Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,1169.22,1169.22,1119.46,1119.46,29544,0
1980-01-03,1116.14,1116.14,1097.89,1116.14,44846,0
1980-01-04,1116.14,1131.06,1107.84,1124.42,29441,0
1980-01-07,1124.42,1127.76,1124.42,1124.42,17727,0
1980-01-08,1124.42,1139.36,1119.46,1139.36,65582,0
1980-01-09,1139.36,1172.53,1139.36,1149.29,152215,0
1980-01-10,1149.29,1160.91,1145.99,1160.91,31816,0
1980-01-11,1160.91,1160.91,1139.36,1145.99,17991,0
1980-01-14,1145.99,1145.99,1134.36,1142.68,71488,0
1980-01-15,1139.36,1139.36,1131.06,1139.36,34981,0
1980-01-16,1139.36,1154.28,1124.42,1127.76,61729,0
1980-01-17,1124.42,1124.42,1101.21,1107.84,51759,0
1980-01-18,1107.84,1112.82,1104.53,1107.84,83308,0
1980-01-21,1107.84,1116.14,1107.84,1116.14,39939,0
1980-01-22,1116.14,1127.76,1116.14,1116.14,211781,0
1980-01-23,1116.14,1145.99,1107.84,1139.36,76553,0
1980-01-24,1149.29,1169.22,1149.29,1169.22,17148,0
1980-01-25,1169.22,1169.22,1154.28,1160.91,32659,0
1980-01-28,1160.91,1190.78,1160.91,1190.78,29175,0
1980-01-29,1190.78,1194.1,1169.22,1175.84,104202,0
1980-01-30,1175.84,1179.17,1169.22,1175.84,39307,0
1980-01-31,1187.45,1209.02,1187.45,1199.05,60201,0
1980-02-01,1204.02,1204.02,1189.13,1192.42,42948,0
1980-02-04,1192.42,1195.75,1154.28,1154.28,218533,0
1980-02-05,1147.66,1147.66,1132.74,1147.66,32341,0
1980-02-06,1147.66,1150.97,1117.82,1117.82,34717,0
1980-02-07,1117.82,1127.76,1091.26,1101.21,46430,0
1980-02-08,1101.21,1109.51,1101.21,1106.18,11556,0
1980-02-11,1106.18,1106.18,1086.3,1097.89,63418,0
1980-02-12,1097.89,1101.21,1086.3,1101.21,26431,0
1980-02-13,1101.21,1101.21,1091.26,1094.59,99715,0
1980-02-14,1094.59,1106.18,1094.59,1101.21,16145,0
1980-02-15,1097.89,1097.89,1082.97,1086.3,300151,0
1980-02-19,1082.97,1082.97,1068.04,1068.04,77082,0
1980-02-20,1071.36,1086.3,1071.36,1082.97,18835,0
1980-02-21,1082.97,1086.3,1071.36,1079.65,72594,0
1980-02-22,1074.69,1074.69,1056.44,1064.73,44846,0
1980-02-25,1064.73,1071.36,1059.75,1064.73,14246,0
1980-02-26,1064.73,1068.04,1059.75,1064.73,9550,0
1980-02-27,1064.73,1068.04,1059.75,1059.75,23057,0
1980-02-28,1064.73,1064.73,1064.73,1064.73,8547,0
1980-02-29,1064.73,1086.3,1064.73,1086.3,10395,0
1980-03-03,1094.59,1112.82,1094.59,1097.89,46059,0
1980-03-04,1097.89,1097.89,1064.73,1064.73,131110,0
1980-03-05,1064.73,1064.73,1044.8,1044.8,59200,0
1980-03-06,1038.2,1038.2,1029.89,1038.2,17357,0
1980-03-07,1029.89,1029.89,1011.63,1014.97,75870,0
1980-03-10,1014.97,1018.28,1000.05,1011.63,39095,0
1980-03-11,1041.49,1053.13,1041.49,1049.8,163767,0
1980-03-12,1049.8,1056.44,1044.8,1049.8,18941,0
1980-03-13,1049.8,1049.8,1049.8,1049.8,13876,0
1980-03-14,1049.8,1064.73,1041.49,1056.44,44002,0
1980-03-17,1056.44,1056.44,1044.8,1053.13,64420,0
1980-03-18,1053.13,1056.44,1041.49,1049.8,61044,0
1980-03-19,1049.8,1064.73,1049.8,1056.44,22056,0
1980-03-20,1056.44,1064.73,1053.13,1059.75,37512,0
1980-03-21,1059.75,1071.36,1056.44,1068.04,64896,0
1980-03-24,1068.04,1068.04,1033.24,1033.24,32341,0
1980-03-25,1033.24,1044.8,1026.58,1044.8,28596,0
1980-03-26,1049.8,1064.73,1049.8,1056.44,10974,0
1980-03-27,1056.44,1064.73,1023.26,1026.58,41627,0
1980-03-28,1033.24,1049.8,1033.24,1049.8,65950,0
1980-03-31,1049.8,1059.75,1049.8,1053.13,17832,0
1980-04-01,1053.13,1053.13,1038.2,1041.49,37881,0
1980-04-02,1041.49,1044.8,1038.2,1038.2,7334,0
1980-04-03,1038.2,1049.8,1038.2,1044.8,31339,0
1980-04-07,1041.49,1041.49,1026.58,1026.58,42682,0
1980-04-08,1026.58,1026.58,1014.97,1014.97,33185,0
1980-04-09,1014.97,1038.2,1014.97,1038.2,17464,0
1980-04-10,1038.2,1044.8,1026.58,1029.89,4486,0
1980-04-11,1029.89,1029.89,1023.26,1026.58,9657,0
1980-04-14,1023.26,1023.26,1018.28,1018.28,6280,0
1980-04-15,1018.28,1018.28,1011.63,1011.63,5066,0
1980-04-16,1011.63,1011.63,950.28,958.59,43158,0
1980-04-17,955.27,955.27,950.28,950.28,32078,0
1980-04-18,950.28,966.89,940.35,966.89,8706,0
1980-04-21,966.89,966.89,950.28,950.28,13982,0
1980-04-22,955.27,985.12,955.27,973.54,15463,0
1980-04-23,973.54,985.12,973.54,985.12,35824,0
1980-04-24,985.12,985.12,976.82,981.8,11556,0
1980-04-25,981.8,1003.37,976.82,981.8,86578,0
1980-04-28,981.8,996.73,981.8,988.43,21207,0
1980-04-29,1000.05,1014.97,1000.05,1014.97,5804,0
1980-04-30,1023.26,1038.2,1023.26,1033.24,4591,0
1980-05-01,1049.8,1059.75,1049.8,1053.13,141554,0
1980-05-02,1061.41,1096.24,1058.1,1096.24,216846,0
1980-05-05,1096.24,1099.57,1087.94,1096.24,49700,0
1980-05-06,1099.57,1107.84,1099.57,1104.53,65264,0
1980-05-07,1104.53,1119.46,1096.24,1114.48,74392,0
1980-05-08,1114.48,1131.06,1107.84,1111.15,51968,0
1980-05-09,1111.15,1111.15,1104.53,1107.84,20525,0
1980-05-12,1107.84,1107.84,1099.57,1107.84,11240,0
1980-05-13,1111.15,1122.79,1111.15,1119.46,9550,0
1980-05-14,1126.09,1164.23,1126.09,1160.91,101194,0
1980-05-15,1164.23,1187.45,1164.23,1187.45,75501,0
1980-05-16,1187.45,1187.45,1175.84,1187.45,18835,0
1980-05-19,1187.45,1190.78,1175.84,1179.17,249131,0
1980-05-20,1179.17,1184.13,1172.53,1175.84,43317,0
1980-05-21,1172.53,1172.53,1157.61,1160.91,37250,0
1980-05-22,1160.91,1187.45,1160.91,1187.45,48011,0
1980-05-23,1187.45,1202.38,1187.45,1195.75,44002,0
1980-05-27,1195.75,1207.35,1187.45,1207.35,10132,0
1980-05-28,1207.35,1210.67,1202.38,1210.67,47854,0
1980-05-29,1207.35,1207.35,1184.13,1184.13,42473,0
1980-05-30,1184.13,1190.78,1175.84,1184.13,31339,0
1980-06-02,1190.78,1210.67,1190.78,1202.38,27117,0
1980-06-03,1213.99,1222.27,1213.99,1222.27,100455,0
1980-06-04,1222.27,1222.27,1217.32,1222.27,110585,0
1980-06-05,1222.27,1228.91,1217.32,1217.32,33874,0
1980-06-06,1217.32,1222.27,1217.32,1217.32,15300,0
1980-06-09,1217.32,1217.32,1213.99,1213.99,52919,0
1980-06-10,1213.99,1213.99,1207.35,1207.35,5066,0
1980-06-11,1207.35,1213.99,1202.38,1213.99,29653,0
1980-06-12,1213.99,1213.99,1195.75,1195.75,15089,0
1980-06-13,1195.75,1207.35,1190.78,1199.05,13032,0
1980-06-16,1199.05,1202.38,1195.75,1195.75,14825,0
1980-06-17,1195.75,1210.67,1195.75,1207.35,18677,0
1980-06-18,1207.35,1213.99,1199.05,1213.99,39307,0
1980-06-19,1210.67,1210.67,1187.45,1187.45,61886,0
1980-06-20,1184.13,1184.13,1179.17,1179.17,65582,0
1980-06-23,1175.84,1175.84,1169.22,1175.84,45584,0
1980-06-24,1175.84,1175.84,1164.23,1169.22,7703,0
1980-06-25,1169.22,1190.78,1160.91,1190.78,12928,0
1980-06-26,1199.05,1222.27,1199.05,1202.38,79931,0
1980-06-27,1202.38,1217.32,1199.05,1217.32,15670,0
1980-06-30,1217.32,1222.27,1195.75,1195.75,16883,0
1980-07-01,1195.75,1222.27,1187.45,1217.32,40045,0
1980-07-02,1217.32,1275.36,1217.32,1272.03,65582,0
1980-07-03,1278.68,1316.81,1278.68,1310.17,131214,0
1980-07-07,1310.17,1316.81,1301.9,1310.17,80669,0
1980-07-08,1310.17,1313.49,1298.58,1301.9,63787,0
1980-07-09,1301.9,1320.14,1301.9,1310.17,47167,0
1980-07-10,1310.17,1316.81,1298.58,1301.9,43051,0
1980-07-11,1301.9,1305.21,1298.58,1298.58,84786,0
1980-07-14,1298.58,1310.17,1298.58,1310.17,150841,0
1980-07-15,1313.49,1340.02,1313.49,1325.11,89007,0
1980-07-16,1325.11,1336.71,1320.14,1320.14,96338,0
1980-07-17,1320.14,1340.02,1320.14,1340.02,73177,0
1980-07-18,1343.36,1358.28,1343.36,1358.28,150365,0
1980-07-21,1381.5,1416.31,1381.5,1412.99,100351,0
1980-07-22,1412.99,1477.69,1408.04,1454.47,101563,0
1980-07-23,1442.86,1442.86,1431.24,1434.57,51862,0
1980-07-24,1434.57,1454.47,1434.57,1439.56,41944,0
1980-07-25,1439.56,1449.47,1434.57,1442.86,37619,0
1980-07-28,1442.86,1457.78,1442.86,1457.78,54395,0
1980-07-29,1461.11,1487.64,1461.11,1487.64,30761,0
1980-07-30,1492.59,1537.37,1492.59,1522.45,44636,0
1980-07-31,1522.45,1545.67,1504.23,1534.09,58983,0
1980-08-01,1539.04,1539.04,1524.14,1539.04,30126,0
1980-08-04,1539.04,1547.33,1527.45,1539.04,37143,0
1980-08-05,1539.04,1547.33,1515.83,1515.83,94809,0
1980-08-06,1515.83,1515.83,1485.96,1509.18,38354,0
1980-08-07,1509.18,1524.14,1500.92,1515.83,36774,0
1980-08-08,1515.83,1535.73,1515.83,1527.45,87212,0
1980-08-11,1527.45,1532.42,1515.83,1532.42,64633,0
1980-08-12,1527.45,1527.45,1515.83,1515.83,57034,0
1980-08-13,1515.83,1515.83,1492.59,1492.59,47854,0
1980-08-14,1485.96,1485.96,1447.85,1471.06,96338,0
1980-08-15,1471.06,1471.06,1454.47,1454.47,34136,0
1980-08-18,1454.47,1462.75,1439.56,1442.86,12400,0
1980-08-19,1442.86,1447.85,1424.61,1427.93,14456,0
1980-08-20,1427.93,1432.92,1416.31,1432.92,7489,0
1980-08-21,1432.92,1471.06,1427.93,1466.08,39095,0
1980-08-22,1466.08,1485.96,1462.75,1471.06,70909,0
1980-08-25,1471.06,1471.06,1466.08,1471.06,3377,0
1980-08-26,1471.06,1477.69,1471.06,1471.06,39095,0
1980-08-27,1466.08,1466.08,1451.15,1454.47,10132,0
1980-08-28,1454.47,1462.75,1447.85,1451.15,46798,0
1980-08-29,1451.15,1451.15,1439.56,1447.85,25222,0
1980-09-02,1451.15,1454.47,1451.15,1454.47,31971,0
1980-09-03,1471.06,1492.59,1471.06,1492.59,42789,0
1980-09-04,1492.59,1515.83,1485.96,1489.28,102248,0
1980-09-05,1485.96,1485.96,1459.45,1459.45,18467,0
1980-09-08,1459.45,1471.06,1439.56,1439.56,31131,0
1980-09-09,1439.56,1451.15,1432.92,1451.15,16779,0
1980-09-10,1451.15,1462.75,1447.85,1459.45,17727,0
1980-09-11,1462.75,1471.06,1462.75,1471.06,213837,0
1980-09-12,1471.06,1492.59,1466.08,1492.59,37405,0
1980-09-15,1492.59,1532.42,1489.28,1532.42,65843,0
1980-09-16,1539.04,1553.99,1539.04,1542.36,129526,0
1980-09-17,1550.66,1562.25,1550.66,1562.25,201861,0
1980-09-18,1562.25,1562.25,1532.42,1532.42,13770,0
1980-09-19,1535.73,1562.25,1535.73,1562.25,136491,0
1980-09-22,1558.95,1558.95,1524.14,1558.95,46430,0
1980-09-23,1558.95,1562.25,1532.42,1535.73,24005,0
1980-09-24,1515.83,1515.83,1424.61,1466.08,607216,0
1980-09-25,1466.08,1466.08,1427.93,1436.22,20733,0
1980-09-26,1386.47,1386.47,1374.87,1374.87,31497,0
1980-09-29,1363.27,1363.27,1348.35,1354.94,45321,0
1980-09-30,1354.94,1371.56,1354.94,1371.56,16621,0
1980-10-01,1371.56,1389.79,1354.94,1371.56,63682,0
1980-10-02,1371.56,1371.56,1363.27,1366.57,17464,0
1980-10-03,1366.57,1416.31,1359.92,1404.71,80091,0
1980-10-06,1404.71,1412.99,1401.39,1409.69,19419,0
1980-10-07,1409.69,1412.99,1398.07,1401.39,23742,0
1980-10-08,1401.39,1401.39,1383.12,1386.47,20733,0
1980-10-09,1386.47,1389.79,1371.56,1386.47,76713,0
1980-10-10,1386.47,1386.47,1348.35,1366.57,44158,0
1980-10-13,1366.57,1386.47,1359.92,1386.47,25591,0
1980-10-14,1386.47,1401.39,1371.56,1371.56,66953,0
1980-10-15,1371.56,1386.47,1371.56,1386.47,42789,0
1980-10-16,1386.47,1393.1,1371.56,1371.56,60883,0
1980-10-17,1363.27,1363.27,1354.94,1363.27,42682,0
1980-10-20,1363.27,1401.39,1354.94,1401.39,161131,0
1980-10-21,1416.31,1439.56,1416.31,1421.31,42314,0
1980-10-22,1421.31,1485.96,1412.99,1474.36,228769,0
1980-10-23,1504.23,1524.14,1504.23,1509.18,204761,0
1980-10-24,1509.18,1520.82,1509.18,1515.83,53184,0
1980-10-27,1515.83,1515.83,1504.23,1512.51,14086,0
1980-10-28,1509.18,1509.18,1492.59,1497.59,85999,0
1980-10-29,1497.59,1524.14,1477.69,1477.69,77082,0
1980-10-30,1464.43,1464.43,1409.69,1426.26,416645,0
1980-10-31,1426.26,1432.92,1417.98,1432.92,112856,0
1980-11-03,1432.92,1456.12,1426.26,1449.47,32078,0
1980-11-05,1464.43,1479.35,1464.43,1472.7,88373,0
1980-11-06,1467.72,1467.72,1441.2,1456.12,44372,0
1980-11-07,1452.8,1452.8,1444.52,1444.52,72706,0
1980-11-10,1449.47,1479.35,1449.47,1479.35,84890,0
1980-11-11,1487.64,1535.73,1487.64,1525.78,78503,0
1980-11-12,1549.01,1680.02,1549.01,1587.14,115913,0
1980-11-13,1633.58,1703.24,1633.58,1691.62,164030,0
1980-11-14,1718.17,1749.67,1718.17,1726.44,232881,0
1980-11-17,1726.44,1756.28,1711.53,1756.28,60674,0
1980-11-18,1764.59,1811.02,1764.59,1796.08,104202,0
1980-11-19,1796.08,1842.54,1787.81,1834.24,108316,0
1980-11-20,1834.24,1837.57,1799.41,1819.31,57141,0
1980-11-21,1819.31,1825.94,1756.28,1756.28,170892,0
1980-11-24,1756.28,1764.59,1711.53,1741.36,102248,0
1980-11-25,1741.36,1756.28,1729.77,1741.36,145933,0
1980-11-26,1741.36,1764.59,1741.36,1741.36,50172,0
1980-11-28,1741.36,1749.67,1738.05,1749.67,16515,0
1980-12-01,1749.67,1749.67,1718.17,1726.44,158806,0
1980-12-02,1726.44,1726.44,1680.02,1711.53,101563,0
1980-12-03,1711.53,1726.44,1699.91,1726.44,49331,0
1980-12-04,1726.44,1756.28,1694.92,1694.92,350591,0
1980-12-05,1694.92,1703.24,1671.72,1680.02,56191,0
1980-12-08,1665.07,1665.07,1557.28,1572.21,179543,0
1980-12-09,1572.21,1603.71,1563.95,1603.71,136386,0
1980-12-10,1603.71,1618.65,1572.21,1572.21,101036,0
1980-12-11,1568.91,1568.91,1510.85,1525.78,215997,0
1980-12-12,1534.09,1568.91,1534.09,1568.91,82993,0
1980-12-15,1568.91,1583.83,1563.95,1568.91,50754,0
1980-12-16,1568.91,1592.12,1563.95,1592.12,470302,0
1980-12-17,1592.12,1607.04,1592.12,1607.04,40415,0
1980-12-18,1607.04,1641.87,1603.71,1633.58,151580,0
1980-12-19,1633.58,1641.87,1618.65,1630.25,47536,0
1980-12-22,1630.25,1680.02,1618.65,1680.02,100722,0
1980-12-23,1718.17,1741.36,1718.17,1726.44,99503,0
1980-12-24,1734.73,1749.67,1734.73,1749.67,48383,0
1980-12-26,1749.67,1772.89,1749.67,1772.89,42577,0
1980-12-29,1772.89,1791.14,1772.89,1787.81,47854,0
1980-12-30,1787.81,1787.81,1776.21,1787.81,28966,0
1980-12-31,1787.81,1825.94,1779.53,1819.31,60201,0
1981-01-02,1819.31,1842.54,1802.74,1819.31,41257,0
1981-01-05,1819.31,1834.24,1819.31,1830.94,72336,0
1981-01-06,1830.94,1860.79,1825.94,1854.14,115069,0
1981-01-07,1802.74,1802.74,1734.73,1787.81,192837,0
1981-01-08,1787.81,1802.74,1741.36,1741.36,61255,0
1981-01-09,1741.36,1767.91,1741.36,1761.27,124199,0
1981-01-12,1787.81,1802.74,1787.81,1796.08,58509,0
1981-01-13,1796.08,1802.74,1756.28,1772.89,41731,0
1981-01-14,1772.89,1796.08,1764.59,1784.49,120243,0
1981-01-15,1784.49,1796.08,1779.53,1796.08,42682,0
1981-01-16,1802.74,1825.94,1802.74,1825.94,41257,0
1981-01-19,1825.94,1895.61,1825.94,1887.33,153743,0
1981-01-20,1887.33,1887.33,1849.18,1854.14,65371,0
1981-01-21,1854.14,1884.01,1834.24,1884.01,28226,0
1981-01-22,1884.01,1933.75,1880.68,1910.54,301470,0
1981-01-23,1910.54,1927.14,1903.88,1927.14,347057,0
1981-01-26,1942.02,1976.86,1942.02,1973.56,93703,0
1981-01-27,1973.56,2011.69,1973.56,2003.42,151580,0
1981-01-28,2003.42,2026.62,1991.8,2000.1,154008,0
1981-01-29,2000.1,2018.34,1965.27,2018.34,71172,0
1981-01-30,2018.34,2049.85,2018.34,2023.31,180755,0
1981-02-02,2023.31,2029.95,1968.57,1968.57,141238,0
1981-02-03,1981.86,2008.36,1953.66,2008.36,187140,0
1981-02-04,2008.36,2031.61,1985.17,2031.61,399552,0
1981-02-05,2054.83,2117.85,2054.83,2086.35,330911,0
1981-02-06,2086.35,2182.53,2069.76,2164.3,248447,0
1981-02-09,2170.9,2217.36,2170.9,2179.23,117443,0
1981-02-10,2179.23,2202.44,2179.23,2182.53,349008,0
1981-02-11,2182.53,2190.82,2141.07,2141.07,232617,0
1981-02-12,2132.78,2132.78,2063.11,2069.76,155906,0
1981-02-13,2063.11,2063.11,2034.9,2034.9,177272,0
1981-02-17,2034.9,2078.02,2031.61,2063.11,85366,0
1981-02-18,2063.11,2089.66,2054.83,2086.35,104678,0
1981-02-19,2086.35,2089.66,2031.61,2051.5,74550,0
1981-02-20,2043.22,2043.22,1958.63,1985.17,745392,0
1981-02-23,1985.17,1985.17,1958.63,1981.86,216949,0
1981-02-24,1985.17,2028.29,1985.17,2016.69,144827,0
1981-02-25,2016.69,2016.69,1976.86,2016.69,264960,0
1981-02-26,2016.69,2063.11,1860.79,2058.14,231879,0
1981-02-27,2063.11,2094.63,2063.11,2086.35,180069,0
1981-03-02,2086.35,2129.46,2083.03,2124.48,76713,0
1981-03-03,2124.48,2147.68,2109.57,2112.88,159179,0
1981-03-04,2112.88,2194.14,2109.57,2187.51,102723,0
1981-03-05,2187.51,2202.44,2156.01,2170.9,94441,0
1981-03-06,2170.9,2170.9,2132.78,2136.1,76344,0
1981-03-09,2136.1,2175.9,2129.46,2170.9,95970,0
1981-03-10,2170.9,2187.51,2170.9,2175.9,150524,0
1981-03-11,2175.9,2179.23,2141.07,2156.01,101298,0
1981-03-12,2156.01,2210.71,2147.68,2210.71,105995,0
1981-03-13,2210.71,2217.36,2170.9,2170.9,96234,0
1981-03-16,2170.9,2202.44,2170.9,2202.44,80197,0
1981-03-17,2205.74,2245.56,2205.74,2225.65,190198,0
1981-03-18,2225.65,2245.56,2225.65,2233.94,75710,0
1981-03-19,2233.94,2248.88,2228.95,2240.57,61886,0
1981-03-20,2240.57,2295.31,2237.26,2280.37,153268,0
1981-03-23,2280.37,2283.68,2257.14,2272.09,93439,0
1981-03-24,2272.09,2287.01,2252.18,2252.18,154849,0
1981-03-25,2252.18,2318.52,2240.57,2318.52,220801,0
1981-03-26,2318.52,2318.52,2217.36,2228.95,375178,0
1981-03-27,2187.51,2187.51,2101.26,2109.57,289179,0
1981-03-30,2109.57,2141.07,2109.57,2132.78,155218,0
1981-03-31,2132.78,2156.01,2124.48,2136.1,110320,0
1981-04-01,2136.1,2136.1,2101.26,2117.85,80197,0
1981-04-02,2117.85,2164.3,2117.85,2156.01,78032,0
1981-04-03,2156.01,2167.58,2147.68,2156.01,44158,0
1981-04-06,2147.68,2147.68,2117.85,2117.85,30864,0
1981-04-07,2117.85,2147.68,2109.57,2109.57,77558,0
1981-04-08,2109.57,2156.01,2101.26,2147.68,74181,0
1981-04-09,2147.68,2210.71,2147.68,2210.71,111323,0
1981-04-10,2210.71,2240.57,2205.74,2222.33,87899,0
1981-04-13,2225.65,2263.78,2225.65,2257.14,62574,0
1981-04-14,2263.78,2295.31,2263.78,2280.37,115388,0
1981-04-15,2295.31,2364.96,2295.31,2358.32,108791,0
1981-04-16,2358.32,2411.39,2358.32,2384.86,68483,0
1981-04-20,2384.86,2393.15,2358.32,2393.15,133641,0
1981-04-21,2388.17,2388.17,2330.11,2341.74,150737,0
1981-04-22,2341.74,2358.32,2326.81,2341.74,40045,0
1981-04-23,2341.74,2345.05,2310.24,2315.19,64526,0
1981-04-24,2315.19,2358.32,2315.19,2341.74,75235,0
1981-04-27,2341.74,2364.96,2303.6,2326.81,173049,0
1981-04-28,2303.6,2303.6,2225.65,2263.78,146777,0
1981-04-29,2263.78,2272.09,2252.18,2260.47,145198,0
1981-04-30,2260.47,2272.09,2252.18,2268.78,82357,0
1981-05-01,2268.78,2268.78,2182.53,2199.11,74655,0
1981-05-04,2175.9,2175.9,2141.07,2152.67,63418,0
1981-05-05,2152.67,2152.67,2097.93,2101.26,98871,0
1981-05-06,2121.15,2144.38,2121.15,2124.48,123614,0
1981-05-07,2124.48,2129.46,2104.58,2121.15,61729,0
1981-05-08,2121.15,2156.01,2121.15,2136.1,56084,0
1981-05-11,2136.1,2152.67,2081.35,2092.98,101298,0
1981-05-12,2092.98,2109.57,2066.42,2104.58,57983,0
1981-05-13,2112.88,2230.62,2112.88,2214.03,190779,0
1981-05-14,2230.62,2277.07,2230.62,2277.07,76238,0
1981-05-15,2291.99,2346.72,2291.99,2323.48,52443,0
1981-05-18,2323.48,2369.94,2315.19,2369.94,50913,0
1981-05-19,2369.94,2398.14,2323.48,2363.31,142401,0
1981-05-20,2363.31,2378.23,2358.32,2369.94,41471,0
1981-05-21,2378.23,2432.96,2378.23,2432.96,70172,0
1981-05-22,2432.96,2471.12,2401.44,2401.44,30761,0
1981-05-26,2401.44,2409.71,2340.08,2386.52,56822,0
1981-05-27,2401.44,2487.69,2401.44,2484.37,120449,0
1981-05-28,2484.37,2525.83,2467.77,2519.19,168358,0
1981-05-29,2514.23,2514.23,2491.01,2507.59,40045,0
1981-06-01,2507.59,2549.03,2487.69,2495.97,36192,0
1981-06-02,2495.97,2502.62,2432.96,2432.96,69591,0
1981-06-03,2432.96,2456.18,2418.04,2456.18,98871,0
1981-06-04,2459.49,2487.69,2459.49,2487.69,69960,0
1981-06-05,2487.69,2542.41,2487.69,2542.41,86685,0
1981-06-08,2549.03,2580.56,2549.03,2565.62,74181,0
1981-06-09,2565.62,2573.91,2525.83,2525.83,79614,0
1981-06-10,2522.5,2522.5,2464.46,2464.46,76344,0
1981-06-11,2464.46,2479.38,2444.57,2464.46,63787,0
