691939,0
2015-09-18,55.13,55.677,54.756,55.4,18927031,0
2015-09-21,55.746,56.128,55.456,55.638,5452692,0
2015-09-22,54.89,55.15,54.555,54.918,8196871,0
2015-09-23,54.815,55.169,54.497,54.746,5286006,0
2015-09-24,54.123,54.727,53.98,54.555,6086741,0
2015-09-25,55.485,55.601,54.835,55.169,5523717,0
2015-09-28,54.863,54.918,53.165,53.366,10225581,0
2015-09-29,53.51,53.789,53.021,53.424,5957179,0
2015-09-30,54.21,54.488,53.74,54.478,7730868,0
2015-10-01,54.835,54.863,53.75,54.573,7185807,0
2015-10-02,53.06,54.844,52.963,54.835,8225760,0
2015-10-05,55.159,55.937,55.159,55.879,6900695,0
2015-10-06,55.609,55.965,55.218,55.303,6823686,0
2015-10-07,55.686,56.156,54.918,55.436,8187490,0
2015-10-08,55.264,55.849,54.948,55.839,6167546,0
2015-10-09,55.859,56.031,55.418,55.792,8098100,0
2015-10-12,55.755,56.263,55.648,56.263,5176655,0
2015-10-13,55.774,56.693,55.755,56.273,6965426,0
2015-10-14,56.444,56.444,55.582,55.638,7303814,0
2015-10-15,55.992,56.789,55.582,56.75,4916078,0
2015-10-16,57.077,57.546,56.952,57.526,5703214,0
2015-10-19,57.432,57.594,57.143,57.526,8101781,0
2015-10-20,57.71,57.997,57.442,57.786,5417287,0
2015-10-21,57.988,58.449,57.672,57.748,5447267,0
2015-10-22,58.036,58.65,58.016,58.248,7852480,0
2015-10-23,58.678,58.869,58.333,58.755,6953015,0
2015-10-26,58.755,58.841,58.43,58.64,3341390,0
2015-10-27,58.178,58.476,57.921,58.41,5991495,0
2015-10-28,60.365,61.294,59.713,61.256,22640556,0
2015-10-29,61.23,61.363,60.434,60.873,7265074,0
2015-10-30,60.873,61.075,60.462,60.462,9467636,0
2015-11-02,60.826,61.555,60.577,61.112,11430373,0
2015-11-03,58.64,58.956,58.006,58.449,33348211,0
2015-11-04,58.16,58.486,57.192,58.296,23465847,0
2015-11-05,58.178,59.559,58.122,59.446,11414039,0
2015-11-06,60.71,60.778,59.262,59.379,11024593,0
2015-11-09,59.301,59.35,58.449,58.688,8416486,0
2015-11-10,58.524,58.898,58.39,58.822,5099434,0
2015-11-11,59.014,59.061,58.15,58.169,7363634,0
2015-11-12,57.997,58.064,56.924,56.932,8411619,0
2015-11-13,56.838,57.546,56.607,56.866,8290114,0
2015-11-16,56.713,58.169,56.617,58.16,8639407,0
2015-11-17,58.439,58.879,58.342,58.486,10185413,0
2015-11-18,58.678,59.542,58.496,59.406,7759549,0
2015-11-19,59.396,59.648,59.253,59.426,6248754,0
2015-11-20,59.677,59.972,59.502,59.648,7661718,0
2015-11-23,59.83,60.807,59.741,60.173,9726398,0
2015-11-24,59.484,60.769,59.455,60.518,10937817,0
2015-11-25,60.701,60.787,60.278,60.548,6329419,0
2015-11-27,60.405,61.191,60.318,61.056,4110585,0
2015-11-30,60.998,61.314,60.826,60.96,9836744,0
2015-12-01,61.256,61.584,60.998,61.476,8378653,0
2015-12-02,61.294,61.658,60.787,60.883,7790262,0
2015-12-03,61.104,61.153,59.845,60.056,8412699,0
2015-12-04,60.333,61.836,60.285,61.626,7880883,0
2015-12-07,61.442,61.617,60.383,60.477,9658900,0
2015-12-08,60.112,60.615,59.746,60.432,5719253,0
2015-12-09,60.008,60.932,59.497,59.882,7837997,0
2015-12-10,59.775,59.948,58.65,58.725,14782160,0
2015-12-11,57.753,58.186,56.992,57.263,15758133,0
2015-12-14,57.513,57.531,55.789,56.262,15527279,0
2015-12-15,57.466,58.236,56.992,57.724,12343733,0
2015-12-16,58.236,58.833,57.272,58.678,11967010,0
2015-12-17,58.899,59.18,57.888,57.908,8575457,0
2015-12-18,57.695,57.753,56.636,57.397,28147868,0
2015-12-21,57.734,58.167,57.397,57.753,7706644,0
2015-12-22,58.081,58.716,57.705,58.485,7567889,0