1981-06-12,2464.46,2476.09,2432.96,2441.25,61044,0
1981-06-15,2441.25,2456.18,2369.94,2369.94,54132,0
1981-06-16,2369.94,2398.14,2369.94,2386.52,78503,0
1981-06-17,2386.52,2393.15,2308.57,2331.8,70539,0
1981-06-18,2331.8,2331.8,2308.57,2315.19,85629,0
1981-06-19,2315.19,2331.8,2268.78,2331.8,67059,0
1981-06-22,2346.72,2386.52,2346.72,2378.23,56084,0
1981-06-23,2378.23,2378.23,2351.69,2378.23,57774,0
1981-06-24,2378.23,2378.23,2340.08,2340.08,20155,0
1981-06-25,2323.48,2323.48,2291.99,2315.19,29810,0
1981-06-26,2315.19,2323.48,2288.67,2300.26,74287,0
1981-06-29,2291.99,2291.99,2230.62,2253.83,69802,0
1981-06-30,2245.56,2245.56,2214.03,2222.33,75235,0
1981-07-01,2214.03,2214.03,2187.51,2199.11,50172,0
1981-07-02,2199.11,2199.11,2129.46,2132.78,62944,0
1981-07-06,2129.46,2129.46,2051.5,2058.14,131586,0
1981-07-07,2058.14,2063.11,2023.31,2023.31,45849,0
1981-07-08,2023.31,2058.14,1996.8,2034.9,124461,0
1981-07-09,2034.9,2069.76,2034.9,2063.11,101404,0
1981-07-10,2074.74,2112.88,2074.74,2104.58,148677,0
1981-07-13,2109.57,2144.38,2109.57,2121.15,102723,0
1981-07-14,2121.15,2147.68,2101.26,2136.1,62204,0
1981-07-15,2144.38,2182.53,2144.38,2170.9,28226,0
1981-07-16,2175.9,2222.33,2175.9,2207.4,43528,0
1981-07-17,2207.4,2222.33,2187.51,2210.71,59830,0
1981-07-20,2199.11,2199.11,2101.26,2101.26,93966,0
1981-07-21,2101.26,2104.58,2066.42,2089.66,65474,0
1981-07-22,2089.66,2104.58,2074.74,2081.35,87424,0
1981-07-23,2081.35,2092.98,2069.76,2092.98,78877,0
1981-07-24,2101.26,2147.68,2101.26,2136.1,35718,0
1981-07-27,2136.1,2167.58,2136.1,2136.1,86369,0
1981-07-28,2136.1,2136.1,2034.9,2043.22,93703,0
1981-07-29,2039.92,2039.92,1988.49,1988.49,66793,0
1981-07-30,1988.49,2011.69,1980.2,1988.49,126890,0
1981-07-31,2001.76,2024.99,1993.45,2013.35,95496,0
1981-08-03,2013.35,2024.99,2008.36,2016.69,149681,0
1981-08-04,2016.69,2071.4,2016.69,2071.4,143508,0
1981-08-05,2079.7,2117.85,2079.7,2106.23,83096,0
1981-08-06,2106.23,2149.35,2087.99,2142.7,99031,0
1981-08-07,2142.7,2142.7,2102.91,2111.2,34981,0
1981-08-10,2111.2,2111.2,2048.17,2048.17,65474,0
1981-08-11,2063.11,2106.23,2063.11,2094.63,92858,0
1981-08-12,2102.91,2160.97,2102.91,2146.05,137230,0
1981-08-13,2149.35,2174.23,2149.35,2157.62,78613,0
1981-08-14,2157.62,2157.62,2117.85,2117.85,39572,0
1981-08-17,2117.85,2131.11,2102.91,2102.91,42101,0
1981-08-18,2094.63,2094.63,2056.48,2056.48,73916,0
1981-08-19,2056.48,2071.4,2056.48,2056.48,18099,0
1981-08-20,2063.11,2094.63,2063.11,2071.4,21947,0
1981-08-21,2071.4,2079.7,2048.17,2056.48,35085,0
1981-08-24,2056.48,2056.48,2024.99,2028.29,53919,0
1981-08-25,2020,2020,1993.45,2001.76,41101,0
1981-08-26,2001.76,2001.76,1945.38,1961.94,50172,0
1981-08-27,1953.66,1953.66,1890.64,1913.85,78877,0
1981-08-28,1913.85,1945.38,1907.24,1913.85,38252,0
1981-08-31,1913.85,1953.66,1852.48,1867.43,162821,0
1981-09-01,1867.43,1867.43,1820.98,1864.12,72861,0
1981-09-02,1864.12,1907.24,1835.91,1844.21,177272,0
1981-09-03,1832.58,1832.58,1738.05,1749.67,194050,0
1981-09-04,1734.73,1734.73,1698.24,1726.44,148309,0
1981-09-08,1726.44,1741.36,1709.88,1729.77,75235,0
1981-09-09,1729.77,1757.96,1714.84,1741.36,123723,0
1981-09-10,1741.36,1812.7,1741.36,1809.37,58141,0
1981-09-11,1812.7,1864.12,1812.7,1864.12,102620,0
1981-09-14,1864.12,1864.12,1835.91,1852.48,74550,0
1981-09-15,1852.48,1852.48,1812.7,1815.99,99873,0
1981-09-16,1804.4,1804.4,1781.18,1796.08,72124,0
1981-09-17,1796.08,1815.99,1726.44,1746.35,162343,0
1981-09-18,1741.36,1741.36,1703.24,1718.17,97341,0
1981-09-21,1718.17,1738.05,1686.67,1738.05,101879,0
1981-09-22,1741.36,1766.24,1741.36,1749.67,143244,0
1981-09-23,1749.67,1781.18,1703.24,1781.18,118291,0
1981-09-24,1777.85,1777.85,1726.44,1746.35,59200,0
1981-09-25,1726.44,1726.44,1694.92,1718.17,97183,0
1981-09-28,1718.17,1804.4,1675.04,1804.4,98660,0
1981-09-29,1827.62,1864.12,1827.62,1835.91,85154,0
1981-09-30,1835.91,1855.8,1824.29,1844.21,28226,0
1981-10-01,1844.21,1884.01,1832.58,1884.01,48383,0
1981-10-02,1884.01,1922.13,1875.71,1922.13,141926,0
1981-10-05,1933.75,1973.56,1933.75,1945.38,91436,0
1981-10-06,1945.38,1945.38,1918.81,1922.13,62468,0
1981-10-07,1922.13,1938.74,1902.26,1938.74,95126,0
1981-10-08,1942.02,1985.17,1942.02,1961.94,97447,0
1981-10-09,1961.94,1970.25,1913.85,1918.81,86105,0
1981-10-12,1918.81,1927.14,1884.01,1887.33,31971,0
1981-10-13,1887.33,1895.61,1870.74,1884.01,44477,0
1981-10-14,1875.71,1875.71,1835.91,1844.21,61358,0
1981-10-15,1844.21,1847.51,1827.62,1840.9,64526,0
1981-10-16,1840.9,1844.21,1832.58,1835.91,60409,0
1981-10-19,1835.91,1867.43,1815.99,1867.43,116968,0
1981-10-20,1867.43,1922.13,1867.43,1913.85,137703,0
1981-10-21,1913.85,1933.75,1835.91,1840.9,76238,0
1981-10-22,1815.99,1815.99,1801.08,1804.4,83096,0
1981-10-23,1801.08,1801.08,1766.24,1781.18,42101,0
1981-10-26,1757.96,1757.96,1741.36,1752.98,68379,0
1981-10-27,1752.98,1757.96,1686.67,1694.92,138443,0
1981-10-28,1694.92,1726.44,1694.92,1706.56,85999,0
1981-10-29,1703.24,1703.24,1646.83,1646.83,93703,0
1981-10-30,1646.83,1703.24,1643.54,1703.24,180280,0
1981-11-02,1714.84,1749.67,1714.84,1734.73,256519,0
1981-11-03,1734.73,1734.73,1714.84,1734.73,126150,0
1981-11-04,1734.73,1761.27,1729.77,1734.73,173317,0
1981-11-05,1734.73,1766.24,1714.84,1726.44,99979,0
1981-11-06,1726.44,1746.35,1686.67,1703.24,77767,0
1981-11-09,1698.24,1698.24,1666.75,1691.62,113698,0
1981-11-10,1691.62,1709.88,1666.75,1671.72,114226,0
1981-11-11,1671.72,1678.37,1640.22,1640.22,70806,0
1981-11-12,1640.22,1660.13,1597.11,1603.71,79354,0
1981-11-13,1603.71,1615.35,1583.83,1583.83,53077,0
1981-11-16,1583.83,1600.42,1565.58,1568.91,52601,0
1981-11-17,1568.91,1583.83,1560.61,1568.91,124461,0
1981-11-18,1568.91,1572.21,1545.67,1560.61,92384,0
1981-11-19,1557.28,1557.28,1514.17,1520.82,54395,0
1981-11-20,1520.82,1540.7,1514.17,1537.37,73443,0
1981-11-23,1537.37,1540.7,1517.49,1525.78,48221,0
1981-11-24,1525.78,1540.7,1497.59,1505.89,97922,0
1981-11-25,1505.89,1520.82,1494.27,1509.18,196794,0
1981-11-27,1509.18,1580.49,1509.18,1560.61,142401,0
1981-11-30,1583.83,1651.8,1583.83,1646.83,241324,0
1981-12-01,1671.72,1671.72,1623.64,1671.72,66109,0
1981-12-02,1671.72,1694.92,1646.83,1646.83,105466,0
1981-12-03,1655.13,1678.37,1655.13,1663.45,35824,0
1981-12-04,1671.72,1741.36,1671.72,1703.24,139814,0
1981-12-07,1703.24,1709.88,1663.45,1678.37,57297,0
1981-12-08,1663.45,1663.45,1615.35,1623.64,64314,0
1981-12-09,1623.64,1686.67,1592.12,1600.42,24588,0
1981-12-10,1600.42,1600.42,1568.91,1583.83,196636,0
1981-12-11,1583.83,1592.12,1560.61,1577.19,102827,0
1981-12-14,1560.61,1560.61,1520.82,1545.67,73495,0
1981-12-15,1545.67,1568.91,1529.1,1552.31,65371,0
1981-12-16,1552.31,1568.91,1552.31,1560.61,46430,0
1981-12-17,1560.61,1600.42,1552.31,1600.42,208191,0
1981-12-18,1600.42,1623.64,1592.12,1608.69,115544,0
1981-12-21,1608.69,1608.69,1568.91,1583.83,56137,0
1981-12-22,1583.83,1600.42,1577.19,1583.83,59460,0
1981-12-23,1583.83,1600.42,1560.61,1600.42,51124,0
1981-12-24,1608.69,1631.9,1608.69,1615.35,45427,0
1981-12-28,1608.69,1608.69,1545.67,1552.31,67480,0
1981-12-29,1552.31,1560.61,1529.1,1537.37,79085,0
1981-12-30,1537.37,1560.61,1529.1,1545.67,38464,0
1981-12-31,1545.67,1552.31,1529.1,1545.67,35613,0
1982-01-04,1552.31,1568.91,1537.37,1552.31,86578,0
1982-01-05,1537.37,1560.61,1514.17,1514.17,161920,0
1982-01-06,1529.1,1545.67,1514.17,1537.37,56558,0
1982-01-07,1529.1,1537.37,1514.17,1520.82,53919,0
1982-01-08,1552.31,1577.19,1529.1,1537.37,35455,0
1982-01-11,1520.82,1552.31,1482.67,1505.89,230822,0
1982-01-12,1497.59,1514.17,1482.67,1514.17,67795,0
1982-01-13,1514.17,1537.37,1489.28,1497.59,57876,0
1982-01-14,1489.28,1505.89,1474.36,1497.59,109844,0
1982-01-15,1514.17,1529.1,1497.59,1505.89,60201,0
1982-01-18,1505.89,1537.37,1474.36,1514.17,113539,0
1982-01-19,1482.67,1514.17,1451.15,1466.08,95547,0
1982-01-20,1457.78,1474.36,1442.86,1451.15,41101,0
1982-01-21,1466.08,1482.67,1442.86,1474.36,121299,0
1982-01-22,1497.59,1505.89,1482.67,1497.59,60621,0
1982-01-25,1466.08,1482.67,1451.15,1466.08,144459,0
1982-01-26,1451.15,1466.08,1434.57,1442.86,24427,0
1982-01-27,1451.15,1466.08,1426.26,1451.15,41944,0
1982-01-28,1505.89,1537.37,1466.08,1520.82,129210,0
1982-01-29,1608.69,1640.22,1568.91,1631.9,225127,0
1982-02-01,1623.64,1655.13,1592.12,1615.35,93280,0
1982-02-02,1631.9,1678.37,1583.83,1655.13,38725,0
1982-02-03,1694.92,1711.53,1671.72,1686.67,106892,0
1982-02-04,1623.64,1686.67,1560.61,1607.04,185030,0
1982-02-05,1680.02,1726.44,1631.9,1703.24,304688,0
1982-02-08,1694.92,1719.81,1671.72,1686.67,142662,0
1982-02-09,1640.22,1663.45,1607.04,1615.35,107208,0
1982-02-10,1680.02,1726.44,1623.64,1726.44,155588,0
1982-02-11,1759.61,1782.84,1726.44,1751.33,230614,0
1982-02-12,1734.73,1759.61,1703.24,1719.81,59144,0
1982-02-16,1719.81,1751.33,1680.02,1719.81,194157,0
1982-02-17,1743.05,1766.24,1719.81,1751.33,196742,0
1982-02-18,1782.84,1806.06,1751.33,1782.84,69960,0
1982-02-19,1766.24,1782.84,1751.33,1774.54,30547,0
1982-02-22,1799.41,1822.64,1774.54,1774.54,91540,0
1982-02-23,1766.24,1814.34,1711.53,1799.41,223333,0
1982-02-24,1862.44,1925.46,1791.14,1910.54,162553,0
1982-02-25,1893.95,1933.75,1854.14,1862.44,150945,0
1982-02-26,1862.44,1885.66,1830.94,1870.74,175323,0
1982-03-01,1885.66,1910.54,1854.14,1885.66,96076,0
1982-03-02,1925.46,1950.35,1893.95,1918.81,152265,0
1982-03-03,1933.75,1981.86,1885.66,1965.27,314081,0
1982-03-04,1942.02,1965.27,1910.54,1933.75,206767,0
1982-03-05,1933.75,1950.35,1910.54,1933.75,110901,0
1982-03-08,1893.95,1965.27,1822.64,1822.64,144827,0
1982-03-09,1870.74,1942.02,1799.41,1933.75,407151,0
1982-03-10,1933.75,1973.56,1893.95,1910.54,327641,0
1982-03-11,1910.54,1933.75,1879.03,1879.03,82357,0
1982-03-12,1839.22,1879.03,1799.41,1814.34,268073,0
1982-03-15,1822.64,1839.22,1806.06,1839.22,95072,0
1982-03-16,1893.95,1925.46,1854.14,1879.03,222911,0
1982-03-17,1942.02,1981.86,1893.95,1950.35,210724,0
1982-03-18,1981.86,2021.66,1933.75,2013.35,150575,0
1982-03-19,2005.06,2053.17,1958.63,1998.44,147991,0
1982-03-22,2038.23,2069.76,2005.06,2061.47,219586,0
1982-03-23,2069.76,2092.98,2038.23,2053.17,122350,0
1982-03-24,2005.06,2061.47,1942.02,1958.63,218796,0
1982-03-25,1879.03,1902.26,1854.14,1885.66,559361,0
1982-03-26,1879.03,1885.66,1862.44,1870.74,121082,0
1982-03-29,1879.03,1893.95,1854.14,1893.95,64262,0
1982-03-30,1918.81,1950.35,1885.66,1942.02,79457,0
1982-03-31,1942.02,1965.27,1918.81,1942.02,50651,0
1982-04-01,1990.13,2021.66,1950.35,2013.35,59568,0
1982-04-02,2029.95,2044.87,2005.06,2021.66,133746,0
1982-04-05,2021.66,2029.95,2005.06,2013.35,44054,0
1982-04-06,1998.44,2013.35,1973.56,1981.86,77610,0
1982-04-07,1998.44,2021.66,1973.56,1998.44,129894,0
1982-04-08,2021.66,2044.87,1998.44,2038.23,151683,0
1982-04-12,2021.66,2029.95,2005.06,2021.66,94070,0
1982-04-13,2029.95,2044.87,2013.35,2021.66,102882,0
1982-04-14,2021.66,2029.95,2005.06,2029.95,92012,0
1982-04-15,2038.23,2053.17,2013.35,2044.87,113962,0
1982-04-16,2061.47,2069.76,2044.87,2069.76,139026,0
1982-04-19,2069.76,2078.02,2053.17,2061.47,124988,0
1982-04-20,1998.44,2038.23,1950.35,1950.35,141926,0
1982-04-21,1942.02,1965.27,1910.54,1958.63,85629,0
1982-04-22,1990.13,2005.06,1965.27,1990.13,99926,0
1982-04-23,2021.66,2029.95,2005.06,2013.35,90641,0
1982-04-26,2044.87,2069.76,2021.66,2053.17,84362,0
1982-04-27,2061.47,2078.02,2044.87,2069.76,214839,0
1982-04-28,2029.95,2069.76,1981.86,1990.13,206661,0
1982-04-29,1958.63,1990.13,1925.46,1925.46,60883,0
1982-04-30,1910.54,1933.75,1885.66,1893.95,164244,0
1982-05-03,1942.02,1981.86,1893.95,1981.86,121825,0
1982-05-04,2006.74,2021.66,1990.13,2015.01,126096,0
1982-05-05,2029.95,2054.83,1998.44,2006.74,149047,0
1982-05-06,2038.23,2054.83,2015.01,2021.66,69486,0
1982-05-07,1981.86,2021.66,1933.75,1958.63,91273,0
1982-05-10,1942.02,1950.35,1925.46,1933.75,76292,0
1982-05-11,1950.35,1973.56,1925.46,1933.75,128789,0
1982-05-12,1910.54,1933.75,1877.37,1893.95,124199,0
1982-05-13,2029.95,2063.11,1990.13,2006.74,680390,0
1982-05-14,2063.11,2117.85,2006.74,2102.91,418546,0
1982-05-17,2086.35,2102.91,2063.11,2078.02,160761,0
1982-05-18,2054.83,2069.76,2038.23,2054.83,161234,0
1982-05-19,2054.83,2069.76,2021.66,2021.66,185820,0
1982-05-20,2038.23,2046.55,2021.66,2046.55,51600,0
1982-05-21,2046.55,2063.11,2029.95,2063.11,134749,0
1982-05-24,2063.11,2078.02,2046.55,2063.11,50806,0
1982-05-25,2063.11,2094.63,2029.95,2046.55,89585,0
1982-05-26,2021.66,2038.23,1998.44,2021.66,95547,0
1982-05-27,1998.44,2021.66,1973.56,1990.13,62731,0
1982-05-28,1966.94,1990.13,1942.02,1973.56,109054,0
1982-06-01,1966.94,1981.86,1950.35,1958.63,26223,0
1982-06-02,1981.86,1998.44,1958.63,1998.44,88108,0
1982-06-03,2063.11,2086.35,2029.95,2063.11,195318,0
1982-06-04,2046.55,2078.02,2006.74,2029.95,82884,0
1982-06-07,2046.55,2078.02,2015.01,2046.55,99295,0
1982-06-08,2063.11,2069.76,2046.55,2063.11,54290,0
1982-06-09,2021.66,2054.83,1990.13,2006.74,172736,0
1982-06-10,2021.66,2029.95,2006.74,2029.95,48644,0
1982-06-11,2102.91,2134.42,2069.76,2126.13,125728,0
1982-06-14,2159.32,2230.62,2078.02,2086.35,65371,0
1982-06-15,2069.76,2094.63,2038.23,2086.35,74126,0
1982-06-16,2078.02,2094.63,2054.83,2078.02,120243,0
1982-06-17,2054.83,2069.76,2038.23,2069.76,56875,0
1982-06-18,2046.55,2054.83,2038.23,2054.83,21000,0
1982-06-21,2086.35,2126.13,2046.55,2094.63,58615,0
1982-06-22,2134.42,2167.58,2102.91,2167.58,97447,0
1982-06-23,2190.82,2230.62,2151.02,2230.62,156909,0
1982-06-24,2263.78,2318.52,2199.11,2199.11,133218,0
1982-06-25,2199.11,2207.4,2182.53,2207.4,44054,0
1982-06-28,2238.92,2263.78,2215.7,2263.78,97131,0
1982-06-29,2238.92,2263.78,2207.4,2207.4,78613,0
1982-06-30,2215.7,2238.92,2182.53,2182.53,212462,0
1982-07-01,2134.42,2167.58,2102.91,2126.13,124830,0
1982-07-02,2094.63,2126.13,2054.83,2086.35,142768,0
1982-07-06,2086.35,2111.2,2054.83,2111.2,67795,0
1982-07-07,2126.13,2151.02,2102.91,2151.02,99295,0
1982-07-08,2151.02,2199.11,2102.91,2199.11,112642,0
1982-07-09,2215.7,2247.2,2182.53,2182.53,216264,0
1982-07-12,2167.58,2174.23,2159.32,2167.58,68008,0
1982-07-13,2174.23,2190.82,2151.02,2151.02,176376,0
1982-07-14,2167.58,2174.23,2159.32,2167.58,68008,0
1982-07-15,2174.23,2182.53,2159.32,2167.58,114700,0
1982-07-16,2142.7,2174.23,2102.91,2134.42,177853,0
1982-07-19,2134.42,2182.53,2086.35,2102.91,396864,0
1982-07-20,2086.35,2126.13,2038.23,2063.11,470092,0
1982-07-21,2069.76,2086.35,2046.55,2054.83,143244,0
1982-07-22,2069.76,2102.91,2038.23,2094.63,91223,0
1982-07-23,2102.91,2111.2,2086.35,2086.35,39147,0
1982-07-26,2078.02,2086.35,2063.11,2078.02,55819,0
1982-07-27,2029.95,2063.11,1990.13,1990.13,226816,0
1982-07-28,1893.95,1973.56,1862.44,1902.26,259420,0
1982-07-29,1902.26,1925.46,1869.07,1918.81,93966,0
1982-07-30,1933.75,1933.75,1925.46,1925.46,34608,0
1982-08-02,1966.94,1990.13,1942.02,1990.13,59830,0
1982-08-03,1933.75,1990.13,1877.37,1877.37,105574,0
1982-08-04,1860.79,1877.37,1837.57,1852.48,77082,0
1982-08-05,1829.27,1852.48,1804.4,1812.7,53128,0
1982-08-06,1772.89,1820.98,1716.5,1716.5,124461,0
1982-08-09,1683.33,1723.14,1643.54,1723.14,202177,0
1982-08-10,1739.73,1756.28,1716.5,1723.14,116441,0
1982-08-11,1723.14,1731.4,1708.21,1708.21,35350,0
1982-08-12,1691.62,1716.5,1658.47,1666.75,126044,0
1982-08-13,1699.91,1731.4,1658.47,1723.14,128153,0
1982-08-16,1781.18,1804.4,1748.03,1772.89,125728,0
1982-08-17,1845.86,1893.95,1787.81,1893.95,229557,0
1982-08-18,1966.94,2006.74,1918.81,1925.46,334868,0
1982-08-19,1829.27,1918.81,1731.4,1781.18,448355,0
1982-08-20,1781.18,1837.57,1723.14,1837.57,269604,0
1982-08-23,1910.54,1958.63,1852.48,1933.75,319832,0
1982-08-24,1933.75,1958.63,1902.26,1902.26,271769,0
1982-08-25,1966.94,2031.61,1902.26,1990.13,148995,0
1982-08-26,2023.31,2063.11,1975.23,2006.74,175216,0
1982-08-27,1966.94,1990.13,1942.02,1950.35,104940,0
1982-08-30,1966.94,1998.44,1925.46,1998.44,144244,0
1982-08-31,2031.61,2054.83,2006.74,2031.61,233409,0
1982-09-01,2054.83,2071.4,2031.61,2048.17,100403,0
1982-09-02,2063.11,2104.58,2023.31,2079.7,126201,0
1982-09-03,2112.88,2152.67,2063.11,2119.5,159546,0
1982-09-07,2096.27,2119.5,2063.11,2087.99,75710,0
1982-09-08,2112.88,2127.79,2087.99,2112.88,100929,0
1982-09-09,2112.88,2127.79,2087.99,2087.99,65264,0
1982-09-10,2006.74,2063.11,1942.02,1958.63,301945,0
1982-09-13,1958.63,1998.44,1918.81,1998.44,146357,0
1982-09-14,1933.75,1990.13,1877.37,1885.66,243592,0
1982-09-15,1869.07,1910.54,1820.98,1837.57,215790,0
1982-09-16,1796.08,1845.86,1748.03,1804.4,361036,0
1982-09-17,1796.08,1820.98,1772.89,1781.18,275777,0
1982-09-20,1781.18,1804.4,1756.28,1796.08,279362,0
1982-09-21,1812.7,1837.57,1781.18,1820.98,387153,0
1982-09-22,1860.79,1918.81,1796.08,1804.4,264272,0
1982-09-23,1812.7,1829.27,1787.81,1820.98,179807,0
1982-09-24,1837.57,1869.07,1796.08,1829.27,106208,0
1982-09-27,1796.08,1829.27,1764.59,1781.18,285696,0
1982-09-28,1772.89,1796.08,1739.73,1739.73,194420,0
1982-09-29,1731.4,1748.03,1716.5,1731.4,137332,0
1982-09-30,1748.03,1772.89,1716.5,1748.03,117708,0
1982-10-01,1781.18,1812.7,1748.03,1804.4,87000,0
1982-10-04,1787.81,1804.4,1772.89,1787.81,99873,0
1982-10-05,1820.98,1837.57,1804.4,1820.98,64633,0
1982-10-06,1869.07,1902.26,1837.57,1902.26,142184,0
1982-10-07,1942.02,1983.5,1893.95,1910.54,198746,0
1982-10-08,1933.75,1958.63,1902.26,1910.54,227237,0
1982-10-11,1990.13,2023.31,1950.35,1950.35,426141,0
1982-10-12,1950.35,2031.61,1942.02,2006.74,366207,0
1982-10-13,2063.11,2152.67,1983.5,2087.99,190042,0
1982-10-14,2096.27,2119.5,2063.11,2063.11,116336,0
1982-10-15,2023.31,2048.17,1990.13,2015.01,147410,0
1982-10-18,2119.5,2152.67,2054.83,2136.1,170996,0
1982-10-19,2119.5,2192.46,2039.92,2119.5,198428,0
1982-10-20,2169.26,2209.07,2119.5,2200.76,96287,0
1982-10-21,2200.76,2233.94,2169.26,2200.76,199803,0
1982-10-22,2242.23,2298.64,2185.84,2209.07,134274,0
1982-10-25,2127.79,2152.67,2104.58,2119.5,105837,0
1982-10-26,2071.4,2119.5,2023.31,2063.11,235364,0
1982-10-27,2054.83,2063.11,2039.92,2063.11,101404,0
1982-10-28,2048.17,2071.4,2023.31,2023.31,133801,0
1982-10-29,2023.31,2048.17,1990.13,2048.17,141292,0
1982-11-01,2119.5,2169.26,2063.11,2169.26,214891,0
1982-11-02,2290.32,2330.11,2242.23,2265.44,235680,0
1982-11-03,2404.77,2444.57,2355.01,2379.88,186455,0
1982-11-04,2461.15,2558.99,2363.31,2396.46,273088,0
1982-11-05,2452.85,2494.33,2413.06,2469.43,68745,0
1982-11-08,2429.64,2469.43,2388.17,2413.06,80091,0
1982-11-09,2502.62,2608.74,2396.46,2567.28,161603,0
1982-11-10,2542.41,2600.46,2477.73,2510.89,146935,0
1982-11-11,2444.57,2477.73,2413.06,2477.73,94122,0
1982-11-12,2469.43,2502.62,2437.92,2444.57,147306,0
1982-11-15,2396.46,2421.35,2371.6,2404.77,73020,0
1982-11-16,2363.31,2413.06,2315.19,2346.72,119872,0
1982-11-17,2421.35,2452.85,2379.88,2429.64,64896,0
1982-11-18,2437.92,2469.43,2404.77,2413.06,48696,0
1982-11-19,2452.85,2494.33,2413.06,2413.06,71437,0
1982-11-22,2363.31,2413.06,2315.19,2315.19,69695,0
1982-11-23,2290.32,2306.92,2265.44,2265.44,98608,0
1982-11-24,2315.19,2363.31,2265.44,2346.72,183499,0
1982-11-26,2346.72,2363.31,2331.8,2331.8,125940,0
1982-11-29,2421.35,2461.15,2379.88,2413.06,139656,0
1982-11-30,2510.89,2640.24,2379.88,2640.24,273983,0
1982-12-01,2640.24,2690,2592.16,2617.03,181760,0
1982-12-02,2608.74,2625.32,2583.89,2583.89,108052,0
1982-12-03,2625.32,2648.55,2592.16,2608.74,65264,0
1982-12-06,2787.88,2967,2608.74,2877.42,134538,0
1982-12-07,2958.67,3031.65,2885.7,2933.79,249767,0
1982-12-08,2835.96,2918.86,2754.69,2787.88,237683,0
1982-12-09,2665.14,2706.58,2625.32,2633.64,155746,0
1982-12-10,2600.46,2690,2510.89,2542.41,179279,0
1982-12-13,2625.32,2673.41,2575.58,2665.14,168463,0
1982-12-14,2600.46,2723.2,2469.43,2510.89,241059,0
1982-12-15,2535.78,2592.16,2477.73,2519.19,144615,0
1982-12-16,2567.28,2592.16,2535.78,2567.28,114067,0
1982-12-17,2673.41,2706.58,2640.24,2673.41,180123,0
1982-12-20,2656.85,2706.58,2608.74,2625.32,98344,0
1982-12-21,2681.74,2714.92,2640.24,2714.92,161498,0
1982-12-22,2779.55,2821.02,2738.12,2804.45,209088,0
1982-12-23,2844.24,2885.7,2796.14,2877.42,52812,0
1982-12-27,2983.54,3064.82,2902.3,3000.14,122562,0
1982-12-28,2958.67,3008.44,2902.3,2942.1,88955,0
1982-12-29,2933.79,2958.67,2910.59,2933.79,53128,0
1982-12-30,2918.86,2950.38,2885.7,2885.7,88689,0
1982-12-31,2869.12,2902.3,2835.96,2885.7,50282,0
1983-01-03,2796.14,2918.86,2673.41,2706.58,94916,0
1983-01-04,2714.92,2771.28,2656.85,2723.2,118235,0
1983-01-05,2746.4,2804.45,2690,2729.82,156276,0
1983-01-06,2754.69,2804.45,2706.58,2787.88,97922,0
1983-01-07,2804.45,2835.96,2771.28,2804.45,219058,0
1983-01-10,2771.28,2796.14,2738.12,2787.88,111849,0
1983-01-11,2779.55,2804.45,2746.4,2771.28,85418,0
1983-01-12,2844.24,2902.3,2787.88,2787.88,89744,0
1983-01-13,2812.74,2844.24,2771.28,2771.28,45003,0
1983-01-14,2787.88,2835.96,2738.12,2835.96,142821,0
1983-01-17,2910.59,2933.79,2885.7,2885.7,123614,0
1983-01-18,2877.42,2910.59,2835.96,2844.24,79669,0
1983-01-19,2796.14,2821.02,2771.28,2787.88,38464,0
1983-01-20,2762.98,2804.45,2714.92,2729.82,136806,0
1983-01-21,2681.74,2738.12,2625.32,2640.24,115226,0
1983-01-24,2617.03,2698.3,2527.49,2690,153897,0
1983-01-25,2860.85,2885.7,2835.96,2869.12,273772,0
1983-01-26,2869.12,2902.3,2835.96,2869.12,171786,0
1983-01-27,2910.59,2975.27,2835.96,2967,350800,0
1983-01-28,2958.67,3000.14,2918.86,2918.86,93754,0
1983-01-31,2967,3000.14,2933.79,3000.14,85841,0
1983-02-01,2975.27,2991.85,2950.38,2950.38,64949,0
1983-02-02,2942.1,2967,2918.86,2967,31656,0
1983-02-03,3016.73,3039.95,2983.54,3016.73,95707,0
1983-02-04,3056.54,3106.3,3000.14,3064.82,108104,0
1983-02-07,3081.42,3081.42,3081.42,3081.42,108104,0
1983-02-08,3025.03,3073.1,2967,2975.27,92278,0
1983-02-09,2942.1,3000.14,2885.7,2917.22,171099,0
1983-02-10,2950.38,2983.54,2917.22,2967,118921,0
1983-02-11,2942.1,2983.54,2900.63,2908.93,218164,0
1983-02-14,2900.63,2917.22,2885.7,2900.63,93808,0
1983-02-15,2917.22,2925.5,2900.63,2900.63,93386,0
1983-02-16,2900.63,2917.22,2885.7,2894,68745,0
1983-02-17,2852.54,2885.7,2819.36,2844.24,84734,0
1983-02-18,2844.24,2860.85,2819.36,2827.67,60516,0
1983-02-22,2917.22,2950.38,2885.7,2908.93,214259,0
1983-02-23,2942.1,2967,2917.22,2933.79,85103,0
1983-02-24,2942.1,2967,2917.22,2933.79,234201,0
1983-02-25,2950.38,2975.27,2917.22,2967,164719,0
1983-02-28,3073.1,3131.15,3016.73,3081.42,120716,0
1983-03-01,3172.65,3204.13,3139.45,3187.56,132060,0
1983-03-02,3212.43,3245.62,3180.9,3220.72,127204,0
1983-03-03,3156.05,3204.13,3097.98,3114.57,127889,0
1983-03-04,3114.57,3147.75,3081.42,3131.15,86792,0
1983-03-07,3097.98,3114.57,3081.42,3089.71,129315,0
1983-03-08,3064.82,3097.98,3025.03,3039.95,66586,0
1983-03-09,3089.71,3147.75,3033.32,3139.45,60779,0
1983-03-10,3114.57,3147.75,3081.42,3081.42,43631,0
1983-03-11,3081.42,3106.3,3056.54,3081.42,26167,0
1983-03-14,3048.25,3073.1,3025.03,3039.95,49436,0
1983-03-15,3073.1,3139.45,3008.44,3139.45,110003,0
1983-03-16,3180.9,3220.72,3139.45,3147.75,168568,0
1983-03-17,3139.45,3164.32,3114.57,3139.45,71280,0
1983-03-18,3139.45,3147.75,3131.15,3139.45,82042,0
1983-03-21,3156.05,3180.9,3122.86,3139.45,43317,0
1983-03-22,3164.32,3164.32,3131.15,3139.45,82727,0
1983-03-23,3122.86,3278.77,3122.86,3262.18,113962,0
1983-03-24,3343.43,3343.43,3262.18,3262.18,90432,0
1983-03-25,3262.18,3278.77,3212.43,3262.18,53289,0
1983-03-28,3262.18,3262.18,3212.43,3229,39834,0
1983-03-29,3229,3245.62,3204.13,3212.43,52443,0
1983-03-30,3212.43,3237.3,3156.05,3180.9,54502,0
1983-03-31,3164.32,3172.65,3016.73,3033.32,106838,0
1983-04-04,3016.73,3025.03,2967,2983.54,101827,0
1983-04-05,2983.54,3000.14,2869.12,2877.42,110848,0
1983-04-06,2869.12,2917.22,2869.12,2917.22,104834,0
1983-04-07,2933.79,2967,2894,2933.79,104834,0
1983-04-08,2991.85,3016.73,2958.67,3016.73,62204,0
1983-04-11,3016.73,3033.32,2967,2983.54,53236,0
1983-04-12,2975.27,2991.85,2958.67,2983.54,39147,0
1983-04-13,2975.27,3081.42,2958.67,3056.54,116968,0
1983-04-14,3039.95,3064.82,3025.03,3048.25,48856,0
1983-04-15,3064.82,3073.1,3033.32,3039.95,43790,0
1983-04-18,3008.44,3033.32,2983.54,3016.73,69272,0
1983-04-19,3048.25,3056.54,3033.32,3039.95,120131,0
1983-04-20,3039.95,3131.15,3039.95,3114.57,67059,0
1983-04-21,3114.57,3139.45,3114.57,3122.86,50703,0
1983-04-22,3106.3,3122.86,2917.22,2942.1,441497,0
1983-04-25,2917.22,2942.1,2885.7,2894,110058,0
1983-04-26,2877.42,2917.22,2835.96,2917.22,137649,0
1983-04-27,2894,2950.38,2827.67,2827.67,120823,0
1983-04-28,2802.8,2844.24,2754.69,2769.61,124092,0
1983-04-29,2852.54,2900.63,2802.8,2900.63,201382,0
1983-05-02,2869.12,2894,2844.24,2852.54,77767,0
1983-05-03,2786.19,2885.7,2786.19,2869.12,91695,0
1983-05-04,2942.1,2983.54,2900.63,2967,191783,0
1983-05-05,3033.32,3049.88,3008.44,3033.32,179860,0
1983-05-06,3157.68,3247.23,3141.12,3214.09,208667,0
1983-05-09,3180.9,3214.09,3165.99,3165.99,82727,0
1983-05-10,3149.42,3180.9,3116.23,3116.23,120979,0
1983-05-11,3066.5,3066.5,3016.73,3049.88,110269,0
1983-05-12,3058.17,3058.17,2967,2991.85,73495,0
1983-05-13,3000.14,3033.32,3000.14,3016.73,36721,0
1983-05-16,3000.14,3000.14,2885.7,2900.63,84678,0
1983-05-17,2885.7,2900.63,2869.12,2894,122982,0
1983-05-18,2900.63,2967,2900.63,2917.22,63682,0
1983-05-19,2900.63,2908.93,2852.54,2869.12,49015,0
1983-05-20,2885.7,2900.63,2852.54,2900.63,61096,0
1983-05-23,2852.54,2983.54,2852.54,2950.38,92489,0
1983-05-24,2950.38,3025.03,2933.79,2967,73707,0
1983-05-25,2967,2983.54,2917.22,2925.5,133062,0
1983-05-26,2933.79,3000.14,2877.42,2877.42,227396,0
1983-05-27,2885.7,2885.7,2802.8,2819.36,88477,0
1983-05-31,2786.19,2827.67,2753.02,2769.61,101670,0
1983-06-01,2769.61,2869.12,2769.61,2852.54,158598,0
1983-06-02,2869.12,2885.7,2819.36,2835.96,57824,0
1983-06-03,2844.24,2900.63,2835.96,2852.54,71596,0
1983-06-06,2852.54,2933.79,2844.24,2894,163767,0
1983-06-07,2917.22,2975.27,2894,2894,215207,0
1983-06-08,2900.63,2950.38,2900.63,2917.22,336925,0
1983-06-09,2933.79,3066.5,2917.22,3066.5,198536,0
1983-06-10,3058.17,3165.99,3058.17,3091.34,148519,0
1983-06-13,3107.94,3116.23,3025.03,3033.32,47802,0
1983-06-14,3041.6,3049.88,2983.54,2983.54,62783,0
1983-06-15,2975.27,2975.27,2877.42,2942.1,88108,0
1983-06-16,2991.85,3033.32,2967,2983.54,192098,0
1983-06-17,2983.54,2991.85,2869.12,2894,153321,0
1983-06-20,2877.42,2917.22,2802.8,2819.36,183655,0
1983-06-21,2827.67,2852.54,2794.5,2811.06,216789,0
1983-06-22,2761.32,2811.06,2711.56,2736.46,399445,0
1983-06-23,2703.29,2736.46,2678.42,2719.86,217791,0
1983-06-24,2719.86,2885.7,2711.56,2869.12,319832,0
1983-06-27,2869.12,2885.7,2835.96,2877.42,134591,0
1983-06-28,2900.63,2900.63,2786.19,2811.06,117180,0
1983-06-29,2802.8,2827.67,2786.19,2794.5,92435,0
1983-06-30,2802.8,2835.96,2786.19,2802.8,58615,0
1983-07-01,2819.36,2835.96,2794.5,2819.36,60516,0
1983-07-05,2835.96,2844.24,2786.19,2811.06,57034,0
1983-07-06,2835.96,2933.79,2835.96,2908.93,156169,0
1983-07-07,2933.79,2942.1,2869.12,2877.42,115808,0
1983-07-08,2877.42,2877.42,2819.36,2827.67,39572,0
1983-07-11,2852.54,2869.12,2827.67,2827.67,29544,0
1983-07-12,2811.06,2827.67,2777.91,2794.5,72336,0
1983-07-13,2777.91,2852.54,2777.91,2835.96,127944,0
1983-07-14,2835.96,2844.24,2753.02,2753.02,158806,0
1983-07-15,2719.86,2736.46,2628.66,2645.23,150998,0
1983-07-18,2622.01,2628.66,2555.69,2563.97,216789,0
1983-07-19,2489.35,2522.5,2439.58,2489.35,369215,0
1983-07-20,2505.92,2530.8,2431.29,2472.75,276938,0
1983-07-21,2481.05,2489.35,2423.01,2456.18,366261,0
1983-07-22,2328.47,2381.54,2275.41,2356.69,407202,0
1983-07-25,2341.74,2447.88,2325.16,2423.01,315189,0
1983-07-26,2431.29,2431.29,2316.86,2325.16,378659,0
1983-07-27,2333.46,2341.74,2242.23,2258.81,571970,0
1983-07-28,2250.52,2258.81,2076.39,2175.9,791134,0
1983-07-29,2126.13,2159.32,2028.29,2076.39,557041,0
1983-08-01,2076.39,2126.13,2020,2053.17,342255,0
1983-08-02,2061.47,2069.76,2028.29,2044.87,171733,0
1983-08-03,2029.95,2054.83,1996.8,2054.83,207504,0
1983-08-04,2021.66,2054.83,1938.74,2005.06,382721,0
1983-08-05,2005.06,2038.23,1988.49,2021.66,192628,0
1983-08-08,2021.66,2029.95,1971.89,1980.2,195107,0
1983-08-09,1980.2,1996.8,1955.31,1988.49,148098,0
1983-08-10,1996.8,2087.99,1971.89,2087.99,323471,0
1983-08-11,2121.15,2121.15,2063.11,2071.4,108421,0
1983-08-12,2071.4,2071.4,2013.35,2021.66,97026,0
1983-08-15,2054.83,2104.58,2029.95,2038.23,86208,0
1983-08-16,2021.66,2112.88,1971.89,1980.2,173107,0
1983-08-17,1971.89,1980.2,1922.13,1971.89,144191,0
1983-08-18,2005.06,2005.06,1938.74,1947,79669,0
1983-08-19,1955.31,1971.89,1930.47,1963.61,97553,0
1983-08-22,1988.49,1988.49,1938.74,1980.2,105574,0
1983-08-23,1988.49,2021.66,1971.89,2005.06,170679,0
1983-08-24,2021.66,2046.55,1988.49,1988.49,196320,0
1983-08-25,1988.49,2013.35,1963.61,2005.06,112118,0
1983-08-26,2013.35,2087.99,1996.8,2071.4,157596,0
1983-08-29,2046.55,2104.58,2038.23,2087.99,155166,0
1983-08-30,2087.99,2121.15,2071.4,2096.27,210460,0
1983-08-31,2129.46,2243.9,2129.46,2243.9,301206,0
1983-09-01,2243.9,2310.24,2219.02,2277.07,173949,0
1983-09-02,2293.63,2293.63,2268.78,2277.07,76924,0
1983-09-06,2310.24,2318.52,2268.78,2310.24,191149,0
1983-09-07,2310.24,2310.24,2227.28,2252.18,167196,0
1983-09-08,2243.9,2260.47,2210.71,2235.59,119978,0
1983-09-09,2219.02,2268.78,2202.44,2268.78,130107,0
1983-09-12,2277.07,2277.07,2210.71,2235.59,150155,0
1983-09-13,2210.71,2235.59,2170.9,2202.44,69117,0
1983-09-14,2219.02,2219.02,2194.14,2210.71,34666,0
1983-09-15,2210.71,2210.71,2162.6,2162.6,65950,0
1983-09-16,2185.84,2235.59,2170.9,2219.02,181864,0
1983-09-19,2202.44,2268.78,2202.44,2260.47,200911,0
1983-09-20,2268.78,2318.52,2260.47,2293.63,232197,0
1983-09-21,2301.94,2318.52,2293.63,2318.52,99241,0
1983-09-22,2318.52,2343.39,2293.63,2343.39,71702,0
1983-09-23,2376.57,2376.57,2293.63,2301.94,88321,0
1983-09-26,2301.94,2301.94,2235.59,2235.59,60358,0
1983-09-27,2235.59,2235.59,2137.73,2194.14,457272,0
1983-09-28,2202.44,2227.28,2162.6,2227.28,264222,0
1983-09-29,2235.59,2277.07,2219.02,2260.47,264326,0
1983-09-30,2260.47,2351.69,2235.59,2335.13,136754,0
1983-10-03,2318.52,2335.13,2301.94,2335.13,408836,0
1983-10-04,2326.81,2359.98,2318.52,2335.13,114489,0
1983-10-05,2351.69,2484.37,2335.13,2484.37,667150,0
1983-10-06,2467.77,2476.09,2434.61,2451.21,226183,0
1983-10-07,2459.49,2459.49,2409.71,2442.91,109636,0
1983-10-10,2442.91,2459.49,2409.71,2451.21,86105,0
1983-10-11,2451.21,2451.21,2393.15,2401.44,175216,0
1983-10-12,2368.27,2376.57,2277.07,2301.94,125674,0
1983-10-13,2285.34,2326.81,2285.34,2318.52,98608,0
1983-10-14,2335.13,2359.98,2326.81,2335.13,84047,0
1983-10-17,2351.69,2442.91,2351.69,2418.04,105361,0
1983-10-18,2418.04,2442.91,2359.98,2368.27,50754,0
1983-10-19,2351.69,2409.71,2351.69,2384.86,75710,0
1983-10-20,2384.86,2426.32,2384.86,2418.04,73125,0
1983-10-21,2418.04,2442.91,2368.27,2418.04,138283,0
1983-10-24,2351.69,2426.32,2351.69,2418.04,91325,0
1983-10-25,2401.44,2418.04,2384.86,2409.71,69802,0
1983-10-26,2418.04,2442.91,2409.71,2434.61,80669,0
1983-10-27,2426.32,2476.09,2418.04,2451.21,78877,0
1983-10-28,2476.09,2476.09,2418.04,2434.61,49700,0
1983-10-31,2434.61,2442.91,2409.71,2426.32,41731,0
1983-11-01,2426.32,2476.09,2393.15,2476.09,220063,0
1983-11-02,2459.49,2509.23,2459.49,2476.09,166300,0
1983-11-03,2461.15,2502.62,2452.85,2486.01,85366,0
1983-11-04,2486.01,2595.48,2486.01,2577.24,170098,0
1983-11-07,2560.67,2585.53,2527.49,2527.49,113698,0
1983-11-08,2535.78,2577.24,2527.49,2568.94,89428,0
1983-11-09,2552.36,2577.24,2544.06,2560.67,70806,0
1983-11-10,2577.24,2585.53,2560.67,2560.67,58300,0
1983-11-11,2568.94,2603.77,2560.67,2568.94,76871,0
1983-11-14,2585.53,2678.42,2585.53,2645.23,174266,0
1983-11-15,2628.66,2653.52,2612.06,2612.06,57510,0
1983-11-16,2603.77,2645.23,2560.67,2577.24,55399,0
1983-11-17,2568.94,2603.77,2552.36,2595.48,106838,0
1983-11-18,2603.77,2728.15,2595.48,2728.15,335129,0
1983-11-21,2794.5,2794.5,2744.76,2769.61,455054,0
1983-11-22,2777.91,2777.91,2761.32,2769.61,144459,0
1983-11-23,2753.02,2761.32,2661.8,2694.98,288653,0
1983-11-25,2678.42,2719.86,2661.8,2703.29,40202,0
1983-11-28,2719.86,2719.86,2678.42,2694.98,22635,0
1983-11-29,2694.98,2769.61,2694.98,2761.32,57510,0
1983-11-30,2753.02,2769.61,2719.86,2719.86,211516,0
1983-12-01,2728.15,2777.91,2711.56,2769.61,135066,0
1983-12-02,2761.32,2777.91,2728.15,2744.76,113698,0
1983-12-05,2761.32,2777.91,2728.15,2777.91,59568,0
1983-12-06,2744.76,2761.32,2678.42,2694.98,142713,0
1983-12-07,2744.76,2786.19,2736.46,2769.61,178540,0
1983-12-08,2769.61,2811.06,2753.02,2753.02,180229,0
1983-12-09,2753.02,2753.02,2703.29,2728.15,147042,0
1983-12-12,2728.15,2777.91,2719.86,2769.61,72543,0
1983-12-13,2777.91,2844.24,2777.91,2794.5,223806,0
1983-12-14,2811.06,2835.96,2577.24,2777.91,335818,0
1983-12-15,2753.02,2761.32,2645.23,2653.52,179911,0
1983-12-16,2686.7,2728.15,2686.7,2711.56,273350,0
1983-12-19,2711.56,2777.91,2711.56,2728.15,122246,0
1983-12-20,2744.76,2794.5,2728.15,2744.76,123723,0
1983-12-21,2728.15,2761.32,2728.15,2761.32,61939,0
1983-12-22,2761.32,2769.61,2595.48,2694.98,462599,0
1983-12-23,2678.42,2694.98,2612.06,2661.8,199803,0
1983-12-27,2661.8,2661.8,2603.77,2603.77,64420,0
1983-12-28,2612.06,2612.06,2560.67,2568.94,138390,0
1983-12-29,2568.94,2628.66,2560.67,2628.66,87739,0
1983-12-30,2636.93,2670.11,2636.93,2645.23,102723,0
1984-01-03,2694.98,2728.15,2670.11,2686.7,91961,0
1984-01-04,2694.98,2811.06,2661.8,2811.06,283903,0
1984-01-05,2860.85,2860.85,2744.76,2777.91,404458,0
1984-01-06,2777.91,2835.96,2777.91,2811.06,261741,0
1984-01-09,2844.24,2877.42,2835.96,2877.42,234254,0
1984-01-10,2894,2918.86,2835.96,2844.24,185664,0
1984-01-11,2827.67,2877.42,2827.67,2860.85,144774,0
1984-01-12,2877.42,2927.18,2877.42,2894,89007,0
1984-01-13,2927.18,2993.53,2927.18,2993.53,548335,0
1984-01-16,2943.76,2976.91,2910.59,2935.46,112694,0
1984-01-17,2943.76,2993.53,2935.46,2993.53,118550,0
1984-01-18,3010.11,3043.26,2968.62,2993.53,329960,0
1984-01-19,2993.53,3051.56,2993.53,3018.41,200806,0
1984-01-20,2993.53,3001.78,2960.35,2976.91,340038,0
1984-01-23,2960.35,2960.35,2918.86,2927.18,140025,0
1984-01-24,2877.42,2927.18,2877.42,2927.18,57034,0
1984-01-25,2811.06,2844.24,2670.11,2753.02,536729,0
1984-01-26,2736.46,2777.91,2711.56,2761.32,167882,0
1984-01-27,2777.91,2777.91,2728.15,2728.15,203390,0
1984-01-30,2728.15,2753.02,2645.23,2661.8,113434,0
1984-01-31,2661.8,2661.8,2577.24,2612.06,202230,0
1984-02-01,2622.01,2655.18,2562.32,2587.19,212672,0
1984-02-02,2595.48,2595.48,2537.43,2578.9,194103,0
1984-02-03,2570.61,2587.19,2454.52,2454.52,94018,0
1984-02-06,2379.88,2437.92,2371.6,2404.77,202702,0
1984-02-07,2396.46,2413.06,2336.76,2404.77,194525,0
1984-02-08,2404.77,2404.77,2237.26,2262.13,207188,0
1984-02-09,2270.42,2336.76,2245.56,2270.42,200645,0
1984-02-10,2278.72,2328.47,2270.42,2278.72,225335,0
1984-02-13,2287.01,2295.31,2237.26,2270.42,50651,0
1984-02-14,2287.01,2303.6,2262.13,2303.6,80883,0
1984-02-15,2287.01,2287.01,2187.51,2220.66,139972,0
1984-02-16,2220.66,2262.13,2204.08,2220.66,166249,0
1984-02-17,2204.08,2220.66,2170.9,2187.51,189619,0
1984-02-21,2204.08,2212.39,2187.51,2204.08,67640,0
1984-02-22,2204.08,2270.42,2195.78,2253.83,114754,0
1984-02-23,2245.56,2253.83,2187.51,2237.26,246021,0
1984-02-24,2245.56,2353.33,2245.56,2336.76,244279,0
1984-02-27,2336.76,2363.31,2320.17,2336.76,115702,0
1984-02-28,2336.76,2345.05,2270.42,2287.01,143613,0
1984-02-29,2295.31,2328.47,2262.13,2303.6,171786,0
1984-03-01,2287.01,2345.05,2278.72,2328.47,50335,0
1984-03-02,2345.05,2404.77,2336.76,2379.88,134694,0
1984-03-05,2388.17,2388.17,2320.17,2328.47,39516,0
1984-03-06,2336.76,2353.33,2253.83,2278.72,72861,0
1984-03-07,2270.42,2278.72,2195.78,2220.66,227448,0
1984-03-08,2220.66,2303.6,2220.66,2303.6,147569,0
1984-03-09,2287.01,2287.01,2253.83,2270.42,42998,0
1984-03-12,2278.72,2388.17,2278.72,2363.31,104993,0
1984-03-13,2388.17,2437.92,2388.17,2404.77,141292,0
1984-03-14,2404.77,2471.12,2396.46,2454.52,89958,0
1984-03-15,2454.52,2479.38,2413.06,2413.06,75870,0
1984-03-16,2471.12,2529.14,2454.52,2495.97,229347,0
1984-03-19,2479.38,2487.69,2421.35,2454.52,58351,0
1984-03-20,2437.92,2479.38,2437.92,2446.21,103460,0
1984-03-21,2429.64,2462.79,2429.64,2437.92,41257,0
1984-03-22,2437.92,2437.92,2371.6,2388.17,100506,0
1984-03-23,2379.88,2379.88,2303.6,2371.6,89482,0
1984-03-26,2379.88,2379.88,2353.33,2363.31,26641,0
1984-03-27,2363.31,2396.46,2363.31,2379.88,56927,0
1984-03-28,2388.17,2446.21,2388.17,2446.21,58932,0
1984-03-29,2471.12,2487.69,2454.52,2454.52,43317,0
1984-03-30,2437.92,2479.38,2437.92,2454.52,41627,0
1984-04-02,2471.12,2471.12,2429.64,2437.92,88689,0
1984-04-03,2421.35,2429.64,2379.88,2379.88,37038,0
1984-04-04,2388.17,2388.17,2320.17,2328.47,92804,0
1984-04-05,2345.05,2345.05,2187.51,2187.51,434583,0
1984-04-06,2179.23,2220.66,2121.15,2170.9,204761,0
1984-04-09,2187.51,2204.08,2170.9,2195.78,188829,0
1984-04-10,2212.39,2237.26,2212.39,2220.66,103460,0
1984-04-11,2228.95,2228.95,2162.6,2170.9,77767,0
1984-04-12,2195.78,2270.42,2162.6,2270.42,133536,0
1984-04-13,2320.17,2320.17,2278.72,2287.01,232671,0
1984-04-16,2270.42,2278.72,2253.83,2278.72,119184,0
1984-04-17,2270.42,2270.42,2237.26,2253.83,106046,0
1984-04-18,2253.83,2253.83,2170.9,2187.51,54817,0
1984-04-19,2187.51,2245.56,2179.23,2245.56,77187,0
1984-04-23,2237.26,2245.56,2220.66,2228.95,107262,0
1984-04-24,2220.66,2237.26,2212.39,2220.66,79457,0
1984-04-25,2228.95,2262.13,2179.23,2195.78,68429,0
1984-04-26,2204.08,2253.83,2195.78,2237.26,155431,0
1984-04-27,2237.26,2278.72,2237.26,2262.13,63891,0