2015-12-23,58.688,59.236,58.504,59.14,6308881,0
2015-12-24,59.18,59.795,59.14,59.419,2658759,0
2015-12-28,59.006,59.419,58.755,59.323,3711671,0
2015-12-29,59.775,60.422,59.69,60.23,4409218,0
2015-12-30,60.19,60.695,59.948,60.2,4936165,0
2015-12-31,59.998,60.422,59.671,59.681,5098028,0
2016-01-04,58.419,58.814,57.609,58.196,10915292,0
2016-01-05,58.216,58.697,58.053,58.399,8133100,0
2016-01-06,57.659,57.734,57.263,57.541,9967201,0
2016-01-07,56.366,57.302,56.079,56.164,9294190,0
2016-01-08,56.636,56.824,55.183,55.327,8600428,0
2016-01-11,55.751,55.856,54.738,55.558,10007453,0
2016-01-12,56.049,56.232,55.183,55.816,8877868,0
2016-01-13,56.973,57.156,54.412,54.574,13093703,0
2016-01-14,54.682,55.682,54.295,55.183,9468669,0
2016-01-15,53.39,54.239,53.269,54.017,12131034,0
2016-01-19,54.441,54.98,53.777,54.085,10578696,0
2016-01-20,52.496,53.661,51.513,53.015,16831618,0
2016-01-21,53.074,54.046,53.015,53.266,8604425,0
2016-01-22,54.267,54.827,53.603,54.267,9908483,0
2016-01-25,54.103,54.382,53.276,53.314,10619063,0
2016-01-26,54.152,54.547,53.529,53.844,12258937,0
2016-01-27,53.469,53.95,52.457,52.524,15749101,0
2016-01-28,52.977,53.257,52.178,52.689,12639468,0
2016-01-29,53.034,54.392,52.862,54.392,11222590,0
2016-02-01,53.757,54.719,53.333,54.21,12752142,0
2016-02-02,53.43,53.661,53.121,53.286,13283598,0
2016-02-03,53.333,53.333,50.531,52.304,18177903,0
2016-02-04,52.168,52.755,51.706,52.022,12758483,0
2016-02-05,51.918,52.013,50.56,51.398,13826513,0
2016-02-08,50.569,50.704,49.933,50.368,16447099,0
2016-02-09,49.51,50.917,49.403,50.319,11699325,0
2016-02-10,50.78,51.483,50.483,50.512,10634816,0
2016-02-11,49.163,49.567,48.518,48.653,19567300,0
2016-02-12,49.838,52.245,49.433,51.041,18184670,0
2016-02-16,51.041,51.513,49.886,50.135,13740413,0
2016-02-17,50.752,51.503,50.319,50.723,10262620,0
2016-02-18,50.04,50.358,49.645,50.001,8956960,0
2016-02-19,49.982,50.011,49.403,49.625,9444973,0
2016-02-22,50.126,50.328,49.905,50.175,7496749,0
2016-02-23,50.087,50.107,48.923,49.173,7153754,0
2016-02-24,48.556,49.24,48.373,49.038,7867517,0
2016-02-25,48.923,49.544,48.527,49.471,8464070,0
2016-02-26,49.962,49.986,49.086,49.202,9154300,0
2016-02-29,49.211,49.235,48.345,48.345,12192459,0
2016-03-01,48.759,50.049,48.527,49.962,12030385,0
2016-03-02,49.933,50.194,49.366,49.915,7919932,0
2016-03-03,49.972,50.429,49.625,50.338,9825434,0
2016-03-04,50.503,51.041,50.069,50.368,22546947,0
2016-03-07,49.972,50.77,49.577,50.714,7956114,0
2016-03-08,50.194,50.723,49.664,50.011,8451057,0
2016-03-09,50.29,50.338,49.491,49.683,6161929,0
2016-03-10,49.76,50.419,49.257,49.944,5530913,0
2016-03-11,50.391,51.311,50.304,51.254,7498940,0
2016-03-14,50.961,51.553,50.933,51.234,6653424,0
2016-03-15,50.915,51.399,50.429,51.379,7085256,0
2016-03-16,51.126,51.64,50.981,51.273,6693036,0
2016-03-17,51.263,51.825,50.75,51.534,5972708,0
2016-03-18,51.718,52.251,51.669,52.047,10223528,0
2016-03-21,51.825,52.348,51.524,51.912,4707812,0
2016-03-22,51.893,52.338,51.563,52.057,6297734,0
2016-03-23,52.057,52.377,51.689,51.787,6622280,0
2016-03-24,51.33,51.419,50.915,51.34,5789108,0
2016-03-28,51.485,51.936,51.389,51.757,5303652,0
2016-03-29,51.593,52.042,51.349,51.737,7515029,0
2016-03-30,52.455,53.2,52.107,52.832,8642997,0
2016-03-31,52.823,53.133,52.281,52.377,8571177,0