1984-04-30,2270.42,2278.72,2237.26,2245.56,45637,0
1984-05-01,2245.56,2328.47,2245.56,2328.47,178908,0
1984-05-02,2321.83,2364.96,2305.24,2356.69,160284,0
1984-05-03,2356.69,2356.69,2313.56,2321.83,75129,0
1984-05-04,2321.83,2338.43,2238.92,2247.2,180123,0
1984-05-07,2247.2,2272.09,2230.62,2263.78,74443,0
1984-05-08,2280.37,2330.11,2255.5,2321.83,77928,0
1984-05-09,2313.56,2364.96,2296.97,2321.83,131372,0
1984-05-10,2321.83,2356.69,2263.78,2280.37,113908,0
1984-05-11,2255.5,2255.5,2197.46,2238.92,124092,0
1984-05-14,2222.33,2230.62,2205.74,2214.03,47167,0
1984-05-15,2197.46,2222.33,2170.9,2179.23,105888,0
1984-05-16,2179.23,2197.46,2146.05,2170.9,62838,0
1984-05-17,2154.35,2154.35,2079.7,2096.27,119396,0
1984-05-18,2096.27,2112.88,1995.12,2011.69,287594,0
1984-05-21,2028.29,2046.55,2011.69,2046.55,86105,0
1984-05-22,2046.55,2104.58,2028.29,2079.7,119184,0
1984-05-23,2096.27,2112.88,2079.7,2087.99,111746,0
1984-05-24,2087.99,2096.27,2063.11,2071.4,121718,0
1984-05-25,2063.11,2071.4,2046.55,2063.11,38885,0
1984-05-29,2054.83,2063.11,2036.58,2036.58,50335,0
1984-05-30,2046.55,2137.73,2003.42,2079.7,225970,0
1984-05-31,2079.7,2121.15,2071.4,2087.99,65582,0
1984-06-01,2104.58,2154.35,2104.58,2137.73,72594,0
1984-06-04,2170.9,2187.51,2104.58,2154.35,99715,0
1984-06-05,2170.9,2170.9,2121.15,2129.46,107103,0
1984-06-06,2146.05,2187.51,2129.46,2179.23,104518,0
1984-06-07,2162.6,2179.23,2137.73,2154.35,76661,0
1984-06-08,2146.05,2146.05,2087.99,2096.27,36985,0
1984-06-11,2079.7,2079.7,2046.55,2054.83,49385,0
1984-06-12,2071.4,2071.4,2011.69,2028.29,94122,0
1984-06-13,2046.55,2063.11,2020,2036.58,48696,0
1984-06-14,2036.58,2079.7,2011.69,2063.11,64471,0
1984-06-15,2071.4,2096.27,2020,2046.55,117180,0
1984-06-18,2028.29,2079.7,2011.69,2063.11,118659,0
1984-06-19,2071.4,2087.99,2054.83,2079.7,100351,0
1984-06-20,2046.55,2137.73,2020,2137.73,139761,0
1984-06-21,2121.15,2162.6,2112.88,2137.73,418017,0
1984-06-22,2112.88,2179.23,2112.88,2129.46,103039,0
1984-06-25,2129.46,2146.05,2104.58,2121.15,70223,0
1984-06-26,2137.73,2137.73,2063.11,2079.7,68062,0
1984-06-27,2087.99,2087.99,2036.58,2054.83,121082,0
1984-06-28,2036.58,2087.99,2036.58,2071.4,59618,0
1984-06-29,2046.55,2071.4,2046.55,2063.11,80883,0
1984-07-02,2071.4,2071.4,2028.29,2046.55,147042,0
1984-07-03,2020,2054.83,2020,2054.83,78929,0
1984-07-05,2054.83,2063.11,2028.29,2036.58,114542,0
1984-07-06,2020,2028.29,1995.12,2020,49752,0
1984-07-09,2020,2036.58,1961.94,1986.84,72017,0
1984-07-10,2003.42,2036.58,1986.84,2028.29,101984,0
1984-07-11,2011.69,2054.83,2003.42,2011.69,69117,0
1984-07-12,1995.12,2046.55,1995.12,2011.69,40573,0
1984-07-13,2020,2036.58,1995.12,2020,32499,0
1984-07-16,2011.69,2028.29,1995.12,2028.29,65054,0
1984-07-17,2028.29,2046.55,2020,2028.29,57510,0
1984-07-18,2028.29,2063.11,2028.29,2036.58,79722,0
1984-07-19,2036.58,2036.58,1995.12,2011.69,56400,0
1984-07-20,2011.69,2011.69,1885.66,1895.61,95230,0
1984-07-23,1844.21,1903.88,1811.02,1877.37,146832,0
1984-07-24,1877.37,1912.21,1852.48,1869.07,73916,0
1984-07-25,1869.07,1912.21,1844.21,1895.61,259843,0
1984-07-26,1895.61,2003.42,1895.61,1978.52,151792,0
1984-07-27,2046.55,2129.46,2028.29,2104.58,388420,0
1984-07-30,2137.73,2154.35,2112.88,2129.46,137757,0
1984-07-31,2154.35,2179.23,2137.73,2154.35,149840,0
1984-08-01,2164.3,2257.14,2164.3,2180.86,115544,0
1984-08-02,2190.82,2282.04,2190.82,2265.44,271398,0
1984-08-03,2316.86,2391.49,2300.26,2350.01,360720,0
1984-08-06,2366.61,2560.67,2291.99,2341.74,255727,0
1984-08-07,2333.46,2341.74,2291.99,2316.86,221537,0
1984-08-08,2291.99,2291.99,2021.66,2215.7,313604,0
1984-08-09,2199.11,2257.14,2180.86,2223.98,169728,0
1984-08-10,2308.57,2308.57,2190.82,2190.82,185556,0
1984-08-13,2207.4,2265.44,2190.82,2257.14,71385,0
1984-08-14,2273.75,2291.99,2257.14,2282.04,100877,0
1984-08-15,2291.99,2291.99,2240.57,2240.57,79406,0
1984-08-16,2240.57,2308.57,2240.57,2282.04,89377,0
1984-08-17,2291.99,2291.99,2223.98,2240.57,153058,0
1984-08-20,2240.57,2257.14,2223.98,2248.88,77610,0
1984-08-21,2265.44,2333.46,2257.14,2291.99,160970,0
1984-08-22,2325.16,2333.46,2265.44,2273.75,122879,0
1984-08-23,2308.57,2308.57,2273.75,2282.04,67111,0
1984-08-24,2282.04,2300.26,2265.44,2273.75,50335,0
1984-08-27,2257.14,2257.14,2215.7,2215.7,45953,0
1984-08-28,2223.98,2240.57,2207.4,2240.57,23690,0
1984-08-29,2240.57,2257.14,2215.7,2223.98,104147,0
1984-08-30,2207.4,2240.57,2199.11,2240.57,82833,0
1984-08-31,2223.98,2240.57,2207.4,2240.57,80618,0
1984-09-04,2223.98,2232.28,2164.3,2172.57,29017,0
1984-09-05,2180.86,2180.86,2139.4,2139.4,54870,0
1984-09-06,2139.4,2172.57,2131.11,2147.68,60779,0
1984-09-07,2139.4,2156.01,2122.83,2139.4,133693,0
1984-09-10,2139.4,2180.86,2114.54,2172.57,74763,0
1984-09-11,2190.82,2232.28,2190.82,2223.98,64471,0
1984-09-12,2215.7,2257.14,2215.7,2232.28,57350,0
1984-09-13,2240.57,2300.26,2240.57,2291.99,132163,0
1984-09-14,2308.57,2316.86,2265.44,2282.04,126096,0
1984-09-17,2265.44,2282.04,2257.14,2273.75,25061,0
1984-09-18,2273.75,2273.75,2223.98,2240.57,30020,0
1984-09-19,2240.57,2333.46,2215.7,2273.75,126096,0
1984-09-20,2257.14,2291.99,2257.14,2282.04,127415,0
1984-09-21,2282.04,2316.86,2257.14,2273.75,97764,0
1984-09-24,2273.75,2282.04,2257.14,2265.44,22423,0
1984-09-25,2265.44,2282.04,2207.4,2223.98,222699,0
1984-09-26,2223.98,2232.28,2207.4,2215.7,97447,0
1984-09-27,2215.7,2257.14,2215.7,2248.88,105942,0
1984-09-28,2248.88,2282.04,2248.88,2257.14,97183,0
1984-10-01,2257.14,2300.26,2248.88,2282.04,126993,0
1984-10-02,2300.26,2325.16,2257.14,2265.44,84362,0
1984-10-03,2265.44,2265.44,2223.98,2240.57,124936,0
1984-10-04,2240.57,2248.88,2223.98,2240.57,42154,0
1984-10-05,2257.14,2273.75,2240.57,2257.14,142982,0
1984-10-08,2240.57,2248.88,2232.28,2240.57,121875,0
1984-10-09,2248.88,2257.14,2164.3,2164.3,101670,0
1984-10-10,2147.68,2199.11,2147.68,2190.82,49966,0
1984-10-11,2207.4,2240.57,2199.11,2232.28,84152,0
1984-10-12,2232.28,2273.75,2232.28,2273.75,91911,0
1984-10-15,2273.75,2333.46,2273.75,2308.57,195420,0
1984-10-16,2341.74,2374.9,2341.74,2358.32,325581,0
1984-10-17,2358.32,2451.21,2358.32,2426.32,424296,0
1984-10-18,2451.21,2577.24,2451.21,2568.94,549709,0
1984-10-19,2678.42,2678.42,2535.78,2544.06,530712,0
1984-10-22,2544.06,2568.94,2492.66,2535.78,163926,0
1984-10-23,2519.19,2552.36,2459.49,2484.37,90272,0
1984-10-24,2492.66,2492.66,2426.32,2442.91,90378,0
1984-10-25,2442.91,2476.09,2434.61,2442.91,111481,0
1984-10-26,2451.21,2459.49,2409.71,2442.91,128577,0
1984-10-29,2459.49,2492.66,2451.21,2484.37,55399,0
1984-10-30,2502.62,2552.36,2502.62,2535.78,101721,0
1984-10-31,2545.73,2622.01,2537.43,2622.01,367895,0
1984-11-01,2638.59,2671.79,2622.01,2646.88,351013,0
1984-11-02,2638.59,2671.79,2638.59,2646.88,321677,0
1984-11-05,2630.29,2655.18,2622.01,2655.18,68008,0
1984-11-06,2638.59,2663.49,2638.59,2655.18,123934,0
1984-11-07,2646.88,2663.49,2638.59,2646.88,152370,0
1984-11-08,2638.59,2646.88,2587.19,2587.19,126890,0
1984-11-09,2605.43,2630.29,2570.61,2587.19,258155,0
1984-11-12,2587.19,2597.15,2554.01,2597.15,82727,0
1984-11-13,2613.73,2630.29,2570.61,2578.9,92332,0
1984-11-14,2587.19,2605.43,2554.01,2597.15,45637,0
1984-11-15,2597.15,2613.73,2578.9,2597.15,74970,0
1984-11-16,2605.43,2630.29,2452.85,2520.87,149467,0
1984-11-19,2502.62,2520.87,2486.01,2486.01,80883,0
1984-11-20,2502.62,2578.9,2502.62,2578.9,105679,0
1984-11-21,2578.9,2597.15,2537.43,2570.61,164927,0
1984-11-23,2605.43,2646.88,2587.19,2638.59,162659,0
1984-11-26,2663.49,2671.79,2622.01,2630.29,111481,0
1984-11-27,2638.59,2731.45,2630.29,2714.92,409467,0
1984-11-28,2714.92,2739.77,2630.29,2638.59,298147,0
1984-11-29,2605.43,2630.29,2537.43,2562.32,129578,0
1984-11-30,2554.01,2587.19,2545.73,2554.01,147887,0
1984-12-03,2570.61,2622.01,2554.01,2613.73,112591,0
1984-12-04,2630.29,2671.79,2630.29,2671.79,166985,0
1984-12-05,2671.79,2671.79,2613.73,2613.73,148202,0
1984-12-06,2613.73,2646.88,2597.15,2613.73,189988,0
1984-12-07,2630.29,2638.59,2605.43,2605.43,39095,0
1984-12-10,2587.19,2638.59,2578.9,2638.59,54975,0
1984-12-11,2655.18,2663.49,2613.73,2630.29,164874,0
1984-12-12,2630.29,2698.3,2622.01,2690,156433,0
1984-12-13,2698.3,2723.2,2690,2706.58,218690,0
1984-12-14,2690,2824.36,2690,2774.59,366839,0
1984-12-17,2799.48,2840.93,2782.88,2840.93,307380,0
1984-12-18,2859.16,2917.22,2859.16,2892.34,340038,0
1984-12-19,2908.93,2993.53,2892.34,2925.5,380875,0
1984-12-20,2908.93,2935.46,2884.07,2884.07,267863,0
1984-12-21,2867.48,2867.48,2791.18,2791.18,126781,0
1984-12-24,2840.93,2875.75,2840.93,2859.16,60726,0
1984-12-26,2859.16,2867.48,2782.88,2859.16,25641,0
1984-12-27,2884.07,2925.5,2875.75,2917.22,81885,0
1984-12-28,2917.22,2960.35,2908.93,2960.35,158650,0
1984-12-31,2976.91,2985.21,2943.76,2952.05,195529,0
1985-01-02,2968.62,2993.53,2960.35,2968.62,139339,0
1985-01-03,2960.35,3010.11,2952.05,2993.53,151580,0
1985-01-04,2976.91,2993.53,2925.5,2960.35,163609,0
1985-01-07,2976.91,3001.78,2952.05,2952.05,117655,0
1985-01-08,2952.05,2968.62,2943.76,2952.05,67059,0
1985-01-09,2960.35,3018.41,2952.05,3001.78,208350,0
1985-01-10,2908.93,3010.11,2908.93,3001.78,578987,0
1985-01-11,2993.53,3028.32,2985.21,3028.32,304266,0
1985-01-14,3028.32,3094.67,3018.41,3094.67,243806,0
1985-01-15,3094.67,3094.67,3044.92,3069.8,199220,0
1985-01-16,3061.51,3094.67,3053.23,3061.51,235785,0
1985-01-17,2960.35,2960.35,2824.36,2908.93,909898,0
1985-01-18,2884.07,2892.34,2774.59,2799.48,753096,0
1985-01-21,2799.48,2867.48,2791.18,2850.88,363148,0
1985-01-22,2859.16,2875.75,2850.88,2859.16,384090,0
1985-01-23,2875.75,2960.35,2867.48,2943.76,171944,0
1985-01-24,2952.05,3044.92,2943.76,2985.21,389633,0
1985-01-25,2993.53,3036.63,2976.91,3010.11,111797,0
1985-01-28,2993.53,3036.63,2960.35,3010.11,145198,0
1985-01-29,2943.76,3010.11,2917.22,3010.11,106468,0
1985-01-30,3058.17,3074.78,2990.19,2990.19,345684,0
1985-01-31,2938.78,2957.05,2889.01,2922.2,149943,0
1985-02-01,2889.01,2905.61,2862.5,2889.01,137861,0
1985-02-04,2862.5,2981.92,2862.5,2981.92,150998,0
1985-02-05,2990.19,3093,2990.19,3049.88,268602,0
1985-02-06,3033.32,3066.5,2922.2,2938.78,342835,0
1985-02-07,2922.2,2998.47,2880.72,2990.19,286275,0
1985-02-08,2981.92,3033.32,2973.59,3015.08,159281,0
1985-02-11,2998.47,3015.08,2957.05,2973.59,86157,0
1985-02-12,2973.59,3033.32,2938.78,3025.03,255305,0
1985-02-13,2998.47,3093,2998.47,3074.78,198958,0
1985-02-14,3117.9,3161.02,3058.17,3058.17,191574,0
1985-02-15,3058.17,3117.9,3049.88,3058.17,76924,0
1985-02-19,3041.6,3058.17,3033.32,3041.6,115702,0
1985-02-20,3025.03,3142.77,3006.76,3093,311600,0
1985-02-21,3074.78,3093,3058.17,3058.17,54342,0
1985-02-22,3041.6,3093,3041.6,3058.17,37670,0
1985-02-25,3074.78,3117.9,3058.17,3109.61,61571,0
1985-02-26,3117.9,3177.6,3109.61,3151.06,210882,0
1985-02-27,3161.02,3210.77,3151.06,3177.6,161498,0
1985-02-28,3169.32,3194.19,3161.02,3177.6,95230,0
1985-03-01,3177.6,3245.62,3177.6,3219.06,165404,0
1985-03-04,3219.06,3245.62,3185.88,3185.88,115123,0
1985-03-05,3185.88,3185.88,3126.2,3151.06,125674,0
1985-03-06,3169.32,3194.19,3142.77,3142.77,334603,0
1985-03-07,3142.77,3169.32,3126.2,3142.77,93541,0
1985-03-08,3142.77,3161.02,3142.77,3142.77,74970,0
1985-03-11,3161.02,3161.02,3109.61,3134.47,125728,0
1985-03-12,3126.2,3185.88,3126.2,3177.6,38464,0
1985-03-13,3194.19,3194.19,3134.47,3134.47,128629,0
1985-03-14,3126.2,3134.47,3117.9,3126.2,59568,0
1985-03-15,3134.47,3142.77,3109.61,3126.2,106945,0
1985-03-18,3109.61,3142.77,3015.08,3025.03,189039,0
1985-03-19,3025.03,3126.2,3025.03,3117.9,248869,0
1985-03-20,3126.2,3134.47,3101.31,3109.61,127204,0
1985-03-21,3109.61,3126.2,3093,3101.31,132587,0
1985-03-22,3101.31,3109.61,3066.5,3083.08,96551,0
1985-03-25,3083.08,3109.61,3074.78,3074.78,99348,0
1985-03-26,3074.78,3126.2,3058.17,3109.61,184078,0
1985-03-27,3093,3126.2,3049.88,3109.61,44687,0
1985-03-28,3109.61,3151.06,3109.61,3117.9,93280,0
1985-03-29,3126.2,3185.88,3117.9,3169.32,74340,0
1985-04-01,3161.02,3194.19,3142.77,3185.88,78771,0
1985-04-02,3169.32,3305.31,3161.02,3169.32,124354,0
1985-04-03,3151.06,3151.06,3041.6,3066.5,142662,0
1985-04-04,3058.17,3066.5,2998.47,3041.6,87476,0
1985-04-08,3049.88,3049.88,2947.06,2973.59,172367,0
1985-04-09,2965.29,3006.76,2957.05,2998.47,207666,0
1985-04-10,3006.76,3033.32,2990.19,2998.47,303581,0
1985-04-11,3006.76,3015.08,2990.19,2998.47,95918,0
1985-04-12,2981.92,2998.47,2973.59,2998.47,43790,0
1985-04-15,2990.19,2990.19,2973.59,2973.59,80721,0
1985-04-16,2957.05,2973.59,2905.61,2938.78,187033,0
1985-04-17,2930.49,2930.49,2905.61,2913.9,126993,0
1985-04-18,2938.78,2938.78,2905.61,2905.61,94228,0
1985-04-19,2889.01,2889.01,2802.8,2821.02,119872,0
1985-04-22,2837.62,2854.2,2821.02,2837.62,94916,0
1985-04-23,2854.2,2880.72,2837.62,2870.78,155326,0
1985-04-24,2862.5,2870.78,2812.74,2837.62,113117,0
1985-04-25,2837.62,2938.78,2829.33,2938.78,186136,0
1985-04-26,2930.49,2938.78,2889.01,2905.61,110269,0
1985-04-29,2905.61,2905.61,2837.62,2845.88,64420,0
1985-04-30,2821.02,2845.88,2734.77,2777.91,169147,0
1985-05-01,2791.18,2809.43,2758.01,2774.59,96920,0
1985-05-02,2782.88,2859.16,2782.88,2850.88,113645,0
1985-05-03,2859.16,2910.59,2859.16,2869.12,206715,0
1985-05-06,2885.7,2894,2869.12,2877.42,39201,0
1985-05-07,2869.12,2910.59,2869.12,2910.59,95021,0
1985-05-08,2937.11,2988.54,2910.59,2988.54,125674,0
1985-05-09,2988.54,3021.69,2980.24,3021.69,140869,0
1985-05-10,3039.95,3270.46,3030.01,3073.1,331173,0
1985-05-13,3064.82,3073.1,3048.25,3064.82,85262,0
1985-05-14,3073.1,3089.71,2953.72,2953.72,105888,0
1985-05-15,2988.54,3013.4,2980.24,2988.54,86052,0
1985-05-16,2996.84,3056.54,2988.54,3056.54,125463,0
1985-05-17,3056.54,3107.94,3056.54,3089.71,83676,0
1985-05-20,3141.12,3141.12,3107.94,3132.83,173107,0
1985-05-21,3132.83,3132.83,3099.67,3107.94,72124,0
1985-05-22,3107.94,3132.83,3099.67,3132.83,128841,0
1985-05-23,3132.83,3141.12,3107.94,3132.83,94176,0
1985-05-24,3141.12,3192.53,3141.12,3175.94,80669,0
1985-05-28,3175.94,3210.77,3175.94,3210.77,117761,0
1985-05-29,3219.06,3219.06,3141.12,3210.77,100877,0
1985-05-30,3192.53,3210.77,3149.42,3210.77,57876,0
1985-05-31,3200.81,3320.22,3184.24,3278.77,273667,0
1985-06-03,3338.46,3338.46,3303.65,3311.93,179807,0
1985-06-04,3311.93,3338.46,3295.36,3311.93,106414,0
1985-06-05,3330.19,3346.76,3320.22,3330.19,92804,0
1985-06-06,3330.19,3398.2,3311.93,3371.65,101879,0
1985-06-07,3379.92,3379.92,3330.19,3346.76,60726,0
1985-06-10,3311.93,3330.19,3278.77,3320.22,49859,0
1985-06-11,3346.76,3346.76,3320.22,3330.19,65316,0
1985-06-12,3346.76,3346.76,3320.22,3330.19,110955,0
1985-06-13,3278.77,3278.77,3141.12,3219.06,103674,0
1985-06-14,3243.93,3243.93,3210.77,3210.77,55451,0
1985-06-17,3210.77,3227.35,3175.94,3184.24,48696,0
1985-06-18,3200.81,3295.36,3200.81,3287.06,92542,0
1985-06-19,3287.06,3311.93,3243.93,3252.23,111589,0
1985-06-20,3243.93,3243.93,3192.53,3235.66,48436,0
1985-06-21,3235.66,3243.93,3200.81,3227.35,69960,0
1985-06-24,3210.77,3210.77,3175.94,3175.94,66109,0
1985-06-25,3192.53,3243.93,3175.94,3210.77,122086,0
1985-06-26,3192.53,3414.76,3192.53,3278.77,230087,0
1985-06-27,3398.2,3431.34,3295.36,3363.35,131214,0
1985-06-28,3363.35,3371.65,3311.93,3346.76,36350,0
1985-07-01,3363.35,3406.46,3346.76,3389.89,109844,0
1985-07-02,3406.46,3500.98,3398.2,3466.17,188247,0
1985-07-03,3482.76,3525.89,3482.76,3517.58,186136,0
1985-07-05,3525.89,3602.16,3500.98,3593.87,130421,0
1985-07-08,3577.29,3593.87,3550.76,3550.76,49647,0
1985-07-09,3534.17,3550.76,3431.34,3449.59,85841,0
1985-07-10,3431.34,3482.76,3431.34,3449.59,74763,0
1985-07-11,3466.17,3500.98,3449.59,3500.98,85262,0
1985-07-12,3491.05,3569,3491.05,3560.69,155010,0
1985-07-15,3569,3585.57,3534.17,3542.45,127098,0
1985-07-16,3550.76,3593.87,3542.45,3577.29,40097,0
1985-07-17,3593.87,3602.16,3542.45,3550.76,81461,0
1985-07-18,3550.76,3550.76,3517.58,3517.58,65000,0
1985-07-19,3525.89,3542.45,3517.58,3517.58,24532,0
1985-07-22,3500.98,3517.58,3482.76,3509.28,60253,0
1985-07-23,3517.58,3534.17,3423.04,3423.04,60621,0
1985-07-24,3414.76,3414.76,3346.76,3355.05,111114,0
1985-07-25,3363.35,3406.46,3295.36,3338.46,113594,0
1985-07-26,3330.19,3346.76,3311.93,3338.46,160918,0
1985-07-29,3355.05,3355.05,3303.65,3311.93,171418,0
1985-07-30,3320.22,3330.19,3295.36,3320.22,70594,0
1985-07-31,3371.65,3414.76,3320.22,3371.65,186136,0
1985-08-01,3457.89,3492.7,3432.99,3476.12,291179,0
1985-08-02,3457.89,3466.17,3441.3,3457.89,99873,0
1985-08-05,3432.99,3432.99,3381.58,3398.2,75290,0
1985-08-06,3389.89,3424.71,3330.19,3330.19,97922,0
1985-08-07,3330.19,3355.05,3295.36,3346.76,88689,0
1985-08-08,3338.46,3381.58,3338.46,3381.58,149840,0
1985-08-09,3371.65,3389.89,3371.65,3389.89,92911,0
1985-08-12,3381.58,3389.89,3371.65,3371.65,56612,0
1985-08-13,3381.58,3389.89,3338.46,3363.35,53499,0
1985-08-14,3355.05,3371.65,3346.76,3363.35,117232,0
1985-08-15,3363.35,3363.35,3320.22,3320.22,54185,0
1985-08-16,3303.65,3355.05,3295.36,3311.93,111430,0
1985-08-19,3330.19,3363.35,3311.93,3363.35,58089,0
1985-08-20,3363.35,3371.65,3338.46,3355.05,55610,0
1985-08-21,3338.46,3355.05,3330.19,3355.05,62468,0
1985-08-22,3363.35,3363.35,3268.84,3295.36,115226,0
1985-08-23,3278.77,3278.77,3252.23,3268.84,69906,0
1985-08-26,3260.52,3287.06,3252.23,3260.52,96707,0
1985-08-27,3260.52,3260.52,3157.68,3192.53,444133,0
1985-08-28,3192.53,3200.81,3132.83,3141.12,157489,0
1985-08-29,3157.68,3165.99,3141.12,3165.99,111481,0
1985-08-30,3165.99,3192.53,3149.42,3149.42,130369,0
1985-09-03,3106.3,3149.42,3071.46,3106.3,329275,0
1985-09-04,3114.57,3122.86,3038.28,3046.59,128311,0
1985-09-05,3038.28,3038.28,2986.9,3020.04,344261,0
1985-09-06,3046.59,3071.46,3020.04,3046.59,249131,0
1985-09-09,3063.16,3063.16,3030.01,3046.59,65739,0
1985-09-10,3046.59,3071.46,3046.59,3071.46,86261,0
1985-09-11,3063.16,3063.16,3038.28,3046.59,133009,0
1985-09-12,3038.28,3038.28,2976.91,3003.45,93333,0
1985-09-13,3011.75,3038.28,2952.05,2968.62,183763,0
1985-09-16,2976.91,2986.9,2952.05,2960.35,126150,0
1985-09-17,2943.76,2952.05,2832.65,2865.81,186982,0
1985-09-18,2874.1,2935.46,2832.65,2908.93,88321,0
1985-09-19,2917.22,2960.35,2908.93,2952.05,78351,0
1985-09-20,2968.62,3003.45,2935.46,2935.46,83520,0
1985-09-23,2952.05,3003.45,2952.05,2995.16,632539,0
1985-09-24,2995.16,2995.16,2943.76,2943.76,73125,0
1985-09-25,2925.5,2935.46,2874.1,2884.07,30390,0
1985-09-26,2865.81,2865.81,2814.4,2832.65,55872,0
1985-09-30,2849.21,2849.21,2797.81,2797.81,65528,0
1985-10-01,2789.51,2849.21,2746.4,2822.68,194471,0
1985-10-02,2779.55,2797.81,2676.74,2711.56,187510,0
1985-10-03,2711.56,2728.15,2668.45,2719.86,281054,0
1985-10-04,2738.12,2738.12,2668.45,2668.45,69486,0
1985-10-07,2676.74,2694.98,2651.87,2676.74,93015,0
1985-10-08,2686.7,2694.98,2625.32,2660.16,255359,0
1985-10-09,2643.56,2651.87,2600.46,2600.46,111061,0
1985-10-10,2617.03,2651.87,2582.22,2643.56,143137,0
1985-10-11,2660.16,2694.98,2660.16,2668.45,254513,0
1985-10-14,2660.16,2746.4,2651.87,2746.4,197060,0
1985-10-15,2746.4,2754.69,2719.86,2746.4,161498,0
1985-10-16,2728.15,2738.12,2711.56,2728.15,164927,0
1985-10-17,2728.15,2754.69,2719.86,2728.15,135066,0
1985-10-18,2719.86,2746.4,2711.56,2711.56,115544,0
1985-10-21,2719.86,2728.15,2711.56,2728.15,35350,0
1985-10-22,2746.4,2779.55,2746.4,2762.98,55610,0
1985-10-23,2746.4,2754.69,2711.56,2719.86,131214,0
1985-10-24,2728.15,2728.15,2694.98,2694.98,43949,0
1985-10-25,2703.29,2703.29,2592.16,2608.74,207768,0
1985-10-28,2600.46,2600.46,2549.03,2565.62,258207,0
1985-10-29,2565.62,2625.32,2549.03,2592.16,205868,0
1985-10-30,2600.46,2617.03,2557.34,2617.03,158861,0
1985-10-31,2565.62,2617.03,2565.62,2565.62,90324,0
1985-11-01,2643.56,2651.87,2573.91,2643.56,122667,0
1985-11-04,2660.16,2694.98,2651.87,2651.87,64208,0
1985-11-05,2651.87,2746.4,2643.56,2746.4,193154,0
1985-11-06,2764.64,2859.16,2746.4,2772.94,210460,0
1985-11-07,2764.64,2816.03,2764.64,2791.18,146145,0
1985-11-08,2807.78,2807.78,2729.82,2772.94,119292,0
1985-11-11,2791.18,2799.48,2721.53,2764.64,82779,0
1985-11-12,2764.64,2816.03,2738.12,2807.78,402769,0
1985-11-13,2781.23,2791.18,2738.12,2756.34,201861,0
1985-11-14,2746.4,2756.34,2678.42,2713.22,175481,0
1985-11-15,2703.29,2703.29,2626.98,2643.56,228345,0
1985-11-18,2651.87,2678.42,2635.29,2643.56,95758,0
1985-11-19,2643.56,2694.98,2643.56,2694.98,185609,0
1985-11-20,2694.98,2713.22,2678.42,2686.7,109844,0
1985-11-21,2686.7,2686.7,2522.5,2583.89,735629,0
1985-11-22,2583.89,2617.03,2539.09,2565.62,284327,0
1985-11-25,2565.62,2583.89,2522.5,2549.03,137071,0
1985-11-26,2565.62,2573.91,2514.23,2530.8,218266,0
1985-11-27,2522.5,2539.09,2495.97,2522.5,111904,0
1985-11-29,2539.09,2617.03,2539.09,2617.03,137280,0
1985-12-02,2635.29,2678.42,2626.98,2635.29,152265,0
1985-12-03,2643.56,2721.53,2617.03,2721.53,108212,0
1985-12-04,2721.53,2791.18,2721.53,2781.23,261849,0
1985-12-05,2816.03,2859.16,2764.64,2764.64,405674,0
1985-12-06,2764.64,2799.48,2660.16,2694.98,202334,0
1985-12-09,2746.4,2764.64,2738.12,2746.4,359295,0
1985-12-10,2746.4,2772.94,2713.22,2729.82,324000,0
1985-12-11,2764.64,2824.36,2746.4,2799.48,436748,0
1985-12-12,2816.03,2824.36,2756.34,2791.18,195740,0
1985-12-13,2791.18,2824.36,2791.18,2816.03,136700,0
1985-12-16,2842.58,2894,2824.36,2824.36,299361,0
1985-12-17,2834.3,2850.88,2772.94,2781.23,179436,0
1985-12-18,2772.94,2781.23,2729.82,2738.12,213045,0
1985-12-19,2738.12,2756.34,2686.7,2694.98,164244,0
1985-12-20,2694.98,2738.12,2686.7,2694.98,131845,0
1985-12-23,2678.42,2678.42,2626.98,2643.56,101563,0
1985-12-24,2651.87,2651.87,2626.98,2643.56,79669,0
1985-12-26,2660.16,2678.42,2643.56,2678.42,74181,0
1985-12-27,2678.42,2729.82,2678.42,2694.98,124354,0
1985-12-30,2694.98,2738.12,2686.7,2738.12,86685,0
1985-12-31,2721.53,2746.4,2694.98,2694.98,50385,0
1986-01-02,2678.42,2729.82,2643.56,2713.22,85154,0
1986-01-03,2713.22,2721.53,2643.56,2670.11,100929,0
1986-01-06,2660.16,2694.98,2635.29,2678.42,94281,0
1986-01-07,2678.42,2772.94,2678.42,2764.64,113594,0
1986-01-08,2781.23,2799.48,2660.16,2670.11,190357,0
1986-01-09,2651.87,2729.82,2635.29,2713.22,157119,0
1986-01-10,2721.53,2738.12,2694.98,2694.98,127944,0
1986-01-13,2678.42,2729.82,2670.11,2729.82,75183,0
1986-01-14,2713.22,2746.4,2713.22,2713.22,73072,0
1986-01-15,2713.22,2746.4,2703.29,2729.82,139761,0
1986-01-16,2764.64,2885.7,2729.82,2885.7,317827,0
1986-01-17,2877.42,2877.42,2799.48,2824.36,246548,0
1986-01-20,2816.03,2859.16,2781.23,2842.58,121928,0
1986-01-21,2902.3,2945.42,2885.7,2902.3,166142,0
1986-01-22,2885.7,2945.42,2877.42,2877.42,143137,0
1986-01-23,2894,2894,2834.3,2859.16,173792,0
1986-01-24,2850.88,2945.42,2816.03,2937.11,561050,0
1986-01-27,2988.54,3058.17,2963.68,2963.68,376493,0
1986-01-28,2980.24,3066.5,2980.24,3066.5,187827,0
1986-01-29,3031.65,3119.55,3023.36,3031.65,246548,0
1986-01-30,3023.36,3031.65,2961.99,2988.54,140978,0
1986-01-31,2988.54,3041.6,2988.54,3023.36,154799,0
1986-02-03,3031.65,3109.61,3031.65,3093,188352,0
1986-02-04,3119.55,3144.44,3041.6,3066.5,229929,0
1986-02-05,3084.72,3093,3058.17,3093,159603,0
1986-02-06,3109.61,3136.14,3031.65,3093,91540,0
1986-02-07,3074.78,3127.83,3041.6,3119.55,130369,0
1986-02-10,3119.55,3162.67,3109.61,3127.83,150155,0
1986-02-11,3109.61,3144.44,3093,3109.61,209035,0
1986-02-12,3109.61,3127.83,3093,3109.61,125412,0
1986-02-13,3119.55,3119.55,3058.17,3084.72,146515,0
1986-02-14,3093,3109.61,3084.72,3101.31,83308,0
1986-02-18,3101.31,3136.14,3093,3136.14,128153,0
1986-02-19,3127.83,3154.38,3109.61,3127.83,83203,0
1986-02-20,3127.83,3144.44,3074.78,3127.83,96551,0
1986-02-21,3109.61,3179.26,3109.61,3127.83,272398,0
1986-02-24,3074.78,3074.78,3006.76,3006.76,395543,0
1986-02-25,2814.4,2867.48,2779.55,2840.93,560894,0
1986-02-26,2849.21,2892.34,2849.21,2884.07,409787,0
1986-02-27,2902.3,2937.11,2884.07,2902.3,141397,0
1986-02-28,2910.59,2953.72,2859.16,2859.16,274352,0
1986-03-03,2859.16,2867.48,2832.65,2867.48,208614,0
1986-03-04,2902.3,2918.86,2884.07,2884.07,267600,0
1986-03-05,2884.07,2910.59,2884.07,2910.59,198905,0
1986-03-06,2918.86,2937.11,2910.59,2918.86,192733,0
1986-03-07,2937.11,2961.99,2918.86,2937.11,141503,0
1986-03-10,2918.86,2927.18,2884.07,2884.07,179332,0
1986-03-11,2884.07,2918.86,2867.48,2892.34,252087,0
1986-03-12,2910.59,2918.86,2859.16,2859.16,219744,0
1986-03-13,2884.07,2918.86,2875.75,2902.3,138283,0
1986-03-14,2867.48,2892.34,2814.4,2832.65,157172,0
1986-03-17,2814.4,2832.65,2709.91,2709.91,253723,0
1986-03-18,2744.76,2797.81,2736.46,2789.51,136333,0
1986-03-19,2779.55,2840.93,2779.55,2832.65,60358,0
1986-03-20,2840.93,2892.34,2824.36,2892.34,241429,0
1986-03-21,2884.07,2971.96,2867.48,2867.48,208191,0
1986-03-24,2884.07,2937.11,2884.07,2918.86,86208,0
1986-03-25,2918.86,2918.86,2875.75,2892.34,102092,0
1986-03-26,2902.3,2937.11,2902.3,2937.11,131003,0
1986-03-27,2953.72,3127.83,2945.42,3093,400977,0
1986-03-31,3093,3109.61,3066.5,3074.78,166667,0
1986-04-01,3084.72,3093,3006.76,3049.88,198852,0
1986-04-02,3041.6,3109.61,3031.65,3109.61,289862,0
1986-04-03,3144.44,3144.44,3023.36,3058.17,138600,0
1986-04-04,3041.6,3058.17,2996.84,3006.76,153215,0
1986-04-07,2971.96,2971.96,2902.3,2961.99,140286,0
1986-04-08,2961.99,3058.17,2945.42,3006.76,196371,0
1986-04-09,3023.36,3023.36,2971.96,2971.96,212306,0
1986-04-10,2953.72,2971.96,2945.42,2953.72,53552,0
1986-04-11,2937.11,3058.17,2937.11,3041.6,141451,0
1986-04-14,3058.17,3058.17,2971.96,2971.96,323050,0
1986-04-15,2988.54,3041.6,2953.72,3023.36,186982,0
1986-04-16,3041.6,3170.95,3015.08,3170.95,264486,0
1986-04-17,3154.38,3214.09,3144.44,3189.21,615023,0
1986-04-18,3162.67,3189.21,3023.36,3136.14,178540,0
1986-04-21,3127.83,3232.32,3127.83,3232.32,128419,0
1986-04-22,3232.32,3240.62,3162.67,3197.49,99926,0
1986-04-23,3179.26,3310.28,3162.67,3283.73,253986,0
1986-04-24,3267.16,3267.16,3224.05,3224.05,207240,0
1986-04-25,3240.62,3292.04,3240.62,3267.16,274352,0
1986-04-28,3267.16,3379.92,3257.2,3379.92,119607,0
1986-04-29,3353.42,3396.5,3257.2,3318.57,116810,0
1986-04-30,3257.2,3301.99,3230.67,3257.2,128997,0
1986-05-01,3248.92,3292.04,3240.62,3283.73,218319,0
1986-05-02,3283.73,3301.99,3195.85,3248.92,140553,0
1986-05-05,3257.2,3301.99,3257.2,3275.44,95918,0
1986-05-06,3283.73,3292.04,3275.44,3283.73,74236,0
1986-05-07,3267.16,3267.16,3205.81,3230.67,228345,0
1986-05-08,3222.37,3222.37,3205.81,3214.09,70645,0
1986-05-09,3195.85,3195.85,3144.44,3179.26,77558,0
1986-05-12,3161.02,3161.02,3126.2,3126.2,85312,0
1986-05-13,3117.9,3170.95,3109.61,3144.44,54710,0
1986-05-14,3144.44,3144.44,3056.54,3117.9,99190,0
1986-05-15,3099.67,3109.61,3030.01,3056.54,45849,0
1986-05-16,3039.95,3039.95,2986.9,3005.1,93386,0
1986-05-19,3021.69,3039.95,2986.9,3005.1,32659,0
1986-05-20,3005.1,3091.34,2995.16,3064.82,74340,0
1986-05-21,3056.54,3091.34,3056.54,3074.78,55978,0
1986-05-22,3074.78,3109.61,3048.25,3109.61,60832,0
1986-05-23,3109.61,3136.14,3109.61,3109.61,56875,0
1986-05-27,3126.2,3170.95,3117.9,3170.95,52496,0
1986-05-28,3161.02,3222.37,3161.02,3187.56,104571,0
1986-05-29,3179.26,3205.81,3161.02,3170.95,59251,0
1986-05-30,3144.44,3144.44,3099.67,3117.9,71806,0
1986-06-02,3099.67,3126.2,3083.08,3109.61,47640,0
1986-06-03,3126.2,3136.14,3091.34,3136.14,17411,0
1986-06-04,3126.2,3161.02,3083.08,3117.9,50806,0
1986-06-05,3099.67,3117.9,3091.34,3117.9,30073,0
1986-06-06,3126.2,3126.2,3039.95,3048.25,90693,0
1986-06-09,3030.01,3039.95,2986.9,3005.1,154534,0
1986-06-10,3013.4,3013.4,2970.28,2978.58,93541,0
1986-06-11,2970.28,2978.58,2925.5,2933.79,181760,0
1986-06-12,2943.76,2943.76,2908.93,2917.22,235837,0
1986-06-13,2908.93,2933.79,2908.93,2933.79,72594,0
1986-06-16,2933.79,2952.05,2925.5,2925.5,67534,0
1986-06-17,2933.79,2933.79,2874.1,2917.22,122879,0
1986-06-18,2898.98,2898.98,2847.57,2855.86,116599,0
1986-06-19,2847.57,2874.1,2839.28,2839.28,71333,0
1986-06-20,2829.33,2855.86,2821.02,2855.86,89902,0
1986-06-23,2855.86,3099.67,2829.33,3021.69,107262,0
1986-06-24,3013.4,3056.54,2970.28,3039.95,233358,0
1986-06-25,3021.69,3039.95,2978.58,2986.9,96393,0
1986-06-26,2952.05,2952.05,2864.14,2917.22,212411,0
1986-06-27,2925.5,2952.05,2898.98,2898.98,65106,0
1986-06-30,2908.93,2925.5,2890.69,2898.98,80669,0
1986-07-01,2864.14,2898.98,2864.14,2864.14,50492,0
1986-07-02,2874.1,2882.37,2847.57,2864.14,127363,0
1986-07-03,2864.14,2874.1,2847.57,2847.57,105837,0
1986-07-07,2829.33,2847.57,2786.19,2802.8,117761,0
1986-07-08,2802.8,2829.33,2777.91,2829.33,257944,0
1986-07-09,2847.57,2864.14,2812.74,2812.74,225918,0
1986-07-10,2794.5,2821.02,2777.91,2821.02,62944,0
1986-07-11,2812.74,2821.02,2777.91,2786.19,104095,0
1986-07-14,2786.19,2786.19,2759.68,2759.68,80459,0
1986-07-15,2759.68,2767.95,2733.13,2743.08,130264,0
1986-07-16,2733.13,2743.08,2690,2698.3,334603,0
1986-07-17,2698.3,2733.13,2690,2698.3,110479,0
1986-07-18,2681.74,2698.3,2655.18,2690,51337,0
1986-07-21,2708.27,2708.27,2636.93,2663.49,116125,0
1986-07-22,2681.74,2743.08,2655.18,2724.82,49804,0
1986-07-23,2743.08,2812.74,2724.82,2786.19,276569,0
1986-07-24,2777.91,2829.33,2759.68,2812.74,157437,0
1986-07-25,2847.57,2917.22,2847.57,2908.93,190938,0
1986-07-28,2890.69,2933.79,2882.37,2908.93,68693,0
1986-07-29,2925.5,3021.69,2917.22,2952.05,106468,0
1986-07-30,3021.69,3021.69,2933.79,3021.69,75129,0
1986-07-31,3021.69,3039.95,2952.05,2952.05,129473,0
1986-08-01,2970.28,2986.9,2970.28,2986.9,106838,0
1986-08-04,2986.9,2986.9,2943.76,2943.76,51652,0
1986-08-05,2925.5,2952.05,2864.14,2952.05,114912,0
1986-08-06,2917.22,2952.05,2898.98,2898.98,50754,0
1986-08-07,2898.98,2960.35,2882.37,2943.76,79774,0
1986-08-08,2960.35,2978.58,2864.14,2898.98,102248,0
1986-08-11,2898.98,2933.79,2872.46,2890.69,141451,0
1986-08-12,2898.98,2898.98,2829.33,2882.37,63734,0
1986-08-13,2882.37,2960.35,2872.46,2917.22,146832,0
1986-08-14,2925.5,2960.35,2917.22,2917.22,78503,0
1986-08-15,2925.5,2933.79,2872.46,2907.26,65688,0
1986-08-18,2890.69,2898.98,2845.88,2872.46,79824,0
1986-08-19,2864.14,2872.46,2837.62,2855.86,71596,0
1986-08-20,2872.46,2925.5,2872.46,2907.26,90591,0
1986-08-21,2943.76,2995.16,2933.79,2995.16,223754,0
1986-08-22,3005.1,3048.25,3005.1,3048.25,111061,0
1986-08-25,3031.65,3127.83,3021.69,3058.17,203600,0
1986-08-26,3021.69,3101.31,3021.69,3058.17,200645,0
1986-08-27,3039.95,3109.61,3039.95,3074.78,121400,0
1986-08-28,3093,3093,3058.17,3058.17,31339,0
1986-08-29,3048.25,3048.25,2995.16,3005.1,60779,0
1986-09-02,2986.9,2986.9,2898.98,2933.79,135964,0
1986-09-03,2933.79,2952.05,2898.98,2952.05,123775,0
1986-09-04,2970.28,3039.95,2970.28,3021.69,85208,0
1986-09-05,3005.1,3013.4,2917.22,2925.5,71756,0
1986-09-08,2917.22,2978.58,2917.22,2960.35,126150,0
1986-09-09,2952.05,2986.9,2943.76,2960.35,43949,0
1986-09-10,2970.28,3039.95,2960.35,2970.28,92699,0
1986-09-11,2970.28,2970.28,2845.88,2882.37,104571,0
1986-09-12,2917.22,2952.05,2864.14,2933.79,181337,0
1986-09-15,2952.05,2970.28,2917.22,2917.22,100455,0
1986-09-16,2898.98,2907.26,2872.46,2898.98,62362,0
1986-09-17,2917.22,2960.35,2917.22,2943.76,171099,0
1986-09-18,2933.79,2986.9,2933.79,2970.28,96655,0
1986-09-19,2952.05,3093,2952.05,3083.08,258313,0
1986-09-22,3083.08,3083.08,3058.17,3074.78,151263,0
1986-09-23,3083.08,3136.14,3058.17,3083.08,181972,0
1986-09-24,3093,3101.31,3058.17,3074.78,255410,0
1986-09-25,3074.78,3083.08,3021.69,3048.25,160074,0
1986-09-26,3039.95,3093,3039.95,3074.78,147887,0
1986-09-29,3066.5,3066.5,3013.4,3031.65,75393,0
1986-09-30,3021.69,3127.83,3021.69,3083.08,277727,0
1986-10-01,3154.38,3197.49,3083.08,3189.21,356288,0
1986-10-02,3197.49,3215.74,3170.95,3197.49,234625,0
1986-10-03,3250.56,3250.56,3146.09,3197.49,110003,0
1986-10-06,3215.74,3303.65,3215.74,3303.65,240903,0
1986-10-07,3303.65,3320.22,3224.05,3242.27,227396,0
1986-10-08,3232.32,3346.76,3232.32,3330.19,615023,0
1986-10-09,3408.12,3418.08,3338.46,3338.46,723550,0
1986-10-10,3338.46,3346.76,3311.93,3338.46,198746,0
1986-10-13,3346.76,3408.12,3330.19,3408.12,172577,0
1986-10-14,3426.38,3514.26,3426.38,3496.01,814034,0
1986-10-15,3487.74,3522.55,3471.15,3505.98,570284,0
1986-10-16,3496.01,3505.98,3408.12,3418.08,170468,0
1986-10-17,3373.28,3399.83,3356.72,3365,88531,0
1986-10-20,3346.76,3346.76,3303.65,3320.22,118498,0
1986-10-21,3338.46,3373.28,3311.93,3365,79457,0
1986-10-22,3373.28,3444.61,3373.28,3426.38,289232,0
1986-10-23,3461.19,3532.5,3461.19,3532.5,553664,0
1986-10-24,3532.5,3549.1,3471.15,3479.43,669313,0
1986-10-27,3487.74,3514.26,3479.43,3487.74,230459,0
1986-10-28,3514.26,3557.39,3505.98,3522.55,183181,0
1986-10-29,3522.55,3645.28,3514.26,3602.16,339460,0
1986-10-30,3583.92,3663.52,3567.33,3583.92,261583,0
1986-10-31,3610.47,3610.47,3477.79,3496.01,181599,0
1986-11-03,3477.79,3549.1,3477.79,3540.8,246653,0
1986-11-04,3530.85,3583.92,3522.55,3583.92,340513,0
1986-11-05,3567.33,3602.16,3549.1,3583.92,194525,0
1986-11-06,3575.63,3593.87,3522.55,3557.39,137123,0
1986-11-07,3540.8,3575.63,3540.8,3567.33,134327,0
1986-11-10,3549.1,3557.39,3530.85,3549.1,88213,0
1986-11-11,3514.26,3514.26,3434.65,3451.24,327427,0
1986-11-12,3477.79,3477.79,3442.95,3451.24,232617,0
1986-11-13,3461.19,3469.48,3408.12,3416.41,195369,0
1986-11-14,3416.41,3416.41,3381.58,3389.89,115544,0
1986-11-17,3373.28,3373.28,3355.05,3363.35,91961,0
1986-11-18,3363.35,3389.89,3320.22,3320.22,118550,0
1986-11-19,3310.28,3328.52,3293.68,3328.52,122404,0
1986-11-20,3346.76,3363.35,3320.22,3363.35,177169,0
1986-11-21,3373.28,3451.24,3363.35,3451.24,321257,0
1986-11-24,3426.38,3477.79,3426.38,3469.48,204868,0
1986-11-25,3469.48,3477.79,3434.65,3442.95,159654,0
1986-11-26,3451.24,3469.48,3442.95,3469.48,168780,0
1986-11-28,3469.48,3469.48,3434.65,3434.65,81199,0
1986-12-01,3434.65,3434.65,3416.41,3426.38,53606,0
1986-12-02,3434.65,3496.01,3434.65,3477.79,213837,0
1986-12-03,3496.01,3530.85,3496.01,3530.85,259420,0
1986-12-04,3530.85,3557.39,3522.55,3540.8,159231,0
1986-12-05,3530.85,3540.8,3504.29,3514.26,130316,0
1986-12-08,3504.29,3522.55,3461.19,3504.29,129315,0
1986-12-09,3504.29,3504.29,3477.79,3487.74,140077,0
1986-12-10,3469.48,3504.29,3469.48,3487.74,181864,0
1986-12-11,3477.79,3496.01,3461.19,3477.79,218057,0
1986-12-12,3477.79,3504.29,3461.19,3461.19,205236,0
1986-12-15,3451.24,3451.24,3408.12,3451.24,120609,0
1986-12-16,3442.95,3469.48,3416.41,3469.48,147358,0
1986-12-17,3461.19,3514.26,3461.19,3477.79,333496,0
1986-12-18,3477.79,3514.26,3442.95,3442.95,180755,0
1986-12-19,3451.24,3469.48,3426.38,3469.48,188513,0
1986-12-22,3469.48,3469.48,3434.65,3451.24,205236,0
1986-12-23,3451.24,3487.74,3442.95,3487.74,144931,0
1986-12-24,3477.79,3496.01,3477.79,3487.74,282846,0
1986-12-26,3477.79,3487.74,3469.48,3477.79,10445,0
1986-12-29,3451.24,3451.24,3426.38,3426.38,34666,0
1986-12-30,3426.38,3426.38,3389.89,3408.12,192733,0
1986-12-31,3408.12,3434.65,3336.79,3399.83,87845,0
1987-01-02,3416.41,3416.41,3389.89,3389.89,92542,0
1987-01-05,3408.12,3496.01,3389.89,3496.01,254251,0
1987-01-06,3496.01,3557.39,3496.01,3514.26,476157,0
1987-01-07,3496.01,3522.55,3451.24,3514.26,355974,0
1987-01-08,3504.29,3514.26,3469.48,3477.79,115913,0
1987-01-09,3451.24,3557.39,3442.95,3514.26,296037,0
1987-01-12,3530.85,3557.39,3496.01,3504.29,161761,0
1987-01-13,3487.74,3567.33,3469.48,3567.33,237315,0
1987-01-14,3567.33,3567.33,3540.8,3549.1,106734,0
1987-01-15,3567.33,3673.47,3549.1,3620.42,397704,0
1987-01-16,3673.47,3761.37,3655.22,3743.12,553929,0
1987-01-19,3734.84,3910.65,3690.05,3884.12,318671,0
1987-01-20,3894.05,3937.17,3875.8,3894.05,460223,0
1987-01-21,3857.56,3920.6,3841,3867.52,225076,0
1987-01-22,3867.52,4000.19,3841,3990.24,562527,0
1987-01-23,4000.19,4096.39,3884.12,3884.12,441760,0
1987-01-26,3867.52,3910.65,3841,3902.35,298940,0
1987-01-27,4096.39,4096.39,4035,4061.57,379715,0
1987-01-28,4114.61,4167.69,4096.39,4167.69,399816,0
1987-01-29,4016.79,4220.77,4006.84,4016.79,537361,0
1987-01-30,3998.53,3998.53,3900.66,3945.45,487345,0
1987-02-02,3963.71,4043.32,3918.91,4025.06,333285,0
1987-02-03,4025.06,4131.2,4025.06,4122.92,397285,0
1987-02-04,4122.92,4292.1,4104.68,4292.1,409259,0
1987-02-05,4318.64,4326.92,4237.34,4247.3,287806,0
1987-02-06,4273.83,4371.68,4255.59,4353.46,243806,0
1987-02-09,4326.92,4326.92,4300.38,4318.64,137968,0
1987-02-10,4300.38,4300.38,4247.3,4282.13,155484,0
1987-02-11,4292.1,4361.73,4247.3,4361.73,361405,0
1987-02-12,4379.97,4459.57,4379.97,4441.33,271502,0
1987-02-13,4459.57,4592.27,4388.26,4575.68,386044,0
1987-02-17,4610.5,4726.61,4610.5,4726.61,246125,0
1987-02-18,4743.17,4761.42,4575.68,4663.56,277834,0
1987-02-19,4663.56,4663.56,4530.89,4565.73,183235,0
1987-02-20,4565.73,4610.5,4557.43,4610.5,89852,0
1987-02-23,4583.95,4602.21,4504.34,4522.61,194578,0
1987-02-24,4539.2,4575.68,4504.34,4530.89,124936,0
1987-02-25,4539.2,4592.27,4504.34,4512.66,144931,0
1987-02-26,4512.66,4512.66,4414.82,4467.86,124354,0
1987-02-27,4477.82,4494.4,4433.08,4467.86,103253,0
1987-03-02,4504.34,4530.89,4504.34,4530.89,190834,0
1987-03-03,4539.2,4539.2,4494.4,4494.4,90905,0
1987-03-04,4530.89,4530.89,4459.57,4467.86,213995,0
1987-03-05,4486.11,4494.4,4451.29,4486.11,274618,0
1987-03-06,4467.86,4486.11,4414.82,4433.08,189567,0
1987-03-09,4441.33,4441.33,4361.73,4424.73,153058,0
1987-03-10,4414.82,4486.11,4406.51,4486.11,189831,0
1987-03-11,4486.11,4504.34,4353.46,4361.73,171469,0
1987-03-12,4371.68,4379.97,4273.83,4308.67,215101,0
1987-03-13,4255.59,4255.59,4114.61,4141.17,520529,0
1987-03-16,4043.32,4078.14,4025.06,4061.57,275144,0
1987-03-17,4061.57,4122.92,4043.32,4114.61,260952,0
1987-03-18,4131.2,4167.69,3990.24,4043.32,450255,0