2016-04-01,52.193,53.288,52.047,53.191,6668115,0
2016-04-04,53.181,53.2,52.639,52.716,5472647,0
2016-04-05,52.271,52.561,51.922,52.018,6804328,0
2016-04-06,51.903,52.522,51.816,52.435,5745422,0
2016-04-07,52.009,52.184,51.175,51.466,5798471,0
2016-04-08,51.787,52,51.409,51.514,5152019,0
2016-04-11,51.787,52.097,51.649,51.757,5345886,0
2016-04-12,51.806,52.203,51.5,52.125,12172966,0
2016-04-13,52.405,53.444,52.405,53.434,6685680,0
2016-04-14,53.298,53.861,53.123,53.549,6123047,0
2016-04-15,53.869,53.869,53.162,53.25,7140990,0
2016-04-18,53.22,53.598,52.929,53.569,8968778,0
2016-04-19,53.676,54.315,53.569,53.995,4064128,0
2016-04-20,54.073,54.636,54.025,54.382,3784775,0
2016-04-21,54.17,54.499,53.782,53.802,5452195,0
2016-04-22,53.957,54.471,53.821,54.451,6191203,0
2016-04-25,54.083,54.344,53.695,54.218,4401192,0
2016-04-26,54.218,54.915,54.054,54.8,5144157,0
2016-04-27,54.751,55.149,54.596,54.878,6492041,0
2016-04-28,54.461,54.91,54.015,54.101,7028896,0
2016-04-29,53.898,54.295,53.569,54.093,8029632,0
2016-05-02,54.636,55.042,54.161,54.839,9400031,0
2016-05-03,53.355,54.325,53.26,54.209,12361704,0
2016-05-04,53.618,53.733,52.765,53.152,9430635,0
2016-05-05,53.123,53.327,52.862,53.113,8009143,0
2016-05-06,52.755,53.38,52.698,53.337,7106930,0
2016-05-09,53.279,53.714,53.056,53.539,6066552,0
2016-05-10,53.676,55.188,53.613,54.606,6299575,0
2016-05-11,54.528,54.849,54.161,54.228,7170533,0
2016-05-12,54.461,54.702,54.17,54.548,7952026,0
2016-05-13,54.49,54.945,53.889,53.937,6129378,0
2016-05-16,53.733,54.17,53.529,53.569,6623084,0
2016-05-17,53.704,54.101,53.414,53.686,8628195,0
2016-05-18,53.598,55.014,53.501,54.955,8736443,0
2016-05-19,54.606,54.915,54.101,54.616,8090422,0
2016-05-20,54.896,55.721,54.79,55.208,6501463,0
2016-05-23,55.119,55.323,54.945,55.139,5687108,0
2016-05-24,55.448,56.108,55.362,55.915,6767719,0
2016-05-25,56.03,56.553,56.03,56.254,5304007,0
2016-05-26,56.01,56.195,55.856,55.962,4694087,0
2016-05-27,56.06,56.525,55.986,56.515,5773823,0
2016-05-31,56.602,56.772,55.915,56.089,10878379,0
2016-06-01,55.652,56.108,55.249,55.953,6109662,0
2016-06-02,55.935,56.099,55.617,56.05,6496748,0
2016-06-03,55.313,55.75,54.935,55.487,6566779,0
2016-06-06,55.208,55.816,55.208,55.517,5924532,0
2016-06-07,55.537,55.797,55.284,55.293,5341008,0
2016-06-08,55.293,55.566,55.08,55.158,5916953,0
2016-06-09,54.876,54.973,54.564,54.671,7477125,0
2016-06-10,54.087,54.203,53.404,53.589,8310786,0
2016-06-13,53.219,53.735,52.985,53.014,5595196,0
2016-06-14,52.906,53.034,52.177,52.614,8602025,0
2016-06-15,52.879,53.024,52.157,52.206,6978690,0
2016-06-16,51.797,52.322,51.407,52.264,6541136,0
2016-06-17,52.264,52.342,51.797,52.059,9809235,0
2016-06-20,52.771,53.092,52.327,52.362,5344960,0
2016-06-21,52.664,52.684,52.196,52.419,5523355,0
2016-06-22,52.566,52.916,52.284,52.313,4908008,0
2016-06-23,52.819,53.316,52.819,53.316,4386587,0
2016-06-24,50.744,51.387,49.35,49.428,15297886,0
2016-06-27,48.658,48.727,47.176,47.546,12642017,0
2016-06-28,48.581,48.61,47.556,48.551,10089316,0
2016-06-29,49.135,50.164,48.872,50.149,8793471,0
2016-06-30,50.577,51.572,50.192,51.542,10746246,0
2016-07-01,51.309,51.942,51.222,51.523,6334277,0
2016-07-05,51.036,51.105,49.73,49.906,9621841,0
2016-07-06,49.643,49.984,48.922,49.954,8537115,0
2016-07-07,50.237,50.822,50.013,50.501,7813041,0
2016-07-08,51.241,51.718,51.056,51.659,6730103,0
2016-07-11,51.913,52.113,51.621,51.932,5244064,0
2016-07-12,52.304,52.898,52.274,52.489,8162011,0
2016-07-13,52.644,52.771,52.109,52.439,4511115,0
2016-07-14,53.044,53.297,52.712,53.014,5760651,0
2016-07-15,53.229,53.345,52.79,53.054,4808088,0
2016-07-18,52.946,53.385,52.879,53.17,4013146,0
2016-07-19,52.898,53.131,52.731,53.074,3589213,0
2016-07-20,53.19,53.478,52.936,53.18,3776508,0
2016-07-21,53.111,53.249,52.809,52.906,4269725,0
2016-07-22,53.024,53.278,52.956,53.229,2980694,0
2016-07-25,53.229,53.345,53.004,53.268,3484450,0
2016-07-26,53.268,53.521,53.004,53.297,3026540,0
2016-07-27,53.219,53.424,53.024,53.229,4909005,0
2016-07-28,53.024,53.501,52.956,53.394,3391795,0
2016-07-29,53.044,53.259,52.79,53.054,6092380,0
2016-08-01,53.074,53.375,52.771,52.829,6304339,0
2016-08-02,52.809,53.004,52.556,52.761,6195422,0
2016-08-03,55.46,56.746,55.354,56.62,15845741,0
2016-08-04,56.61,56.766,56.114,56.142,8456900,0
2016-08-05,56.766,57.654,56.64,57.594,6096064,0
2016-08-08,57.916,58.287,57.769,57.877,5523950,0
2016-08-09,57.779,58.034,57.594,57.759,3736895,0
2016-08-10,57.759,57.897,57.409,57.497,3638652,0
2016-08-11,57.692,58.029,57.634,57.673,3534471,0
2016-08-12,57.341,57.469,57.219,57.351,2706008,0
2016-08-15,57.517,57.829,57.449,57.712,3535347,0
2016-08-16,57.478,58.049,57.254,57.799,3937034,0
2016-08-17,57.75,57.887,57.439,57.526,4247183,0
2016-08-18,57.604,57.839,57.303,57.478,3855355,0
2016-08-19,57.303,57.478,56.961,57.361,3977106,0
2016-08-22,57.409,57.589,57.195,57.488,3687958,0
2016-08-23,57.741,57.839,57.488,57.517,4101649,0
2016-08-24,57.507,57.839,57.303,57.409,3971797,0
2016-08-25,57.264,57.741,57.239,57.439,4184996,0
2016-08-26,57.664,57.984,57.205,57.517,4049253,0
2016-08-29,57.644,58.219,57.644,57.916,3772026,0
2016-08-30,58.219,58.219,57.712,58.12,4317942,0
2016-08-31,58.179,58.364,57.839,58.305,6223120,0
2016-09-01,58.384,58.462,57.488,57.897,4788470,0
2016-09-02,58.199,58.443,58.034,58.334,4452196,0
2016-09-06,58.111,58.315,57.488,57.936,7234602,0
2016-09-07,57.809,57.994,57.439,57.859,4588412,0
2016-09-08,57.868,58.063,57.469,57.536,5409327,0
2016-09-09,57.361,57.779,57.166,57.175,7114000,0
2016-09-12,56.795,57.712,56.075,57.488,9463477,0
2016-09-13,56.861,57.193,56.545,57.057,7212647,0
2016-09-14,57.007,57.449,56.724,56.91,6096208,0
2016-09-15,56.831,57.713,56.714,57.409,6673683,0
2016-09-16,57.037,57.081,56.556,56.733,22761470,0
2016-09-19,56.977,57.36,56.498,56.675,6814178,0
2016-09-20,56.92,56.948,56.615,56.675,5197176,0
2016-09-21,56.948,57.183,56.384,56.92,8505827,0
2016-09-22,57.067,57.851,56.997,57.801,6724744,0
2016-09-23,57.732,57.928,57.459,57.546,6436663,0
2016-09-26,57.263,57.263,56.89,57.076,4996178,0
2016-09-27,56.968,57.742,56.733,57.33,5499156,0
2016-09-28,57.595,58.33,57.459,58.301,6158990,0
2016-09-29,58.153,58.654,57.057,57.223,7402838,0
2016-09-30,57.615,58.399,57.615,58.143,6540262,0
2016-10-03,57.997,58.105,57.311,57.732,4454451,0
2016-10-04,57.635,58.065,57.439,57.889,6064027,0
2016-10-05,58.193,59.065,58.143,58.693,5308428,0
2016-10-06,58.751,58.917,58.31,58.741,5022544,0
2016-10-07,58.791,59.222,58.409,58.85,4751116,0
2016-10-10,59.113,59.505,59.113,59.222,3506578,0
2016-10-11,58.898,59.163,58.305,58.654,5133730,0