1987-03-19,4043.32,4210.82,4043.32,4202.54,398126,0
1987-03-20,4210.82,4247.3,4194.21,4229.06,272980,0
1987-03-23,4237.34,4247.3,4131.2,4149.44,168358,0
1987-03-24,4122.92,4167.69,4069.84,4096.39,226287,0
1987-03-25,4114.61,4114.61,3998.53,4025.06,392588,0
1987-03-26,4043.32,4078.14,4043.32,4043.32,319094,0
1987-03-27,4051.6,4061.57,3953.79,3953.79,182179,0
1987-03-30,3794.56,3918.91,3776.28,3892.4,230087,0
1987-03-31,3910.65,3927.21,3831.04,3892.4,219058,0
1987-04-01,3847.6,4043.32,3847.6,4043.32,279470,0
1987-04-02,4078.14,4114.61,4006.84,4025.06,124936,0
1987-04-03,4061.57,4131.2,3990.24,4096.39,311496,0
1987-04-06,4131.2,4157.73,4096.39,4131.2,393063,0
1987-04-07,4078.14,4088.08,3892.4,3892.4,572446,0
1987-04-08,3937.17,4025.06,3900.66,3998.53,358398,0
1987-04-09,4043.32,4069.84,3998.53,4061.57,303316,0
1987-04-10,4025.06,4061.57,3972,3998.53,192151,0
1987-04-13,3998.53,4006.84,3874.16,3884.12,177221,0
1987-04-14,3884.12,3884.12,3759.73,3794.56,254778,0
1987-04-15,3821.09,3839.31,3741.48,3759.73,174846,0
1987-04-16,3802.84,3812.77,3723.22,3733.18,359767,0
1987-04-20,3749.77,3768,3688.39,3723.22,347107,0
1987-04-21,3733.18,3794.56,3723.22,3776.28,331809,0
1987-04-22,3776.28,3786.24,3688.39,3688.39,214152,0
1987-04-23,3688.39,3688.39,3510.95,3582.25,461756,0
1987-04-24,3519.24,3555.73,3510.95,3545.79,220695,0
1987-04-27,3457.89,3502.66,3439.62,3466.17,281421,0
1987-04-28,3484.42,3510.95,3404.81,3413.11,232299,0
1987-04-29,3431.34,3476.12,3404.81,3431.34,399395,0
1987-04-30,3431.34,3484.42,3378.28,3423.04,330013,0
1987-05-01,3413.11,3423.04,3297.01,3378.28,317090,0
1987-05-04,3351.73,3449.59,3325.22,3439.62,292343,0
1987-05-05,3467.83,3592.21,3467.83,3573.98,415591,0
1987-05-06,3600.49,3653.57,3592.21,3618.73,265173,0
1987-05-07,3600.49,3618.73,3547.42,3600.49,135171,0
1987-05-08,3582.25,3608.79,3529.19,3555.73,67953,0
1987-05-11,3565.66,3636.98,3520.91,3539.14,102620,0
1987-05-12,3502.66,3636.98,3484.42,3636.98,326584,0
1987-05-13,3708.31,3814.45,3698.35,3779.63,464237,0
1987-05-14,3814.45,3877.47,3796.2,3832.68,238529,0
1987-05-15,3832.68,3867.52,3779.63,3787.9,241956,0
1987-05-18,3769.66,3796.2,3724.87,3724.87,144299,0
1987-05-19,3761.37,3769.66,3698.35,3724.87,108052,0
1987-05-20,3716.59,3806.13,3698.35,3779.63,160548,0
1987-05-21,3850.93,3850.93,3806.13,3806.13,180966,0
1987-05-22,3806.13,3814.45,3751.44,3769.66,73495,0
1987-05-26,3814.45,3850.93,3787.9,3832.68,101827,0
1987-05-27,3832.68,3885.75,3814.45,3850.93,103304,0
1987-05-28,3850.93,4010.14,3822.75,3975.32,166195,0
1987-05-29,4010.14,4010.14,3922.25,3938.83,290708,0
1987-06-01,3965.37,3975.32,3877.47,3877.47,143613,0
1987-06-02,3922.25,3922.25,3832.68,3850.93,184925,0
1987-06-03,3867.52,3957.09,3867.52,3938.83,124936,0
1987-06-04,3938.83,3948.77,3885.75,3922.25,51810,0
1987-06-05,3903.99,3957.09,3903.99,3922.25,48118,0
1987-06-08,3922.25,4064.86,3885.75,3993.56,122507,0
1987-06-09,4010.14,4107.99,4010.14,4073.18,409683,0
1987-06-10,4073.18,4162.74,4064.86,4107.99,438648,0
1987-06-11,4136.2,4152.76,4099.71,4117.95,303054,0
1987-06-12,4171,4179.31,4136.2,4136.2,351697,0
1987-06-15,4136.2,4144.47,4046.65,4054.91,102303,0
1987-06-16,4046.65,4046.65,3965.37,3983.62,163609,0
1987-06-17,3993.56,4010.14,3957.09,4001.85,153162,0
1987-06-18,3983.62,3983.62,3938.83,3957.09,133801,0
1987-06-19,3965.37,3975.32,3938.83,3975.32,317776,0
1987-06-22,3975.32,4036.69,3975.32,4010.14,145144,0
1987-06-23,4073.18,4091.4,4020.08,4020.08,380400,0
1987-06-24,4001.85,4081.45,3983.62,4064.86,246232,0
1987-06-25,4081.45,4171,4081.45,4117.95,328854,0
1987-06-26,4117.95,4136.2,4064.86,4064.86,104518,0
1987-06-29,4046.65,4064.86,4020.08,4046.65,86629,0
1987-06-30,4046.65,4064.86,3975.32,3993.56,99873,0
1987-07-01,3957.09,3975.32,3930.53,3965.37,201702,0
1987-07-02,3965.37,4028.38,3965.37,4001.85,66793,0
1987-07-06,4010.14,4036.69,3938.83,3948.77,120449,0
1987-07-07,3948.77,3957.09,3922.25,3922.25,94390,0
1987-07-08,3948.77,3948.77,3885.75,3922.25,161131,0
1987-07-09,3922.25,3965.37,3877.47,3894.05,220750,0
1987-07-10,3894.05,3948.77,3877.47,3938.83,310123,0
1987-07-13,3938.83,3975.32,3922.25,3957.09,231193,0
1987-07-14,3983.62,4010.14,3975.32,3993.56,317457,0
1987-07-15,3993.56,4001.85,3957.09,3965.37,281262,0
1987-07-16,3948.77,3957.09,3903.99,3948.77,378711,0
1987-07-17,3957.09,3957.09,3903.99,3922.25,127626,0
1987-07-20,3885.75,3912.28,3867.52,3867.52,155906,0
1987-07-21,3885.75,3922.25,3796.2,3796.2,239637,0
1987-07-22,3832.68,3832.68,3716.59,3796.2,316667,0
1987-07-23,3822.75,3894.05,3814.45,3850.93,438699,0
1987-07-24,3867.52,3922.25,3859.23,3922.25,294032,0
1987-07-27,3912.28,3993.56,3894.05,3993.56,98713,0
1987-07-28,4020.08,4028.38,3965.37,3965.37,212359,0
1987-07-29,3965.37,4020.08,3957.09,4020.08,104147,0
1987-07-30,4121.25,4121.25,4031.7,4121.25,332547,0
1987-07-31,4139.5,4194.21,4131.2,4166.04,357764,0
1987-08-03,4139.5,4149.44,4103.02,4103.02,159440,0
1987-08-04,4103.02,4103.02,4031.7,4058.22,77293,0
1987-08-05,4086.41,4175.98,4086.41,4157.73,276991,0
1987-08-06,4184.3,4184.3,4139.5,4166.04,136277,0
1987-08-07,4184.3,4283.78,4175.98,4247.3,373700,0
1987-08-10,4265.55,4283.78,4239,4273.83,223754,0
1987-08-11,4273.83,4283.78,4194.21,4247.3,275777,0
1987-08-12,4255.59,4265.55,4194.21,4202.54,138443,0
1987-08-13,4210.82,4273.83,4210.82,4247.3,156539,0
1987-08-14,4229.06,4318.64,4220.77,4247.3,143190,0
1987-08-17,4229.06,4273.83,4166.04,4239,119817,0
1987-08-18,4210.82,4220.77,4068.19,4149.44,150365,0
1987-08-19,4131.2,4175.98,4112.96,4157.73,57297,0
1987-08-20,4175.98,4202.54,4112.96,4184.3,163661,0
1987-08-21,4194.21,4194.21,4121.25,4121.25,164297,0
1987-08-24,4139.5,4220.77,4131.2,4220.77,235837,0
1987-08-25,4239,4292.1,4229.06,4239,166667,0
1987-08-26,4229.06,4255.59,4175.98,4184.3,66740,0
1987-08-27,4166.04,4175.98,4121.25,4121.25,90219,0
1987-08-28,4131.2,4139.5,4041.66,4068.19,134486,0
1987-08-31,4013.45,4023.42,3978.64,4013.45,175005,0
1987-09-01,4031.7,4086.41,3942.16,3952.1,88955,0
1987-09-02,3952.1,3978.64,3942.16,3942.16,147253,0
1987-09-03,3996.87,4005.16,3907.32,3960.39,122879,0
1987-09-04,3968.67,3986.94,3889.08,3889.08,78351,0
1987-09-08,3852.58,3879.12,3789.57,3817.76,263059,0
1987-09-09,3817.76,3907.32,3807.8,3852.58,129578,0
1987-09-10,3870.82,3907.32,3852.58,3862.54,114754,0
1987-09-11,3862.54,3923.9,3862.54,3897.36,126570,0
1987-09-14,3915.6,3933.85,3870.82,3907.32,62731,0
1987-09-15,3897.36,3897.36,3781.27,3781.27,87845,0
1987-09-16,3781.27,3781.27,3709.96,3744.79,180807,0
1987-09-17,3772.98,3772.98,3673.47,3691.72,195950,0
1987-09-18,3709.96,3728.21,3620.42,3620.42,297883,0
1987-09-21,3638.65,3665.21,3620.42,3620.42,146620,0
1987-09-22,3628.7,3691.72,3620.42,3691.72,158332,0
1987-09-23,3691.72,3691.72,3628.7,3665.21,100138,0
1987-09-24,3655.22,3781.27,3655.22,3763.02,76028,0
1987-09-25,3834.33,3834.33,3763.02,3781.27,101036,0
1987-09-28,3772.98,3807.8,3673.47,3673.47,147624,0
1987-09-29,3709.96,3736.51,3691.72,3736.51,145037,0
1987-09-30,3691.72,3781.27,3691.72,3744.79,138390,0
1987-10-01,3763.02,3789.57,3736.51,3781.27,206977,0
1987-10-02,3789.57,3834.33,3781.27,3826.06,216528,0
1987-10-05,3817.76,3826.06,3763.02,3799.53,139814,0
1987-10-06,3789.57,3789.57,3744.79,3754.74,71015,0
1987-10-07,3744.79,3763.02,3700.02,3718.24,236417,0
1987-10-08,3728.21,3736.51,3638.65,3655.22,183079,0
1987-10-09,3673.47,3709.96,3665.21,3691.72,72492,0
1987-10-12,3691.72,3691.72,3610.47,3646.94,121557,0
1987-10-13,3665.21,3683.43,3646.94,3673.47,76396,0
1987-10-14,3665.21,3673.47,3583.92,3583.92,343892,0
1987-10-15,3583.92,3655.22,3583.92,3620.42,253566,0
1987-10-16,3655.22,3655.22,3494.36,3494.36,264063,0
1987-10-19,3486.08,3486.08,2938.78,2938.78,533033,0
1987-10-20,2938.78,3225.7,2580.56,2867.48,647205,0
1987-10-21,2867.48,2975.27,2849.21,2920.56,554772,0
1987-10-22,2830.98,2903.94,2617.03,2723.2,621723,0
1987-10-23,2706.58,2723.2,2651.87,2688.33,197218,0
1987-10-26,2651.87,2651.87,2509.23,2509.23,184078,0
1987-10-27,2651.87,2688.33,2554.01,2580.56,304688,0
1987-10-28,2509.23,2607.09,2509.23,2572.26,350380,0
1987-10-29,2562.32,2741.44,2562.32,2688.33,140815,0
1987-10-30,2772.94,2845.88,2772.94,2772.94,205552,0
1987-11-02,2781.23,2817.72,2764.64,2809.43,151422,0
1987-11-03,2764.64,2791.18,2746.4,2791.18,182760,0
1987-11-04,2764.64,2781.23,2746.4,2772.94,141028,0
1987-11-05,2772.94,2854.2,2764.64,2772.94,296195,0
1987-11-06,2754.69,2845.88,2746.4,2764.64,202546,0
1987-11-09,2718.23,2746.4,2699.98,2709.91,167882,0
1987-11-10,2699.98,2746.4,2683.38,2709.91,166723,0
1987-11-11,2728.15,2764.64,2683.38,2683.38,80248,0
1987-11-12,2709.91,2728.15,2683.38,2718.23,184925,0
1987-11-13,2673.41,2673.41,2618.69,2655.18,66266,0
1987-11-16,2655.18,2691.66,2655.18,2673.41,83995,0
1987-11-17,2665.14,2665.14,2583.89,2592.16,201753,0
1987-11-18,2592.16,2618.69,2492.66,2547.39,215367,0
1987-11-19,2547.39,2583.89,2520.87,2529.14,268337,0
1987-11-20,2510.89,2565.62,2474.41,2537.43,202283,0
1987-11-23,2537.43,2565.62,2492.66,2520.87,207292,0
1987-11-24,2555.69,2655.18,2547.39,2602.13,112118,0
1987-11-25,2610.41,2673.41,2602.13,2655.18,87107,0
1987-11-27,2673.41,2673.41,2547.39,2555.69,64314,0
1987-11-30,2537.43,2537.43,2366.61,2393.15,153743,0
1987-12-01,2456.18,2456.18,2421.35,2429.64,145091,0
1987-12-02,2456.18,2456.18,2421.35,2456.18,111797,0
1987-12-03,2456.18,2474.41,2366.61,2366.61,122721,0
1987-12-04,2348.37,2384.86,2311.9,2348.37,128997,0
1987-12-07,2366.61,2456.18,2366.61,2439.58,78138,0
1987-12-08,2456.18,2602.13,2456.18,2592.16,129948,0
1987-12-09,2592.16,2636.93,2573.91,2583.89,200119,0
1987-12-10,2529.14,2565.62,2421.35,2421.35,138283,0
1987-12-11,2439.58,2466.14,2411.39,2466.14,107736,0
1987-12-14,2520.87,2583.89,2520.87,2573.91,210671,0
1987-12-15,2691.66,2746.4,2665.14,2728.15,249923,0
1987-12-16,2736.46,2898.98,2736.46,2898.98,240219,0
1987-12-17,2945.42,2971.96,2872.46,2880.72,245652,0
1987-12-18,2890.69,2898.98,2799.48,2845.88,251031,0
1987-12-21,2827.67,2835.96,2754.69,2791.18,146990,0
1987-12-22,2809.43,2817.72,2691.66,2746.4,164135,0
1987-12-23,2764.64,2781.23,2718.23,2754.69,85577,0
1987-12-24,2764.64,2772.94,2746.4,2772.94,56665,0
1987-12-28,2754.69,2754.69,2699.98,2709.91,140553,0
1987-12-29,2728.15,2728.15,2691.66,2728.15,65474,0
1987-12-30,2718.23,2746.4,2718.23,2746.4,82884,0
1987-12-31,2736.46,2736.46,2673.41,2683.38,143558,0
1988-01-04,2683.38,2754.69,2673.41,2728.15,255410,0
1988-01-05,2781.23,2835.96,2781.23,2799.48,199696,0
1988-01-06,2799.48,2809.43,2764.64,2781.23,181389,0
1988-01-07,2764.64,2817.72,2754.69,2799.48,83308,0
1988-01-08,2781.23,2817.72,2655.18,2655.18,81568,0
1988-01-11,2673.41,2691.66,2610.41,2691.66,202283,0
1988-01-12,2781.23,2781.23,2655.18,2683.38,262639,0
1988-01-13,2691.66,2764.64,2636.93,2728.15,67640,0
1988-01-14,2718.23,2746.4,2691.66,2728.15,124407,0
1988-01-15,2764.64,2809.43,2746.4,2764.64,135912,0
1988-01-18,2781.23,2781.23,2754.69,2781.23,59040,0
1988-01-19,2817.72,2880.72,2799.48,2827.67,141978,0
1988-01-20,2799.48,2854.2,2781.23,2809.43,131372,0
1988-01-21,2799.48,2799.48,2728.15,2764.64,193053,0
1988-01-22,2781.23,2835.96,2772.94,2827.67,157014,0
1988-01-25,2835.96,2890.69,2835.96,2872.46,121506,0
1988-01-26,2854.2,2880.72,2835.96,2835.96,96287,0
1988-01-27,2845.88,2908.93,2845.88,2890.69,274037,0
1988-01-28,2898.98,3124.53,2898.98,3124.53,434900,0
1988-01-29,3107.94,3142.77,3079.76,3116.23,294560,0
1988-02-01,3134.47,3170.95,3134.47,3152.71,227819,0
1988-02-02,3142.77,3252.23,3089.71,3242.27,352912,0
1988-02-03,3237.3,3273.8,3174.29,3182.57,135490,0
1988-02-04,3182.57,3227.35,3137.79,3219.06,172261,0
1988-02-05,3210.77,3263.86,3200.81,3210.77,261532,0
1988-02-08,3200.81,3210.77,3164.32,3192.53,126465,0
1988-02-09,3192.53,3192.53,3137.79,3164.32,86843,0
1988-02-10,3182.57,3273.8,3182.57,3273.8,180703,0
1988-02-11,3273.8,3373.28,3273.8,3300.33,235943,0
1988-02-12,3292.04,3328.52,3237.3,3245.62,66215,0
1988-02-16,3237.3,3273.8,3227.35,3273.8,45902,0
1988-02-17,3282.1,3328.52,3255.54,3282.1,188142,0
1988-02-18,3300.33,3318.57,3263.86,3292.04,65054,0
1988-02-19,3310.28,3509.28,3300.33,3509.28,183499,0
1988-02-22,3500.98,3564.01,3464.52,3509.28,198428,0
1988-02-23,3500.98,3500.98,3401.48,3456.23,92858,0
1988-02-24,3456.23,3456.23,3383.26,3428.03,94704,0
1988-02-25,3428.03,3537.48,3419.74,3428.03,401818,0
1988-02-26,3446.25,3482.76,3446.25,3446.25,118025,0
1988-02-29,3482.76,3519.24,3437.99,3509.28,133485,0
1988-03-01,3509.28,3527.51,3474.46,3482.76,235680,0
1988-03-02,3500.98,3545.79,3464.52,3491.05,109900,0
1988-03-03,3509.28,3600.49,3491.05,3555.73,491303,0
1988-03-04,3537.48,3582.25,3474.46,3509.28,276831,0
1988-03-07,3456.23,3491.05,3437.99,3491.05,108212,0
1988-03-08,3491.05,3500.98,3446.25,3456.23,117603,0
1988-03-09,3474.46,3474.46,3437.99,3464.52,197111,0
1988-03-10,3456.23,3456.23,3365,3365,121135,0
1988-03-11,3355.05,3365,3300.33,3365,133536,0
1988-03-14,3355.05,3365,3310.28,3365,70909,0
1988-03-15,3437.99,3474.46,3419.74,3446.25,209088,0
1988-03-16,3464.52,3545.79,3456.23,3527.51,263483,0
1988-03-17,3564.01,3582.25,3545.79,3555.73,294773,0
1988-03-18,3573.98,3636.98,3537.48,3618.73,349904,0
1988-03-21,3600.49,3655.22,3592.21,3636.98,147410,0
1988-03-22,3665.21,3756.39,3646.94,3738.16,255305,0
1988-03-23,3819.41,3819.41,3738.16,3746.44,412795,0
1988-03-24,3691.72,3691.72,3618.73,3636.98,336821,0
1988-03-25,3618.73,3628.7,3545.79,3545.79,131637,0
1988-03-28,3527.51,3592.21,3509.28,3592.21,82357,0
1988-03-29,3618.73,3628.7,3592.21,3600.49,113486,0
1988-03-30,3582.25,3673.47,3582.25,3646.94,368739,0
1988-03-31,3636.98,3728.21,3636.98,3719.9,149681,0
1988-04-04,3709.96,3801.19,3701.68,3764.71,170574,0
1988-04-05,3746.44,3764.71,3655.22,3709.96,191887,0
1988-04-06,3719.9,3819.41,3673.47,3801.19,189619,0
1988-04-07,3782.93,3819.41,3719.9,3719.9,226500,0
1988-04-08,3709.96,3782.93,3655.22,3764.71,198852,0
1988-04-11,3746.44,3756.39,3618.73,3673.47,187245,0
1988-04-12,3683.43,3728.21,3655.22,3719.9,94018,0
1988-04-13,3738.16,3738.16,3636.98,3655.22,111904,0
1988-04-14,3600.49,3655.22,3564.01,3573.98,154323,0
1988-04-15,3573.98,3600.49,3527.51,3573.98,130316,0
1988-04-18,3555.73,3592.21,3509.28,3545.79,177009,0
1988-04-19,3564.01,3582.25,3537.48,3555.73,209246,0
1988-04-20,3555.73,3673.47,3555.73,3610.47,211199,0
1988-04-21,3628.7,3673.47,3600.49,3628.7,128311,0
1988-04-22,3636.98,3646.94,3610.47,3636.98,72652,0
1988-04-25,3655.22,3691.72,3636.98,3673.47,70066,0
1988-04-26,3655.22,3673.47,3582.25,3628.7,147201,0
1988-04-27,3636.98,3636.98,3564.01,3610.47,159281,0
1988-04-28,3582.25,3582.25,3509.28,3537.48,281578,0
1988-04-29,3537.48,3555.73,3527.51,3527.51,184978,0
1988-05-02,3582.25,3618.73,3573.98,3618.73,66849,0
1988-05-03,3610.47,3655.22,3610.47,3646.94,51968,0
1988-05-04,3636.98,3673.47,3582.25,3646.94,206924,0
1988-05-05,3632.02,3632.02,3540.8,3559.04,272612,0
1988-05-06,3549.1,3585.57,3540.8,3549.1,70645,0
1988-05-09,3530.85,3549.1,3486.08,3486.08,62047,0
1988-05-10,3504.29,3530.85,3476.12,3504.29,55027,0
1988-05-11,3504.29,3504.29,3384.9,3411.43,98082,0
1988-05-12,3411.43,3457.89,3411.43,3421.39,28703,0
1988-05-13,3449.59,3494.36,3439.62,3467.83,144510,0
1988-05-16,3457.89,3512.61,3449.59,3504.29,164347,0
1988-05-17,3522.55,3549.1,3439.62,3439.62,133536,0
1988-05-18,3439.62,3439.62,3311.93,3320.22,143929,0
1988-05-19,3320.22,3356.72,3293.68,3356.72,88108,0
1988-05-20,3356.72,3384.9,3356.72,3384.9,58250,0
1988-05-23,3384.9,3384.9,3338.46,3338.46,89533,0
1988-05-24,3348.43,3366.65,3330.19,3348.43,97026,0
1988-05-25,3366.65,3411.43,3348.43,3384.9,156539,0
1988-05-26,3384.9,3431.34,3384.9,3431.34,74126,0
1988-05-27,3403.13,3403.13,3384.9,3384.9,12928,0
1988-05-31,3374.96,3486.08,3374.96,3486.08,57034,0
1988-06-01,3494.36,3567.33,3476.12,3512.61,160813,0
1988-06-02,3530.85,3603.81,3512.61,3559.04,121135,0
1988-06-03,3585.57,3640.31,3567.33,3640.31,136333,0
1988-06-06,3658.55,3676.8,3622.07,3668.5,65843,0
1988-06-07,3650.25,3668.5,3613.76,3622.07,54870,0
1988-06-08,3622.07,3759.73,3622.07,3759.73,206767,0
1988-06-09,3741.48,3787.9,3723.22,3777.96,138863,0
1988-06-10,3787.9,3832.68,3777.96,3814.45,138443,0
1988-06-13,3787.9,3806.13,3714.96,3733.18,75290,0
1988-06-14,3787.9,3824.39,3787.9,3814.45,140604,0
1988-06-15,3806.13,3860.87,3806.13,3860.87,75129,0
1988-06-16,3842.61,3842.61,3796.2,3806.13,111323,0
1988-06-17,3814.45,3814.45,3769.66,3814.45,176008,0
1988-06-20,3806.13,3814.45,3769.66,3769.66,93227,0
1988-06-21,3777.96,3806.13,3751.44,3796.2,66740,0
1988-06-22,3915.6,3923.9,3879.12,3887.43,176800,0
1988-06-23,3905.66,3905.66,3769.66,3897.36,113434,0
1988-06-24,3905.66,3933.85,3869.18,3879.12,78242,0
1988-06-27,3869.18,3879.12,3824.39,3824.39,55610,0
1988-06-28,3824.39,3860.87,3777.96,3842.61,104307,0
1988-06-29,3850.93,3869.18,3832.68,3842.61,79774,0
1988-06-30,3915.6,4025.06,3897.36,4025.06,298569,0
1988-07-01,4025.06,4035,3970.33,3988.57,324630,0
1988-07-05,3970.33,3988.57,3933.85,3988.57,109900,0
1988-07-06,3988.57,3988.57,3905.66,3905.66,175057,0
1988-07-07,3915.6,3923.9,3842.61,3923.9,113594,0
1988-07-08,3897.36,3942.16,3850.93,3860.87,152951,0
1988-07-11,3850.93,3897.36,3824.39,3842.61,140077,0
1988-07-12,3824.39,3824.39,3751.44,3824.39,139446,0
1988-07-13,3824.39,3850.93,3806.13,3832.68,98925,0
1988-07-14,3814.45,3842.61,3806.13,3842.61,94494,0
1988-07-15,3842.61,3897.36,3832.68,3897.36,65790,0
1988-07-18,3879.12,3879.12,3824.39,3832.68,42473,0
1988-07-19,3814.45,3832.68,3806.13,3806.13,55186,0
1988-07-20,3806.13,3824.39,3769.66,3777.96,67374,0
1988-07-21,3769.66,3769.66,3714.96,3714.96,119555,0
1988-07-22,3714.96,3714.96,3603.81,3632.02,114277,0
1988-07-25,3640.31,3704.99,3640.31,3686.75,58670,0
1988-07-26,3695.05,3751.44,3695.05,3723.22,79299,0
1988-07-27,3741.48,3787.9,3714.96,3714.96,89796,0
1988-07-28,3733.18,3751.44,3658.55,3686.75,145619,0
1988-07-29,3686.75,3704.99,3622.07,3695.05,369057,0
1988-08-01,3686.75,3733.18,3686.75,3714.96,107262,0
1988-08-02,3733.18,3759.73,3676.8,3704.99,115544,0
1988-08-03,3714.96,3714.96,3676.8,3686.75,84047,0
1988-08-04,3681.76,3708.31,3643.62,3643.62,63313,0
1988-08-05,3653.57,3663.52,3588.89,3663.52,177592,0
1988-08-08,3643.62,3663.52,3625.39,3625.39,42948,0
1988-08-09,3588.89,3625.39,3570.65,3580.61,151263,0
1988-08-10,3588.89,3607.15,3432.99,3469.48,238369,0
1988-08-11,3469.48,3534.17,3423.04,3534.17,333285,0
1988-08-12,3515.94,3562.35,3505.98,3542.45,74866,0
1988-08-15,3534.17,3534.17,3459.54,3479.43,39256,0
1988-08-16,3469.48,3524.19,3451.24,3469.48,143454,0
1988-08-17,3469.48,3534.17,3459.54,3534.17,66793,0
1988-08-18,3570.65,3580.61,3542.45,3552.42,109584,0
1988-08-19,3580.61,3580.61,3487.74,3487.74,61676,0
1988-08-22,3497.68,3497.68,3423.04,3432.99,41731,0