2016-10-12,58.879,59.644,58.693,59.222,5536500,0
2016-10-13,58.595,58.721,57.742,58.389,6235792,0
2016-10-14,58.927,59.467,58.565,58.654,5234130,0
2016-10-17,58.82,59.256,58.693,59.075,5217483,0
2016-10-18,59.486,59.775,59.163,59.271,4111052,0
2016-10-19,59.242,59.77,59.242,59.486,4548864,0
2016-10-20,59.271,59.469,58.605,58.859,4464388,0
2016-10-21,58.33,58.879,58.203,58.791,4073130,0
2016-10-24,59.065,59.281,58.977,59.104,3478109,0
2016-10-25,59.085,59.374,58.947,59.329,3514056,0
2016-10-26,59.085,60.133,58.947,59.878,6720050,0
2016-10-27,60.202,60.78,59.887,60.182,10126530,0
2016-10-28,60.398,60.662,59.731,60.046,7161276,0
2016-10-31,60.309,60.71,60.202,60.457,6022134,0
2016-11-01,60.524,60.564,58.698,59.457,8493974,0
2016-11-02,59.408,59.887,59.026,59.329,7509255,0
2016-11-03,56.968,57.183,56.194,56.977,13334736,0
2016-11-04,57.057,57.164,56.213,56.223,8916369,0
2016-11-07,57.027,58.114,56.948,58.085,10017624,0
2016-11-08,57.918,58.663,57.526,58.301,9418773,0
2016-11-09,58.879,59.927,58.497,59.701,13288842,0
2016-11-10,60.279,62.192,60.261,61.936,12801182,0
2016-11-11,61.66,62.202,61.455,62.042,9872668,0
2016-11-14,62.378,63.42,62.268,63.152,9738905,0
2016-11-15,62.64,63.298,62.448,63.298,8764751,0
2016-11-16,62.65,63.22,62.172,62.808,6293955,0
2016-11-17,62.66,63.161,62.66,62.936,6356920,0
2016-11-18,62.846,62.936,62.172,62.622,4553781,0
2016-11-21,62.71,62.956,62.378,62.63,4254430,0
2016-11-22,62.74,62.827,61.82,62.71,6762930,0
2016-11-23,62.846,63.19,62.534,63.032,4596935,0
2016-11-25,62.73,63.278,62.73,63.142,2116627,0
2016-11-28,62.69,63.2,62.016,62.034,6492007,0
2016-11-29,62.202,62.298,61.976,62.006,4925561,0
2016-11-30,62.407,62.77,62.052,62.052,7784082,0
2016-12-01,62.378,62.856,62.318,62.818,6064904,0
2016-12-02,62.798,62.906,62.407,62.464,5758698,0
2016-12-05,62.846,62.926,62.539,62.926,4735167,0
2016-12-06,63.23,63.379,62.788,63.221,5012913,0
2016-12-07,63.31,63.999,63.23,63.93,5186067,0
2016-12-08,63.989,65.092,63.812,64.816,5270898,0
2016-12-09,64.797,64.984,64.477,64.826,6654471,0
2016-12-12,65.072,65.211,63.989,64.619,6666552,0
2016-12-13,64.925,65.319,64.422,65.299,5223173,0
2016-12-14,64.738,65.979,64.422,65.004,6715774,0
2016-12-15,65.249,66.007,65.122,65.181,6243919,0
2016-12-16,65.319,65.663,64.984,65.289,15000728,0
2016-12-19,65.319,65.663,64.6,65.525,7740847,0
2016-12-20,65.722,65.959,65.309,65.585,4138819,0
2016-12-21,65.565,65.85,65.211,65.643,3109763,0
2016-12-22,65.22,65.762,64.944,65.22,3094646,0
2016-12-23,65.22,65.486,65.038,65.398,2087615,0
2016-12-27,65.525,65.9,65.408,65.683,3294940,0
2016-12-28,65.663,65.752,64.865,64.875,2449041,0
2016-12-29,64.994,65.184,64.442,64.501,3388484,0
2016-12-30,64.403,64.718,64.127,64.314,4566879,0
2017-01-03,64.944,65.004,63.704,64.127,7435642,0
2017-01-04,64.491,65.201,64.285,64.964,4971729,0
2017-01-05,64.807,65.062,63.94,64.6,4161827,0
2017-01-06,65.555,66.053,65.181,65.792,5683557,0
2017-01-09,65.673,65.85,65.062,65.368,4412255,0
2017-01-10,65.398,66.441,65.249,66.176,5028893,0
2017-01-11,65.82,66.244,65.309,65.929,4828493,0
2017-01-12,65.545,65.595,64.747,65.239,5640098,0
2017-01-13,65.131,65.89,65.112,65.338,5464748,0
2017-01-17,64.698,65.398,64.462,65.052,5234836,0
2017-01-18,65.328,65.456,64.856,65.23,5030630,0
2017-01-19,65.436,65.633,64.954,65.279,4466976,0