1988-08-23,3432.99,3432.99,3368.34,3386.55,103148,0
1988-08-24,3386.55,3441.3,3386.55,3441.3,193365,0
1988-08-25,3404.81,3441.3,3396.5,3441.3,113117,0
1988-08-26,3441.3,3487.74,3423.04,3487.74,68008,0
1988-08-29,3497.68,3534.17,3487.74,3524.19,77767,0
1988-08-30,3515.94,3524.19,3459.54,3459.54,133801,0
1988-08-31,3459.54,3479.43,3368.34,3423.04,225654,0
1988-09-01,3396.5,3414.76,3368.34,3386.55,201861,0
1988-09-02,3404.81,3451.24,3404.81,3451.24,397601,0
1988-09-06,3459.54,3515.94,3451.24,3515.94,273983,0
1988-09-07,3534.17,3552.42,3487.74,3515.94,170201,0
1988-09-08,3505.98,3524.19,3487.74,3497.68,90272,0
1988-09-09,3515.94,3607.15,3459.54,3598.85,217953,0
1988-09-12,3607.15,3617.08,3570.65,3570.65,41678,0
1988-09-13,3562.35,3570.65,3534.17,3552.42,45215,0
1988-09-14,3562.35,3562.35,3524.19,3542.45,143454,0
1988-09-15,3552.42,3552.42,3515.94,3515.94,81409,0
1988-09-16,3505.98,3562.35,3505.98,3552.42,89585,0
1988-09-19,3552.42,3552.42,3497.68,3515.94,25852,0
1988-09-20,3552.42,3562.35,3505.98,3542.45,49752,0
1988-09-21,3562.35,3598.85,3562.35,3588.89,64580,0
1988-09-22,3588.89,3588.89,3542.45,3552.42,45321,0
1988-09-23,3534.17,3607.15,3524.19,3607.15,81409,0
1988-09-26,3588.89,3588.89,3542.45,3552.42,73020,0
1988-09-27,3552.42,3588.89,3534.17,3570.65,81091,0
1988-09-28,3552.42,3570.65,3542.45,3570.65,29441,0
1988-09-29,3580.61,3671.83,3570.65,3671.83,146357,0
1988-09-30,3671.83,3700.02,3625.39,3653.57,246073,0
1988-10-03,3653.57,3718.24,3653.57,3718.24,138179,0
1988-10-04,3700.02,3718.24,3663.52,3681.76,76768,0
1988-10-05,3671.83,3744.79,3671.83,3744.79,157437,0
1988-10-06,3736.51,3744.79,3700.02,3718.24,40836,0
1988-10-07,3736.51,3791.22,3718.24,3791.22,280367,0
1988-10-10,3782.93,3782.93,3681.76,3718.24,86052,0
1988-10-11,3708.31,3736.51,3690.05,3708.31,80300,0
1988-10-12,3708.31,3708.31,3617.08,3663.52,84470,0
1988-10-13,3643.62,3690.05,3643.62,3681.76,49966,0
1988-10-14,3700.02,3718.24,3671.83,3681.76,68853,0
1988-10-17,3708.31,3708.31,3663.52,3663.52,78191,0
1988-10-18,3663.52,3754.74,3663.52,3754.74,184343,0
1988-10-19,3754.74,3754.74,3635.34,3653.57,122774,0
1988-10-20,3663.52,3726.54,3643.62,3726.54,84734,0
1988-10-21,3708.31,3726.54,3690.05,3708.31,156854,0
1988-10-24,3708.31,3782.93,3708.31,3764.71,234254,0
1988-10-25,3754.74,3764.71,3718.24,3718.24,98028,0
1988-10-26,3718.24,3718.24,3663.52,3690.05,97026,0
1988-10-27,3681.76,3736.51,3570.65,3681.76,359192,0
1988-10-28,3690.05,3718.24,3671.83,3681.76,137544,0
1988-10-31,3690.05,3718.24,3690.05,3718.24,66320,0
1988-11-01,3718.24,3744.79,3700.02,3744.79,67480,0
1988-11-02,3736.51,3772.98,3726.54,3754.74,169676,0
1988-11-03,3776.28,3832.68,3776.28,3804.49,148465,0
1988-11-04,3796.2,3796.2,3776.28,3796.2,66163,0
1988-11-07,3776.28,3776.28,3703.3,3731.53,151999,0
1988-11-08,3749.77,3776.28,3749.77,3768,30441,0
1988-11-09,3768,3776.28,3739.8,3758.05,69591,0
1988-11-10,3749.77,3768,3721.57,3721.57,91117,0
1988-11-11,3703.3,3703.3,3646.94,3646.94,95391,0
1988-11-14,3685.07,3685.07,3656.89,3665.21,85418,0
1988-11-15,3675.14,3685.07,3600.49,3620.42,111797,0
1988-11-16,3610.47,3610.47,3535.83,3545.79,119342,0
1988-11-17,3564.01,3582.25,3489.39,3517.58,157912,0
1988-11-18,3517.58,3554.06,3499.32,3545.79,96338,0
1988-11-21,3545.79,3545.79,3462.85,3499.32,168885,0
1988-11-22,3499.32,3499.32,3462.85,3489.39,71857,0
1988-11-23,3499.32,3554.06,3481.09,3545.79,287963,0
1988-11-25,3471.15,3499.32,3462.85,3481.09,121981,0
1988-11-28,3462.85,3573.98,3442.95,3545.79,208137,0
1988-11-29,3527.51,3582.25,3481.09,3573.98,111008,0
1988-11-30,3573.98,3620.42,3564.01,3610.47,211884,0
1988-12-01,3600.49,3620.42,3564.01,3610.47,98187,0
1988-12-02,3592.21,3665.21,3582.25,3638.65,159018,0
1988-12-05,3628.7,3731.53,3628.7,3731.53,117180,0
1988-12-06,3731.53,3731.53,3656.89,3685.07,127044,0
1988-12-07,3665.21,3685.07,3628.7,3638.65,91591,0
1988-12-08,3646.94,3685.07,3638.65,3685.07,144191,0
1988-12-09,3685.07,3711.61,3665.21,3693.38,55978,0
1988-12-12,3703.3,3721.57,3665.21,3665.21,108528,0
1988-12-13,3693.38,3703.3,3675.14,3703.3,96551,0
1988-12-14,3685.07,3703.3,3675.14,3675.14,106468,0
1988-12-15,3665.21,3721.57,3665.21,3675.14,139548,0
1988-12-16,3675.14,3721.57,3675.14,3711.61,112118,0
1988-12-19,3721.57,3776.28,3711.61,3768,99190,0
1988-12-20,3776.28,3814.45,3758.05,3758.05,131372,0
1988-12-21,3749.77,3814.45,3749.77,3804.49,147410,0
1988-12-22,3786.24,3796.2,3739.8,3758.05,99348,0
1988-12-23,3768,3776.28,3703.3,3703.3,47802,0
1988-12-27,3693.38,3711.61,3646.94,3646.94,39994,0
1988-12-28,3665.21,3711.61,3638.65,3703.3,48063,0
1988-12-29,3721.57,3721.57,3693.38,3711.61,45111,0
1988-12-30,3703.3,3758.05,3703.3,3711.61,98763,0
1989-01-03,3711.61,3721.57,3638.65,3646.94,127468,0
1989-01-04,3646.94,3739.8,3628.7,3739.8,89958,0
1989-01-05,3758.05,3776.28,3721.57,3731.53,66001,0
1989-01-06,3711.61,3739.8,3685.07,3693.38,124622,0
1989-01-09,3703.3,3703.3,3665.21,3685.07,108738,0
1989-01-10,3685.07,3685.07,3610.47,3656.89,84257,0
1989-01-11,3638.65,3665.21,3638.65,3665.21,79824,0
1989-01-12,3665.21,3749.77,3646.94,3711.61,138968,0
1989-01-13,3721.57,3739.8,3693.38,3703.3,73389,0
1989-01-16,3693.38,3731.53,3685.07,3703.3,51229,0
1989-01-17,3721.57,3907.32,3721.57,3887.43,506866,0
1989-01-18,3887.43,3998.53,3850.93,3980.31,359930,0
1989-01-19,3998.53,4026.73,3952.1,3972,207927,0
1989-01-20,3962.04,3980.31,3933.85,3952.1,92592,0
1989-01-23,3962.04,3980.31,3925.56,3925.56,201067,0
1989-01-24,3925.56,4008.48,3915.6,3998.53,148677,0
1989-01-25,3990.24,3990.24,3962.04,3990.24,200011,0
1989-01-26,3980.31,4018.44,3952.1,3998.53,304849,0
1989-01-27,4018.44,4073.18,3998.53,4054.91,553294,0
1989-01-30,4054.91,4073.18,4036.69,4036.69,79508,0
1989-01-31,4026.73,4166.04,3980.31,4147.81,860039,0
1989-02-01,4166.04,4220.77,4156.09,4212.47,549181,0
1989-02-02,4225.75,4290.43,4179.31,4252.29,238844,0
1989-02-03,4252.29,4429.73,4252.29,4308.67,347372,0
1989-02-06,4308.67,4318.64,4205.86,4225.75,133430,0
1989-02-07,4225.75,4262.22,4225.75,4225.75,177694,0
1989-02-08,4225.75,4243.96,4132.88,4151.11,195161,0
1989-02-09,4094.73,4225.75,4094.73,4159.4,240271,0
1989-02-10,4141.17,4151.11,4112.96,4132.88,105626,0
1989-02-13,4104.68,4169.39,4094.73,4169.39,287122,0
1989-02-14,4169.39,4187.61,4132.88,4132.88,222489,0
1989-02-15,4132.88,4205.86,4122.92,4187.61,204131,0
1989-02-16,4187.61,4197.54,4179.31,4197.54,84415,0
1989-02-17,4187.61,4243.96,4187.61,4225.75,130686,0
1989-02-21,4234.02,4280.47,4205.86,4280.47,273562,0
1989-02-22,4234.02,4243.96,4132.88,4169.39,119184,0
1989-02-23,4151.11,4225.75,4141.17,4225.75,139446,0
1989-02-24,4205.86,4225.75,4141.17,4225.75,128789,0
1989-02-27,4205.86,4205.86,4094.73,4104.68,79824,0
1989-02-28,4084.76,4112.96,4001.85,4001.85,95547,0
1989-03-01,4038.34,4084.76,3955.4,3983.62,174002,0
1989-03-02,4001.85,4076.49,4001.85,4066.56,186190,0
1989-03-03,4076.49,4187.61,4076.49,4187.61,159125,0
1989-03-06,4205.86,4234.02,4132.88,4141.17,164506,0
1989-03-07,4141.17,4151.11,4084.76,4104.68,131952,0
1989-03-08,4104.68,4205.86,4094.73,4169.39,251294,0
1989-03-09,4225.75,4280.47,4225.75,4234.02,320306,0
1989-03-10,4243.96,4300.38,4225.75,4290.43,246653,0
1989-03-13,4272.19,4290.43,4205.86,4225.75,99612,0
1989-03-14,4262.22,4262.22,4215.78,4215.78,65790,0
1989-03-15,4252.29,4262.22,4225.75,4234.02,47434,0
1989-03-16,4252.29,4373.34,4243.96,4346.8,156539,0
1989-03-17,4225.75,4262.22,4169.39,4169.39,186243,0
1989-03-20,4141.17,4151.11,4104.68,4132.88,122982,0
1989-03-21,4225.75,4290.43,4179.31,4280.47,251666,0
1989-03-22,4318.64,4355.11,4234.02,4243.96,211145,0
1989-03-23,4272.19,4355.11,4205.86,4243.96,278523,0
1989-03-27,4262.22,4318.64,4225.75,4290.43,168780,0
1989-03-28,4318.64,4457.93,4318.64,4383.3,334549,0
1989-03-29,4401.51,4429.73,4336.86,4393.24,146568,0
1989-03-30,4373.34,4383.3,4318.64,4326.92,79931,0
1989-03-31,4439.66,4447.99,4373.34,4383.3,208824,0
1989-04-03,4393.24,4429.73,4373.34,4419.78,128789,0
1989-04-04,4419.78,4447.99,4411.49,4429.73,83096,0
1989-04-05,4393.24,4411.49,4355.11,4373.34,210988,0
1989-04-06,4365.04,4383.3,4326.92,4355.11,554772,0
1989-04-07,4365.04,4419.78,4355.11,4419.78,413269,0
1989-04-10,4419.78,4419.78,4373.34,4411.49,98451,0
1989-04-11,4411.49,4522.61,4393.24,4522.61,151999,0
1989-04-12,4494.4,4560.73,4467.86,4504.34,315346,0
1989-04-13,4504.34,4504.34,4447.99,4467.86,209880,0
1989-04-14,4504.34,4597.23,4494.4,4587.3,185133,0
1989-04-17,4560.73,4578.98,4550.78,4569.05,111849,0
1989-04-18,4708.35,4746.49,4700.08,4746.49,328380,0
1989-04-19,4708.35,4932.24,4708.35,4867.57,472466,0
1989-04-20,4849.33,4895.77,4746.49,4754.79,276356,0
1989-04-21,4774.69,4988.63,4774.69,4960.43,341831,0
1989-04-24,4932.24,4988.63,4904.07,4932.24,230087,0
1989-04-25,4932.24,4950.49,4857.61,4857.61,183340,0
1989-04-26,4867.57,4867.57,4792.93,4857.61,141343,0
1989-04-27,4839.37,4914,4802.87,4849.33,327847,0
1989-04-28,4885.81,4895.77,4792.93,4875.84,269130,0
1989-05-01,4867.57,4895.77,4849.33,4885.81,148995,0
1989-05-02,4867.57,4895.77,4839.37,4849.33,127312,0
1989-05-03,4849.33,4942.18,4849.33,4942.18,157119,0
1989-05-04,4917.32,4927.26,4870.88,4889.11,114015,0
1989-05-05,4917.32,4963.75,4907.37,4935.56,140500,0
1989-05-08,4899.07,4899.07,4804.53,4832.73,133218,0
1989-05-09,4814.5,4852.64,4749.83,4758.11,121188,0
1989-05-10,4749.83,4786.3,4739.85,4768.05,83995,0
1989-05-11,4786.3,4814.5,4711.67,4804.53,243224,0
1989-05-12,4935.56,4983.66,4870.88,4973.7,233358,0
1989-05-15,4973.7,5066.58,4935.56,5048.32,241801,0
1989-05-16,5030.09,5048.32,5001.9,5010.19,78138,0
1989-05-17,4991.94,5086.49,4983.66,5076.51,111166,0
1989-05-18,5086.49,5141.22,5066.58,5132.92,208402,0
1989-05-19,5161.11,5366.75,5151.15,5263.94,404775,0
1989-05-22,5310.38,5328.61,5272.22,5300.42,364098,0
1989-05-23,5282.17,5292.13,5215.85,5225.8,160442,0
1989-05-24,5122.97,5225.8,5122.97,5197.61,105574,0
1989-05-25,5207.55,5244.03,5207.55,5215.85,111061,0
1989-05-26,5225.8,5272.22,5215.85,5272.22,199379,0
1989-05-30,5300.42,5300.42,5197.61,5235.74,216789,0
1989-05-31,5197.61,5207.55,5169.41,5189.29,207717,0
1989-06-01,5189.29,5207.55,5141.22,5179.35,240639,0
1989-06-02,5197.61,5207.55,5086.49,5113,211781,0
1989-06-05,5113,5161.11,5030.09,5066.58,165773,0
1989-06-06,5104.73,5113,5010.19,5048.32,254620,0
1989-06-07,5048.32,5076.51,5030.09,5038.41,95918,0
1989-06-08,5086.49,5104.73,5048.32,5058.28,250189,0
1989-06-09,5048.32,5048.32,4917.32,5010.19,221223,0
1989-06-12,5048.32,5086.49,4983.66,5086.49,133272,0
1989-06-13,5066.58,5094.76,5010.19,5020.14,108421,0
1989-06-14,5038.41,5076.51,5010.19,5010.19,211619,0
1989-06-15,5010.19,5030.09,4935.56,4945.5,200226,0
1989-06-16,4927.26,5030.09,4917.32,5010.19,250399,0
1989-06-19,5010.19,5122.97,4991.94,5094.76,145037,0
1989-06-20,5161.11,5310.38,5122.97,5122.97,332917,0
1989-06-21,5179.35,5346.85,5179.35,5272.22,298043,0
1989-06-22,5272.22,5328.61,5215.85,5253.99,166985,0
1989-06-23,5310.38,5366.75,5272.22,5356.8,189671,0
1989-06-26,5385.01,5477.87,5356.8,5366.75,283058,0
1989-06-27,5403.25,5441.4,5366.75,5366.75,340196,0
1989-06-28,5346.85,5346.85,5207.55,5253.99,169570,0
1989-06-29,5253.99,5253.99,5086.49,5086.49,239477,0
1989-06-30,5086.49,5104.73,4973.7,5076.51,167251,0
1989-07-03,5086.49,5113,5076.51,5113,134803,0
1989-07-05,5094.76,5197.61,5066.58,5189.29,146884,0
1989-07-06,5197.61,5292.13,5197.61,5244.03,226340,0
1989-07-07,5272.22,5385.01,5263.94,5385.01,327113,0
1989-07-10,5366.75,5421.48,5346.85,5366.75,167091,0
1989-07-11,5413.2,5441.4,5318.66,5328.61,271083,0
1989-07-12,5310.38,5310.38,5197.61,5235.74,152633,0
1989-07-13,5197.61,5215.85,5122.97,5141.22,108421,0
1989-07-14,5151.15,5197.61,5086.49,5189.29,300047,0
1989-07-17,5179.35,5282.17,5169.41,5263.94,160865,0
1989-07-18,5235.74,5346.85,5235.74,5263.94,179699,0
1989-07-19,5282.17,5292.13,5189.29,5235.74,204972,0
1989-07-20,5197.61,5300.42,5179.35,5244.03,269708,0
1989-07-21,5225.8,5253.99,5215.85,5253.99,83676,0
1989-07-24,5253.99,5263.94,5215.85,5225.8,103572,0
1989-07-25,5263.94,5310.38,5244.03,5282.17,238422,0
1989-07-26,5272.22,5441.4,5272.22,5403.25,221908,0
1989-07-27,5421.48,5487.82,5292.13,5328.61,272927,0
1989-07-28,5338.57,5385.01,5292.13,5366.75,270554,0
1989-07-31,5394.95,5421.48,5375.06,5413.2,229083,0
1989-08-01,5403.25,5506.07,5385.01,5469.6,330647,0
1989-08-02,5459.63,5469.6,5413.2,5421.48,129473,0
1989-08-03,5406.55,5416.49,5370.07,5398.27,116599,0
1989-08-04,5378.35,5416.49,5331.93,5416.49,173898,0
1989-08-07,5519.32,5652.03,5519.32,5595.61,447934,0
1989-08-08,5660.3,5801.27,5652.03,5764.78,527651,0
1989-08-09,5970.43,6045.05,5904.11,5960.51,878242,0
1989-08-10,5960.51,5960.51,5952.18,5960.51,372221,0
1989-08-11,5980.38,5980.38,5660.3,5670.25,433634,0
1989-08-14,5613.87,5744.89,5557.49,5613.87,263799,0
1989-08-15,5595.61,5642.06,5501.07,5575.73,417702,0
1989-08-16,5557.49,5613.87,5519.32,5575.73,423716,0
1989-08-17,5652.03,5680.2,5575.73,5652.03,249767,0
1989-08-18,5652.03,5819.51,5652.03,5783.02,189515,0
1989-08-21,5783.02,5867.61,5783.02,5819.51,272293,0
1989-08-22,5839.42,5839.42,5716.68,5773.08,157383,0
1989-08-23,5764.78,5801.27,5754.85,5764.78,160074,0
1989-08-24,5764.78,5783.02,5716.68,5764.78,162871,0
1989-08-25,5764.78,5839.42,5716.68,5839.42,230349,0
1989-08-28,5839.42,6083.22,5801.27,6045.05,273824,0
1989-08-29,6064.96,6234.14,6026.83,6234.14,630589,0
1989-08-30,6346.92,6479.58,6327,6346.92,723973,0
1989-08-31,6111.39,6139.61,6035.12,6035.12,361829,0
1989-09-01,6139.61,6139.61,6025.15,6045.05,279310,0
1989-09-05,6091.5,6176.06,6091.5,6147.89,156645,0
1989-09-06,6101.45,6101.45,5958.82,6006.91,275513,0
1989-09-07,6025.15,6025.15,5628.8,5685.18,458905,0
1989-09-08,5705.07,5761.47,5590.62,5628.8,339247,0
1989-09-11,5666.94,5723.34,5647.05,5705.07,328482,0
1989-09-12,5695.14,5751.54,5666.94,5733.29,198695,0
1989-09-13,5733.29,5769.77,5628.8,5628.8,188668,0
1989-09-14,5638.74,5705.07,5383.34,5411.53,318353,0
1989-09-15,5429.77,5496.11,5307.07,5336.91,241746,0
1989-09-18,5336.91,5429.77,5336.91,5393.28,131688,0
1989-09-19,5421.48,5496.11,5421.48,5439.73,149467,0
1989-09-20,5459.63,5487.82,5393.28,5487.82,201332,0
1989-09-21,5459.63,5534.27,5393.28,5524.3,204708,0
1989-09-22,5516.01,5516.01,5355.15,5365.09,137915,0
1989-09-25,5250.68,5326.94,5250.68,5288.81,160918,0
1989-09-26,5288.81,5317.01,5250.68,5270.56,78453,0
1989-09-27,5250.68,5401.57,5232.41,5307.07,95707,0
1989-09-28,5317.01,5439.73,5270.56,5393.28,216789,0
1989-09-29,5477.87,5628.8,5459.63,5572.41,360401,0
1989-10-02,5554.16,5618.85,5496.11,5600.61,117232,0
1989-10-03,5628.8,5638.74,5590.62,5600.61,103884,0
1989-10-04,5610.54,5647.05,5572.41,5647.05,137597,0
1989-10-05,6119.71,6119.71,5912.38,5912.38,678336,0
1989-10-06,5958.82,6063.3,5940.59,6045.05,234625,0
1989-10-09,6063.3,6214.22,6053.37,6176.06,216528,0
1989-10-10,6157.83,6176.06,6006.91,6025.15,221434,0
1989-10-11,6006.91,6006.91,5807.92,5827.81,203495,0
1989-10-12,5846.08,5894.14,5817.87,5817.87,160654,0
1989-10-13,5827.81,5864.29,5232.41,5232.41,226183,0
1989-10-16,5137.9,5439.73,5137.9,5270.56,552767,0
1989-10-17,5270.56,5270.56,4930.59,5127.94,381612,0
1989-10-18,5099.73,5194.26,5081.48,5127.94,176800,0
1989-10-19,5156.14,5288.81,5147.85,5288.81,91223,0
1989-10-20,5288.81,5288.81,5176.04,5212.52,179699,0
1989-10-23,5212.52,5250.68,5081.48,5099.73,213203,0
1989-10-24,4986.97,5025.12,4892.44,4986.97,290549,0
1989-10-25,4958.79,5071.55,4958.79,5025.12,238056,0
1989-10-26,5043.38,5119.66,4948.84,5015.16,246021,0
1989-10-27,4996.92,5025.12,4910.7,4967.06,147991,0
1989-10-30,4977.04,5015.16,4930.59,4930.59,105414,0
1989-10-31,4938.89,4996.92,4872.52,4986.97,103674,0
1989-11-01,4986.97,5025.12,4948.84,4977.04,132060,0
1989-11-02,4990.31,5010.19,4952.13,4972.06,119396,0
1989-11-03,4972.06,5010.19,4943.86,4952.13,63418,0
1989-11-06,4952.13,4962.09,4875.84,4885.81,95655,0
1989-11-07,4839.37,4895.77,4819.47,4885.81,132426,0
1989-11-08,4905.69,4952.13,4905.69,4933.9,140131,0
1989-11-09,4972.06,4990.31,4952.13,4980.35,95918,0
1989-11-10,5010.19,5046.67,5010.19,5010.19,53499,0
1989-11-13,5028.43,5084.81,5018.48,5056.62,109002,0
1989-11-14,5056.62,5076.51,5010.19,5038.41,108475,0
1989-11-15,5056.62,5104.73,5046.67,5094.76,71280,0
1989-11-16,5076.51,5094.76,5056.62,5066.58,97764,0
1989-11-17,5056.62,5056.62,5010.19,5038.41,105679,0
1989-11-20,5046.67,5046.67,4980.35,5010.19,139600,0
1989-11-21,5028.43,5038.41,4980.35,5038.41,170574,0
1989-11-22,5028.43,5104.73,5028.43,5076.51,103778,0
1989-11-24,5076.51,5171.05,5066.58,5151.15,84309,0
1989-11-27,5171.05,5189.29,5161.11,5181.02,131003,0
1989-11-28,5181.02,5217.51,5181.02,5199.25,69221,0
1989-11-29,5181.02,5209.18,5171.05,5199.25,101298,0
1989-11-30,5199.25,5237.38,5181.02,5237.38,65688,0
1989-12-01,5247.35,5331.93,5247.35,5303.73,136014,0
1989-12-04,5321.97,5388.3,5321.97,5370.07,80776,0
1989-12-05,5360.12,5398.27,5331.93,5331.93,176955,0
1989-12-06,5341.88,5341.88,5275.53,5275.53,71333,0
1989-12-07,5275.53,5303.73,5265.6,5283.84,120609,0
1989-12-08,5275.53,5283.84,5247.35,5255.64,51337,0
1989-12-11,5265.6,5265.6,5181.02,5199.25,228769,0
1989-12-12,5199.25,5199.25,5161.11,5181.02,90641,0
1989-12-13,5189.29,5237.38,5161.11,5209.18,40940,0
1989-12-14,5199.25,5199.25,5161.11,5171.05,103304,0
1989-12-15,5171.05,5171.05,5084.81,5104.73,155588,0
1989-12-18,5094.76,5104.73,4990.31,4990.31,145569,0
1989-12-19,5000.24,5000.24,4923.95,4933.9,281262,0
1989-12-20,4943.86,4972.06,4895.77,4972.06,203127,0
1989-12-21,4990.31,5104.73,4990.31,5104.73,155273,0
1989-12-22,5122.97,5151.15,5104.73,5142.85,37512,0
1989-12-26,5122.97,5132.92,5104.73,5104.73,39939,0
1989-12-27,5094.76,5122.97,5066.58,5122.97,67059,0
1989-12-28,5114.65,5161.11,5114.65,5151.15,68801,0
1989-12-29,5161.11,5199.25,5151.15,5181.02,85208,0
1990-01-02,5181.02,5303.73,5171.05,5303.73,81937,0
1990-01-03,5293.77,5341.88,5265.6,5313.69,141028,0
1990-01-04,5313.69,5341.88,5293.77,5303.73,139711,0
1990-01-05,5293.77,5351.82,5265.6,5331.93,306589,0
1990-01-08,5331.93,5341.88,5293.77,5321.97,166723,0
1990-01-09,5321.97,5341.88,5181.02,5189.29,453578,0
1990-01-10,5104.73,5132.92,5028.43,5066.58,280209,0
1990-01-11,5076.51,5084.81,5046.67,5076.51,132797,0
1990-01-12,5056.62,5076.51,4980.35,4990.31,163292,0
1990-01-15,4990.31,4990.31,4952.13,4962.09,72912,0
1990-01-16,4943.86,5038.41,4895.77,5028.43,261322,0
1990-01-17,5018.48,5114.65,4990.31,5038.41,175586,0
1990-01-18,5010.19,5056.62,4990.31,5018.48,168568,0
1990-01-19,5056.62,5066.58,5028.43,5066.58,104678,0
1990-01-22,5046.67,5066.58,4990.31,5000.24,153743,0
1990-01-23,5038.41,5094.76,4990.31,5066.58,153796,0
1990-01-24,4990.31,5084.81,4972.06,5066.58,93966,0
1990-01-25,5066.58,5181.02,5028.43,5114.65,129420,0
1990-01-26,5122.97,5181.02,5076.51,5122.97,133854,0
1990-01-29,5132.92,5151.15,5028.43,5066.58,243540,0