2017-01-20,65.279,66.421,65.249,65.525,9059753,0
2017-01-23,65.506,65.515,64.442,64.491,5788859,0
2017-01-24,64.836,64.925,64.344,64.501,6616481,0
2017-01-25,64.718,65.062,64.432,64.718,6904249,0
2017-01-26,65.004,65.388,64.55,65.013,4934292,0
2017-01-27,64.994,65.043,63.999,64.216,5699758,0
2017-01-30,63.96,63.96,63.043,63.901,5229448,0
2017-01-31,63.763,64.147,63.073,63.28,6291250,0
2017-02-01,63.763,64.009,63.083,63.29,4762983,0
2017-02-02,62.896,63.629,62.779,63.143,4602008,0
2017-02-03,63.979,64.186,63.517,63.95,4448542,0
2017-02-06,63.556,64.058,63.517,63.911,2915947,0
2017-02-07,64.196,64.255,63.772,63.891,3702104,0
2017-02-08,63.714,64.048,63.517,63.92,3230607,0
2017-02-09,64.048,64.585,63.945,64.324,5456256,0
2017-02-10,64.413,64.875,64.353,64.61,5154315,0
2017-02-13,64.738,65.289,64.649,65.131,4639565,0
2017-02-14,65.417,65.904,65.249,65.87,7994860,0
2017-02-15,61.587,62.029,59.489,59.922,38810417,0
2017-02-16,59.873,61.734,59.774,61.32,14464881,0
2017-02-17,61.143,61.547,60.867,61.547,7909523,0
2017-02-21,61.804,62.61,61.557,62.442,9541049,0
2017-02-22,62.138,63.457,62.068,62.856,10161553,0
2017-02-23,63.26,63.29,62.906,63.043,6173075,0
2017-02-24,62.719,62.739,62.255,62.659,6560109,0
2017-02-27,62.582,63.527,62.562,63.024,8672112,0
2017-02-28,62.788,63.31,62.729,62.946,8132790,0
2017-03-01,63.743,63.911,63.388,63.644,10293966,0
2017-03-02,63.605,63.743,62.876,62.926,6939346,0
2017-03-03,62.886,63.388,62.797,63.24,4711725,0
2017-03-06,62.827,63.033,62.404,62.807,5387665,0
2017-03-07,62.719,62.788,61.699,62.482,8271746,0
2017-03-08,62.876,63.073,62.325,62.472,5955790,0
2017-03-09,63.556,63.763,61.991,62.245,8697077,0
2017-03-10,62.325,62.432,61.911,62.118,5082127,0
2017-03-13,61.336,62.677,61.178,62.534,8344909,0
2017-03-14,62.108,62.376,61.772,62.236,5184206,0
2017-03-15,62.444,62.742,62.236,62.584,5923210,0
2017-03-16,62.504,62.821,62.133,62.266,5239952,0
2017-03-17,62,62.401,61.396,61.782,16628367,0
2017-03-20,61.574,62.198,61.247,61.732,4644133,0
2017-03-21,62.038,62.038,60.93,61.128,7382776,0
2017-03-22,60.95,61.198,60.475,60.614,7494353,0
2017-03-23,60.683,61.262,60.574,60.712,6965830,0
2017-03-24,60.871,61.138,59.822,60.257,8554224,0
2017-03-27,59.525,60.495,59.277,60.307,6695501,0
2017-03-28,60.069,61.614,60,61.228,6551171,0
2017-03-29,60.97,61.257,60.881,61.138,5425257,0
2017-03-30,61.098,62.246,61.049,61.93,4755193,0
2017-03-31,61.772,62.198,61.614,61.792,5350700,0
2017-04-03,61.792,61.92,60.712,61.158,5212065,0
2017-04-04,61.079,61.624,60.871,61.544,4600363,0
2017-04-05,61.89,62.128,60.92,60.99,4643703,0
2017-04-06,60.871,61.436,60.762,61.208,3902532,0
2017-04-07,60.891,61.188,60.663,60.712,4897246,0
2017-04-10,60.782,61.257,60.639,60.851,4810138,0
2017-04-11,60.653,60.782,59.941,60.168,6211326,0
2017-04-12,59.574,59.842,59.124,59.555,7595011,0
2017-04-13,59.377,59.683,58.891,58.941,6009443,0
2017-04-17,59.001,59.446,58.763,59.317,6000760,0
2017-04-18,58.981,59.307,58.693,58.891,4891375,0
2017-04-19,59.208,59.367,58.104,58.377,6188945,0
2017-04-20,58.545,59.871,58.327,59.059,9494774,0
2017-04-21,58.951,59.089,58.475,58.525,6539974,0
2017-04-24,59.287,59.347,58.798,59.079,8007382,0
2017-04-25,59.396,59.683,59.287,59.455,8447614,0
2017-04-26,59.396,60.198,59.311,59.545,12536376,0
2017-04-27,59.594,60.782,59.505,60.524,6931041,0
2017-04-28,60.426,60.693,60.248,60.287,4872435,0
2017-05-01,60.564,61.247,60.446,60.98,5838433,0
2017-05-02,60.871,61.426,60.762,60.9,5252111,0
2017-05-03,60.772,61.276,60.634,60.91,7602838,0
2017-05-04,62.276,62.83,61.96,62.029,8578228,0
2017-05-05,62.118,62.306,61.97,62.068,6119499,0
2017-05-08,62.118,62.158,61.118,61.286,6549010,0
2017-05-09,61.267,61.802,61.03,61.188,6365014,0
2017-05-10,61.02,61.168,60.589,60.742,3995869,0
2017-05-11,62.236,62.256,61.088,61.158,9192444,0
2017-05-12,60.95,61.178,60.297,60.366,14628736,0
2017-05-15,60.624,61.228,60.624,61.188,9516214,0
2017-05-16,61.692,61.732,61.198,61.445,8044608,0
2017-05-17,60.703,61.218,60.549,60.93,13378615,0
2017-05-18,60.851,61.25,60.529,60.762,10037483,0
2017-05-19,60.881,61.158,60.495,60.574,9807762,0
2017-05-22,60.98,61.276,60.544,60.752,9344481,0
2017-05-23,60.732,61.643,60.584,61.534,8050704,0
2017-05-24,61.594,62.198,61.534,61.96,12092808,0
2017-05-25,62.208,62.589,61.91,62.474,10020227,0
2017-05-26,62.356,63.246,62.266,62.9,8898560,0
2017-05-30,62.652,63.657,62.613,63.444,6407065,0
2017-05-31,63.534,63.534,62.87,62.979,7582875,0
2017-06-01,63.158,63.385,62.979,63.246,5199858,0
2017-06-02,62.91,63.692,62.801,63.583,5796172,0
2017-06-05,63.346,63.494,63.123,63.177,3284674,0
2017-06-06,62.92,62.999,62.408,62.662,4200543,0
2017-06-07,62.752,62.772,62.434,62.514,4232081,0
2017-06-08,62.415,63.553,62.415,63.009,4904964,0
2017-06-09,63.177,63.553,62.672,63.524,7182617,0
2017-06-12,63.663,64.061,63.235,63.484,5656972,0
2017-06-13,63.543,63.991,63.305,63.892,4740486,0
2017-06-14,63.703,64.01,63.295,63.912,3042247,0
2017-06-15,63.474,63.792,63.021,63.474,4921632,0
2017-06-16,63.633,63.663,63.235,63.454,7652190,0
2017-06-19,63.792,63.842,63.384,63.613,3106499,0
2017-06-20,63.464,63.578,62.996,63.056,3928020,0
2017-06-21,63.553,63.603,62.827,62.887,4491735,0
2017-06-22,62.668,62.947,62.499,62.718,2763995,0
2017-06-23,62.847,63.026,62.479,62.688,8500586,0
2017-06-26,62.887,63.315,62.758,62.847,3860172,0
2017-06-27,62.927,63.658,62.877,63.076,5013400,0
2017-06-28,63.335,63.812,63.335,63.504,3805735,0
2017-06-29,63.971,64.19,62.917,63.165,4386900,0
2017-06-30,63.335,63.354,61.952,62.191,7759985,0
2017-07-03,62.489,63.573,62.489,62.957,3246241,0
2017-07-05,63.066,63.215,62.131,62.449,7176148,0
2017-07-06,62.449,63.454,62.439,62.748,6120288,0
2017-07-07,62.897,63.106,62.648,63.016,3299830,0
2017-07-10,62.748,62.966,62.648,62.738,3060037,0
2017-07-11,62.807,62.937,62.4,62.579,2898641,0
2017-07-12,62.579,63.255,62.459,62.857,2700781,0
2017-07-13,63.026,63.951,62.847,63.792,5537079,0
2017-07-14,63.464,63.902,63.156,63.772,2782512,0
2017-07-17,63.663,63.877,63.195,63.713,3484671,0
2017-07-18,63.494,63.742,63.18,63.534,4001989,0
2017-07-19,63.583,63.852,63.394,63.852,2877541,0
2017-07-20,63.882,64.011,63.474,63.892,3462483,0
2017-07-21,63.822,63.941,63.524,63.862,3561508,0
2017-07-24,63.862,64.28,63.713,64.19,2943548,0
2017-07-25,64.598,65.075,64.568,64.946,4986276,0
2017-07-26,64.966,65.13,64.668,64.847,4482504,0
2017-07-27,64.827,65.677,64.747,64.827,4311970,0
2017-07-28,64.906,65.175,64.717,64.926,2853517,0
2017-07-31,65.065,65.304,64.792,65.105,3170961,0
2017-08-01,65.384,65.394,64.936,65.135,2993384,0
2017-08-02,64.946,65.598,64.752,65.553,3713651,0
2017-08-03,65.732,66.945,64.757,65.712,8537604,0
2017-08-04,65.821,65.881,64.449,64.737,5100981,0
2017-08-07,64.419,64.737,64.16,64.638,5329250,0
2017-08-08,64.598,64.732,64.051,64.23,3158590,0
2017-08-09,63.673,64.101,63.305,63.673,5631091,0
2017-08-10,63.394,63.514,62.589,62.668,4255251,0
2017-08-11,62.808,62.877,62.181,62.32,3695739,0
2017-08-14,62.837,63.071,62.504,62.549,3263949,0
2017-08-15,62.827,63.106,62.668,62.698,3081600,0
2017-08-16,62.867,62.967,62.474,62.638,2670986,0
2017-08-17,62.429,62.429,61.315,61.345,5132278,0
2017-08-18,61.136,61.504,60.838,61.017,4518529,0
2017-08-21,60.977,61.027,60.599,60.967,2847596,0
2017-08-22,61.027,61.186,60.619,60.897,4861084,0
2017-08-23,60.559,60.728,60.34,60.45,5324633,0
2017-08-24,60.47,60.619,59.853,59.913,5412365,0
2017-08-25,59.992,60.589,59.813,60.46,5902850,0
2017-08-28,60.34,60.39,59.952,60.34,6612124,0
2017-08-29,59.883,60.102,59.704,59.893,4895758,0
2017-08-30,59.853,60.022,59.783,59.883,4443479,0
2017-08-31,60.092,60.221,59.744,60.161,7338543,0
2017-09-01,60.261,60.708,60.122,60.38,3766448,0
2017-09-05,60.112,60.36,59.147,59.336,8402449,0
2017-09-06,59.405,59.644,59.107,59.157,5962778,0
2017-09-07,59.077,59.157,57.749,57.963,6683436,0
2017-09-08,57.724,59.913,57.595,59.465,10121737,0
2017-09-11,60.042,60.738,59.664,60.45,8176110,0
2017-09-12,60.519,60.907,60.385,60.878,4334477,0
2017-09-13,60.579,60.659,60.186,60.42,5522170,0
2017-09-14,60.5,60.56,59.6,59.81,5383341,0
2017-09-15,59.67,60.04,59.4,59.62,9327574,0
2017-09-18,59.66,59.8,59.23,59.39,7294044,0
2017-09-19,59.34,59.7699,59.21,59.49,4093759,0
2017-09-20,59.44,60.33,59.44,60.12,6049659,0
2017-09-21,60.22,60.71,60.14,60.5,4353439,0
2017-09-22,60.37,61.005,60.21,60.71,4407244,0
2017-09-25,60.31,61.19,60.31,61.01,4405295,0
2017-09-26,60.8,60.85,60.01,60.47,7686610,0
2017-09-27,60.9,61.52,60.51,61.25,5967317,0
2017-09-28,61.23,61.32,60.71,60.97,4895109,0
2017-09-29,61.24,61.88,61.125,61.39,4326962,0
2017-10-02,61.72,61.94,61.3775,61.86,3864532,0
2017-10-03,61.78,61.92,61.28,61.63,4423314,0
2017-10-04,61.6,61.7,61.415,61.58,2403370,0
2017-10-05,61.64,62.17,61.43,61.98,3651962,0
2017-10-06,62.26,62.43,62,62.26,3636396,0
2017-10-09,62.24,62.31,61.605,61.78,2593583,0
2017-10-10,61,61.93,61,61.78,4094446,0
2017-10-11,61.72,61.875,61.45,61.84,5740949,0
2017-10-12,61.75,62.745,61.66,62.55,6227148,0
2017-10-13,62.43,63.37,62.24,63.16,7058336,0
2017-10-16,63.37,64.05,63.14,63.98,6539406,0
2017-10-17,63.85,64.09,63.47,63.63,5376087,0
2017-10-18,63.88,63.97,63.25,63.44,4442680,0
2017-10-19,63.24,65.15,63.07,65.07,7181971,0
2017-10-20,65.34,65.55,64.82,64.87,6866172,0
2017-10-23,65.16,65.35,64.8,64.96,4108690,0
2017-10-24,65.02,65.19,64.8,65.13,3805567,0
2017-10-25,65.18,65.38,64.86,65.1,4016420,0
2017-10-26,65.43,65.45,64.435,64.85,4034035,0
2017-10-27,64.76,64.89,63.97,64.55,4006033,0
2017-10-30,64.2,64.99,64.12,64.78,4030073,0
2017-10-31,64.68,64.95,64.44,64.61,3191478,0
2017-11-01,64.92,65.09,64.51,64.66,3026599,0
2017-11-02,64.58,65.3,64.4,64.98,4031600,0
2017-11-03,62.09,63.48,61.72,62,14417417,0
2017-11-06,61.8,62.73,61.6,62.49,7610884,0
2017-11-07,62.62,63.08,61.93,62.13,5952014,0
2017-11-08,62.12,62.2606,61.55,61.67,4715830,0
2017-11-09,61.5,62.39,61.31,62.24,4566687,0
2017-11-10,62.08,62.33,61.91,62.06,4422068,0