1990-01-30,5046.67,5066.58,4972.06,4990.31,246021,0
1990-01-31,4933.9,4933.9,4885.81,4905.69,294980,0
1990-02-01,4889.11,4909.01,4832.73,4909.01,287384,0
1990-02-02,4899.07,4899.07,4804.53,4804.53,148258,0
1990-02-05,4774.69,4860.92,4756.45,4756.45,144774,0
1990-02-06,4738.21,4766.39,4651.97,4766.39,120768,0
1990-02-07,4690.12,4860.92,4690.12,4860.92,275724,0
1990-02-08,4860.92,4899.07,4850.97,4860.92,143983,0
1990-02-09,4880.86,4889.11,4850.97,4870.88,228660,0
1990-02-12,4850.97,4850.97,4784.64,4822.8,112694,0
1990-02-13,4812.83,4812.83,4756.45,4774.69,165877,0
1990-02-14,4774.69,4880.86,4756.45,4812.83,288597,0
1990-02-15,4804.53,4842.67,4804.53,4832.73,75183,0
1990-02-16,4832.73,4889.11,4832.73,4860.92,111061,0
1990-02-20,4842.67,4842.67,4784.64,4804.53,140286,0
1990-02-21,4804.53,5003.56,4804.53,5003.56,203443,0
1990-02-22,5033.41,5099.73,5013.51,5023.47,120716,0
1990-02-23,5013.51,5061.62,4995.26,5033.41,58141,0
1990-02-26,5013.51,5109.69,5013.51,5099.73,145723,0
1990-02-27,5117.98,5262.27,5117.98,5214.17,191202,0
1990-02-28,5214.17,5338.57,5214.17,5308.7,205449,0
1990-03-01,5300.42,5338.57,5262.27,5262.27,122879,0
1990-03-02,5270.56,5366.75,5270.56,5308.7,129737,0
1990-03-05,5328.61,5404.9,5318.66,5356.8,177169,0
1990-03-06,5366.75,5366.75,5280.52,5328.61,176325,0
1990-03-07,5328.61,5328.61,5262.27,5270.56,88161,0
1990-03-08,5262.27,5270.56,5232.41,5262.27,109844,0
1990-03-09,5242.38,5356.8,5232.41,5338.57,139179,0
1990-03-12,5300.42,5356.8,5280.52,5346.85,113434,0
1990-03-13,5328.61,5491.14,5318.66,5471.23,160761,0
1990-03-14,5481.18,5481.18,5394.95,5414.84,101879,0
1990-03-15,5394.95,5414.84,5318.66,5338.57,130369,0
1990-03-16,5366.75,5481.18,5338.57,5471.23,220168,0
1990-03-19,5461.28,5585.66,5461.28,5575.73,174054,0
1990-03-20,5595.61,5690.16,5585.66,5652.03,284533,0
1990-03-21,5643.72,5652.03,5547.52,5557.49,153796,0
1990-03-22,5509.38,5529.3,5394.95,5433.08,159969,0
1990-03-23,5452.97,5557.49,5452.97,5557.49,93015,0
1990-03-26,5613.87,5613.87,5595.61,5595.61,104993,0
1990-03-27,5585.66,5700.1,5585.66,5700.1,227607,0
1990-03-28,5710.04,5718.36,5661.99,5690.16,122667,0
1990-03-29,5681.85,5681.85,5623.83,5661.99,61676,0
1990-03-30,5661.99,5681.85,5623.83,5661.99,68905,0
1990-04-02,5643.72,5643.72,5605.56,5623.83,65474,0
1990-04-03,5605.56,5652.03,5575.73,5633.76,91117,0
1990-04-04,5623.83,5643.72,5452.97,5519.32,194420,0
1990-04-05,5499.45,5547.52,5452.97,5461.28,100138,0
1990-04-06,5452.97,5491.14,5452.97,5461.28,99612,0
1990-04-09,5461.28,5471.23,5433.08,5433.08,32341,0
1990-04-10,5414.84,5529.3,5414.84,5529.3,185400,0
1990-04-11,5567.42,5623.83,5567.42,5613.87,89796,0
1990-04-12,5613.87,5681.85,5613.87,5652.03,45111,0
1990-04-16,5661.99,5700.1,5613.87,5613.87,80513,0
1990-04-17,5595.61,5661.99,5575.73,5633.76,105521,0
1990-04-18,5652.03,5681.85,5643.72,5652.03,99770,0
1990-04-19,5643.72,5738.26,5623.83,5690.16,169676,0
1990-04-20,5690.16,5700.1,5605.56,5643.72,164664,0
1990-04-23,5623.83,5623.83,5547.52,5557.49,108738,0
1990-04-24,5557.49,5575.73,5491.14,5499.45,74443,0
1990-04-25,5499.45,5567.42,5499.45,5557.49,65371,0
1990-04-26,5557.49,5643.72,5557.49,5643.72,97501,0
1990-04-27,5643.72,5643.72,5585.66,5613.87,124513,0
1990-04-30,5595.61,5605.56,5567.42,5585.66,64841,0
1990-05-01,5605.56,5623.83,5567.42,5567.42,110112,0
1990-05-02,5585.66,5595.61,5529.3,5567.42,93386,0
1990-05-03,5580.7,5647.05,5580.7,5618.85,56137,0
1990-05-04,5647.05,5647.05,5608.89,5618.85,101879,0
1990-05-07,5647.05,5656.99,5627.13,5627.13,61308,0
1990-05-08,5608.89,5675.23,5598.94,5666.94,68270,0
1990-05-09,5637.08,5666.94,5627.13,5647.05,54395,0
1990-05-10,5637.08,5771.42,5627.13,5723.34,77979,0
1990-05-11,5771.42,5837.76,5743.22,5837.76,161340,0
1990-05-14,5857.67,5972.1,5857.67,5877.58,194211,0
1990-05-15,5857.67,5915.7,5857.67,5915.7,115702,0
1990-05-16,5895.83,5943.9,5885.84,5924.01,97818,0
1990-05-17,5933.96,5972.1,5924.01,5943.9,102037,0
1990-05-18,5915.7,5943.9,5885.84,5905.73,110058,0
1990-05-21,5895.83,5962.16,5877.58,5943.9,117022,0
1990-05-22,5962.16,5972.1,5933.96,5933.96,100560,0
1990-05-23,5877.58,5885.84,5837.76,5857.67,120346,0
1990-05-24,5837.76,5895.83,5837.76,5885.84,135119,0
1990-05-25,5867.61,5877.58,5837.76,5867.61,72912,0
1990-05-29,5867.61,5915.7,5837.76,5915.7,62574,0
1990-05-30,5915.7,5972.1,5885.84,5905.73,66424,0
1990-05-31,5895.83,5943.9,5877.58,5885.84,49647,0
1990-06-01,5905.73,5972.1,5877.58,5962.16,164135,0
1990-06-04,6001.93,6086.52,5991.99,6078.22,250820,0
1990-06-05,6144.56,6192.67,6116.39,6126.32,431101,0
1990-06-06,6126.32,6134.64,6086.52,6134.64,167037,0
1990-06-07,6126.32,6172.75,6126.32,6172.75,129578,0
1990-06-08,6164.47,6172.75,6106.41,6116.39,184763,0
1990-06-11,6096.48,6144.56,6086.52,6096.48,61782,0
1990-06-12,6068.27,6154.51,6068.27,6144.56,142240,0
1990-06-13,6144.56,6154.51,6116.39,6126.32,95866,0
1990-06-14,6106.41,6106.41,6086.52,6106.41,63313,0
1990-06-15,6068.27,6086.52,6040.1,6048.38,92592,0
1990-06-18,6040.1,6040.1,5982.04,5982.04,37986,0
1990-06-19,5982.04,6010.24,5933.96,5933.96,59989,0
1990-06-20,5953.86,5962.16,5857.67,5895.83,77242,0
1990-06-21,5857.67,5867.61,5771.42,5799.61,183710,0
1990-06-22,5819.51,5837.76,5666.94,5666.94,215207,0
1990-06-25,5647.05,5685.18,5627.13,5647.05,80565,0
1990-06-26,5685.18,5705.07,5580.7,5589,49911,0
1990-06-27,5589,5666.94,5589,5647.05,83572,0
1990-06-28,5637.08,5666.94,5589,5608.89,32551,0
1990-06-29,5627.13,5627.13,5589,5598.94,66372,0
1990-07-02,5589,5589,5542.57,5589,32133,0
1990-07-03,5589,5589,5512.72,5522.66,44158,0
1990-07-05,5512.72,5512.72,5408.23,5456.33,106892,0
1990-07-06,5426.48,5446.38,5360.12,5446.38,126044,0
1990-07-09,5446.38,5484.51,5436.41,5474.56,70539,0
1990-07-10,5474.56,5570.75,5474.56,5550.84,104518,0
1990-07-11,5532.61,5675.23,5532.61,5675.23,129526,0
1990-07-12,5675.23,5685.18,5608.89,5637.08,119978,0
1990-07-13,5637.08,5761.47,5627.13,5685.18,457426,0
1990-07-16,5695.14,5761.47,5685.18,5751.54,70012,0
1990-07-17,5781.4,5809.57,5751.54,5771.42,64420,0
1990-07-18,5743.22,5743.22,5589,5589,137123,0
1990-07-19,5550.84,5560.79,5464.61,5474.56,121400,0
1990-07-20,5474.56,5474.56,5398.27,5398.27,69170,0
1990-07-23,5360.12,5360.12,5167.74,5225.8,274456,0
1990-07-24,5225.8,5235.74,5149.5,5167.74,148202,0
1990-07-25,5149.5,5177.69,5073.22,5159.46,195793,0
1990-07-26,5129.6,5225.8,5043.38,5043.38,266278,0
1990-07-27,5053.31,5073.22,4967.06,4996.92,141874,0
1990-07-30,4957.12,4957.12,4862.58,4948.84,177169,0
1990-07-31,4938.89,4948.84,4880.86,4910.7,106312,0
1990-08-01,4910.7,4996.92,4910.7,4928.93,310494,0
1990-08-02,4807.86,4894.08,4789.61,4894.08,355707,0
1990-08-03,4884.14,4884.14,4731.56,4807.86,268073,0
1990-08-06,4539.2,4597.23,4539.2,4549.14,301313,0
1990-08-07,4567.38,4615.48,4481.14,4501.04,414060,0
1990-08-08,4549.14,4645.29,4549.14,4587.3,211568,0
1990-08-09,4597.23,4645.29,4577.34,4645.29,227924,0
1990-08-10,4645.29,4645.29,4501.04,4549.14,127626,0
1990-08-13,4519.28,4597.23,4501.04,4567.38,69747,0
1990-08-14,4549.14,4587.3,4413.16,4423.09,211092,0
1990-08-15,4404.85,4443,4374.99,4384.96,153058,0
1990-08-16,4316.95,4336.86,4288.76,4298.72,132640,0
1990-08-17,4250.62,4308.67,4220.77,4278.81,282846,0
1990-08-20,4278.81,4326.92,4278.81,4316.95,178169,0
1990-08-21,4288.76,4365.04,4230.72,4326.92,247813,0
1990-08-22,4326.92,4356.75,4240.66,4268.87,182603,0
1990-08-23,4212.47,4268.87,4192.57,4220.77,208402,0
1990-08-24,4240.66,4288.76,4220.77,4278.81,209403,0
1990-08-27,4384.96,4481.14,4346.8,4471.18,112800,0
1990-08-28,4471.18,4471.18,4413.16,4423.09,99452,0
1990-08-29,4413.16,4501.04,4413.16,4471.18,155746,0
1990-08-30,4471.18,4481.14,4413.16,4423.09,224493,0
1990-08-31,4404.85,4413.16,4346.8,4365.04,70223,0
1990-09-04,4308.67,4308.67,4260.56,4288.76,198007,0
1990-09-05,4288.76,4288.76,4260.56,4278.81,56294,0
1990-09-06,4260.56,4260.56,4172.66,4172.66,107473,0
1990-09-07,4182.61,4250.62,4182.61,4230.72,98397,0
1990-09-10,4268.87,4308.67,4240.66,4240.66,55399,0
1990-09-11,4240.66,4308.67,4212.47,4260.56,80986,0
1990-09-12,4260.56,4268.87,4212.47,4250.62,91325,0
1990-09-13,4250.62,4260.56,4230.72,4240.66,203284,0
1990-09-14,4230.72,4260.56,4220.77,4260.56,108000,0
1990-09-17,4260.56,4268.87,4250.62,4260.56,124673,0
1990-09-18,4250.62,4260.56,4172.66,4240.66,213203,0
1990-09-19,4250.62,4288.76,4250.62,4260.56,118235,0
1990-09-20,4212.47,4230.72,4192.57,4212.47,129842,0
1990-09-21,4220.77,4220.77,4192.57,4202.54,260054,0
1990-09-24,4220.77,4220.77,4068.19,4068.19,239794,0
1990-09-25,4076.49,4212.47,4048.3,4164.37,289652,0
1990-09-26,4164.37,4202.54,4116.28,4144.47,140131,0
1990-09-27,4164.37,4182.61,4058.22,4096.39,314713,0
1990-09-28,4068.19,4230.72,4038.34,4230.72,272293,0
1990-10-01,4268.87,4404.85,4240.66,4394.9,164719,0
1990-10-02,4394.9,4413.16,4326.92,4326.92,196689,0
1990-10-03,4326.92,4326.92,4260.56,4260.56,61995,0
1990-10-04,4250.62,4268.87,4202.54,4220.77,144244,0
1990-10-05,4182.61,4240.66,4154.41,4212.47,71756,0
1990-10-08,4202.54,4260.56,4202.54,4260.56,141926,0
1990-10-09,4220.77,4260.56,4192.57,4202.54,103992,0
1990-10-10,4182.61,4202.54,4134.51,4154.41,149257,0
1990-10-11,4134.51,4154.41,4058.22,4076.49,91591,0
1990-10-12,4116.28,4230.72,4068.19,4230.72,144352,0
1990-10-15,4288.76,4365.04,4250.62,4298.72,142928,0
1990-10-16,4384.96,4404.85,4336.86,4356.75,178488,0
1990-10-17,4336.86,4461.23,4316.95,4413.16,313659,0
1990-10-18,4404.85,4653.64,4404.85,4653.64,364412,0
1990-10-19,4711.67,4731.56,4539.2,4645.29,307695,0
1990-10-22,4663.56,4789.61,4663.56,4789.61,264326,0
1990-10-23,4749.83,4817.81,4721.62,4797.9,200806,0
1990-10-24,4779.68,4779.68,4741.52,4749.83,176800,0
1990-10-25,4741.52,4749.83,4481.14,4509.33,338351,0
1990-10-26,4461.23,4471.18,4433.08,4443,107313,0
1990-10-29,4452.96,4519.28,4423.09,4461.23,48383,0
1990-10-30,4452.96,4471.18,4423.09,4471.18,57350,0
1990-10-31,4452.96,4557.43,4423.09,4481.14,105047,0
1990-11-01,4509.33,4519.28,4461.23,4509.33,233674,0
1990-11-02,4514.31,4542.52,4504.34,4542.52,131795,0
1990-11-05,4552.46,4600.55,4524.25,4524.25,250240,0
1990-11-06,4524.25,4532.55,4494.4,4514.31,106468,0
1990-11-07,4504.34,4504.34,4408.17,4426.42,122774,0
1990-11-08,4426.42,4504.34,4310.33,4310.33,145198,0
1990-11-09,4340.17,4340.17,4262.22,4282.13,62308,0
1990-11-12,4300.38,4436.35,4300.38,4436.35,198112,0
1990-11-13,4426.42,4514.31,4378.31,4474.51,237315,0
1990-11-14,4456.27,4542.52,4456.27,4494.4,178434,0
1990-11-15,4456.27,4474.51,4408.17,4416.45,84786,0
1990-11-16,4426.42,4456.27,4388.26,4436.35,124147,0
1990-11-19,4446.3,4466.21,4350.12,4358.41,72759,0
1990-11-20,4378.31,4378.31,4292.1,4350.12,49859,0
1990-11-21,4358.41,4388.26,4320.26,4378.31,90009,0
1990-11-23,4358.41,4388.26,4358.41,4368.37,40521,0
1990-11-26,4350.12,4358.41,4272.19,4300.38,95021,0
1990-11-27,4310.33,4368.37,4310.33,4340.17,112220,0
1990-11-28,4262.22,4262.22,4117.95,4127.88,147676,0
1990-11-29,4117.95,4214.13,4098.04,4175.98,96338,0
1990-11-30,4175.98,4408.17,4175.98,4388.26,141133,0
1990-12-03,4484.49,4562.41,4484.49,4524.25,276304,0
1990-12-04,4542.52,4600.55,4524.25,4562.41,240850,0
1990-12-05,4514.31,4620.44,4494.4,4610.5,343414,0
1990-12-06,4754.79,4754.79,4678.49,4688.44,603837,0
1990-12-07,4668.56,4678.49,4638.72,4638.72,124407,0
1990-12-10,4600.55,4630.4,4590.59,4600.55,117864,0
1990-12-11,4580.63,4590.59,4552.46,4562.41,225076,0
1990-12-12,4562.41,4562.41,4504.34,4562.41,128734,0
1990-12-13,4552.46,4562.41,4524.25,4562.41,54132,0
1990-12-14,4542.52,4542.52,4398.21,4398.21,229243,0
1990-12-17,4398.21,4398.21,4272.19,4272.19,67903,0
1990-12-18,4292.1,4398.21,4272.19,4378.31,173317,0
1990-12-19,4350.12,4388.26,4310.33,4358.41,137177,0
1990-12-20,4310.33,4426.42,4292.1,4330.21,192785,0
1990-12-21,4350.12,4368.37,4320.26,4358.41,174898,0
1990-12-24,4358.41,4388.26,4320.26,4320.26,17887,0
1990-12-26,4330.21,4340.17,4320.26,4320.26,36721,0
1990-12-27,4310.33,4330.21,4300.38,4310.33,56137,0
1990-12-28,4292.1,4320.26,4292.1,4300.38,51337,0
1990-12-31,4310.33,4330.21,4300.38,4310.33,34188,0
1991-01-02,4310.33,4358.41,4292.1,4310.33,134486,0
1991-01-03,4300.38,4350.12,4300.38,4310.33,117603,0
1991-01-04,4330.21,4388.26,4330.21,4378.31,124037,0
1991-01-07,4368.37,4466.21,4340.17,4408.17,209826,0
1991-01-08,4416.45,4562.41,4408.17,4562.41,276410,0
1991-01-09,4620.44,4668.56,4524.25,4532.55,241587,0
1991-01-10,4552.46,4572.37,4552.46,4562.41,91325,0
1991-01-11,4562.41,4638.72,4552.46,4580.63,165559,0
1991-01-14,4542.52,4600.55,4484.49,4600.55,151106,0
1991-01-15,4620.44,4620.44,4562.41,4600.55,247021,0
1991-01-16,4600.55,4706.69,4562.41,4706.69,297988,0
1991-01-17,4986.97,5074.87,4852.64,5074.87,579994,0
1991-01-18,5026.77,5181.02,5006.88,5181.02,309120,0
1991-01-21,5199.25,5325.28,5199.25,5239.05,332016,0
1991-01-22,5267.24,5287.17,5151.15,5161.11,328114,0
1991-01-23,5142.85,5249.01,5103.09,5151.15,292396,0
1991-01-24,5239.05,5355.15,5229.12,5287.17,272346,0
1991-01-25,5315.34,5315.34,5239.05,5249.01,177009,0
1991-01-28,5229.12,5239.05,5181.02,5219.16,104095,0
1991-01-29,5209.18,5209.18,5151.15,5181.02,70594,0
1991-01-30,5181.02,5315.34,5181.02,5297.08,188247,0
1991-01-31,5340.22,5358.45,5262.27,5300.42,208350,0
1991-02-01,5290.47,5300.42,5204.23,5204.23,164030,0
1991-02-04,5204.23,5272.22,5204.23,5262.27,187721,0
1991-02-05,5262.27,5406.55,5242.38,5406.55,162343,0
1991-02-06,5436.41,5620.5,5426.48,5602.27,259948,0
1991-02-07,5602.27,5738.26,5572.41,5650.36,205133,0
1991-02-08,5650.36,5688.51,5650.36,5670.25,117812,0
1991-02-11,5670.25,5872.59,5670.25,5864.29,240003,0
1991-02-12,5806.25,5932.29,5572.41,5592.32,193840,0
1991-02-13,5572.41,5670.25,5552.5,5572.41,205606,0
1991-02-14,5592.32,5620.5,5398.27,5456.33,135964,0
1991-02-15,5552.5,5688.51,5534.27,5660.3,163451,0
1991-02-19,5650.36,5660.3,5504.4,5504.4,165351,0
1991-02-20,5514.36,5562.45,5514.36,5552.5,131268,0
1991-02-21,5524.3,5610.54,5398.27,5446.38,183340,0
1991-02-22,5456.33,5610.54,5456.33,5542.57,173368,0
1991-02-25,5610.54,5670.25,5592.32,5670.25,184712,0
1991-02-26,5650.36,5650.36,5572.41,5582.36,116388,0
1991-02-27,5582.36,5766.44,5582.36,5766.44,132900,0
1991-02-28,5864.29,5872.59,5786.35,5834.44,161234,0
1991-03-01,5806.25,6068.27,5756.52,6068.27,185664,0
1991-03-04,6076.58,6116.39,5940.59,5940.59,195420,0
1991-03-05,5960.51,6058.35,5932.29,6028.48,156276,0
1991-03-06,6076.58,6096.48,6028.48,6038.44,79824,0
1991-03-07,6058.35,6058.35,5892.49,5990.35,136491,0
1991-03-08,6008.59,6028.48,5882.54,5882.54,216211,0
1991-03-11,5872.59,5922.33,5806.25,5824.48,126044,0
1991-03-12,5796.28,5854.33,5786.35,5806.25,88955,0
1991-03-13,5786.35,5786.35,5708.4,5738.26,112118,0
1991-03-14,5766.44,5844.39,5630.45,5698.45,189145,0
1991-03-15,5688.51,5698.45,5562.45,5592.32,199643,0
1991-03-18,5572.41,5650.36,5552.5,5602.27,93439,0
1991-03-19,5572.41,5572.41,5514.36,5524.3,121506,0
1991-03-20,5504.4,5542.57,5504.4,5514.36,74763,0
1991-03-21,5534.27,5592.32,5436.41,5456.33,147358,0
1991-03-22,5456.33,5504.4,5436.41,5436.41,42524,0
1991-03-25,5426.48,5456.33,5378.35,5378.35,24747,0
1991-03-26,5358.45,5620.5,5358.45,5592.32,154166,0
1991-03-27,5630.45,5738.26,5610.54,5630.45,121928,0
1991-03-28,5640.38,5640.38,5398.27,5406.55,86685,0
1991-04-01,5398.27,5416.49,5348.5,5378.35,60409,0
1991-04-02,5378.35,5474.56,5378.35,5446.38,57402,0
1991-04-03,5474.56,5650.36,5474.56,5582.36,121981,0
1991-04-04,5602.27,5630.45,5514.36,5514.36,47587,0
1991-04-05,5524.3,5524.3,5348.5,5368.42,210142,0
1991-04-08,5378.35,5446.38,5378.35,5416.49,111008,0
1991-04-09,5378.35,5388.3,5358.45,5368.42,936700,0
1991-04-10,5368.42,5368.42,5340.22,5340.22,128577,0
1991-04-11,5340.22,5406.55,5340.22,5398.27,1112234,0
1991-04-12,5456.33,5466.26,5320.33,5358.45,525386,0
1991-04-15,5378.35,5378.35,5290.47,5340.22,138918,0
1991-04-16,5310.38,5416.49,5300.42,5388.3,206501,0
1991-04-17,5406.55,5602.27,5406.55,5592.32,635070,0
1991-04-18,5582.36,5670.25,5514.36,5524.3,436850,0
1991-04-19,5514.36,5562.45,5494.45,5534.27,193996,0
1991-04-22,5514.36,5514.36,5358.45,5398.27,147569,0
1991-04-23,5416.49,5456.33,5368.42,5426.48,159440,0
1991-04-24,5456.33,5542.57,5446.38,5494.45,179699,0
1991-04-25,5514.36,5640.38,5514.36,5582.36,261214,0
1991-04-26,5572.41,5572.41,5514.36,5534.27,76871,0
1991-04-29,5552.5,5562.45,5514.36,5514.36,91436,0
1991-04-30,5494.45,5572.41,5398.27,5436.41,146040,0
1991-05-01,5426.48,5592.32,5406.55,5592.32,223599,0
1991-05-02,5635.42,5809.57,5625.49,5771.42,263112,0
1991-05-03,5751.54,5791.31,5703.42,5713.38,185664,0
1991-05-06,5721.67,5771.42,5653.66,5741.58,77400,0
1991-05-07,5751.54,5751.54,5693.48,5721.67,95230,0
1991-05-08,5721.67,5829.46,5693.48,5801.27,90485,0
1991-05-09,5801.27,5869.25,5791.31,5849.36,84786,0
1991-05-10,5917.36,5917.36,5693.48,5693.48,96920,0
1991-05-13,5673.57,5849.36,5663.6,5839.42,186560,0
1991-05-14,5801.27,5809.57,5653.66,5663.6,191360,0
1991-05-15,5575.73,5615.53,5419.83,5497.77,176008,0
1991-05-16,5537.57,5565.8,5479.53,5527.63,181337,0
1991-05-17,5497.77,5497.77,5449.69,5449.69,157857,0
1991-05-20,5449.69,5449.69,5371.73,5371.73,79880,0
1991-05-21,5321.97,5439.73,5321.97,5429.77,137544,0
1991-05-22,5497.77,5497.77,5401.57,5459.63,72861,0
1991-05-23,5479.53,5557.49,5439.73,5497.77,96500,0
1991-05-24,5527.63,5595.61,5527.63,5585.66,63839,0
1991-05-28,5585.66,5751.54,5565.8,5731.62,122034,0
1991-05-29,5741.58,5741.58,5663.6,5663.6,51177,0
1991-05-30,5663.6,5809.57,5663.6,5771.42,158806,0
1991-05-31,5673.57,5879.2,5673.57,5879.2,199958,0
1991-06-03,5879.2,6035.12,5879.2,5985.37,152951,0
1991-06-04,5965.46,5995.32,5917.36,5995.32,152215,0
1991-06-05,5995.32,6035.12,5801.27,5809.57,183340,0
1991-06-06,5809.57,5809.57,5693.48,5703.42,201016,0
1991-06-07,5683.52,5721.67,5683.52,5703.42,63313,0
1991-06-10,5721.67,5731.62,5673.57,5693.48,50282,0
1991-06-11,5693.48,5791.31,5693.48,5751.54,134644,0
1991-06-12,5741.58,5741.58,5643.72,5673.57,71488,0
1991-06-13,5663.6,5713.38,5663.6,5683.52,77135,0
1991-06-14,5693.48,5801.27,5693.48,5801.27,168092,0
1991-06-17,5781.4,5801.27,5683.52,5683.52,56875,0
1991-06-18,5673.57,5751.54,5673.57,5703.42,76553,0
1991-06-19,5703.42,5703.42,5625.49,5643.72,111008,0
1991-06-20,5595.61,5615.53,5547.52,5595.61,122297,0
1991-06-21,5595.61,5595.61,5547.52,5575.73,84047,0
1991-06-24,5497.77,5507.74,5381.67,5381.67,189883,0
1991-06-25,5409.87,5419.83,5273.86,5273.86,144931,0
1991-06-26,5283.84,5401.57,5283.84,5381.67,204283,0
1991-06-27,5381.67,5391.62,5321.97,5371.73,102512,0
1991-06-28,5381.67,5449.69,5321.97,5351.82,213837,0
1991-07-01,5401.57,5497.77,5381.67,5497.77,178381,0
1991-07-02,5487.82,5557.49,5479.53,5527.63,123614,0
1991-07-03,5527.63,5653.66,5507.74,5605.56,136172,0
1991-07-05,5605.56,5673.57,5585.66,5605.56,63576,0
1991-07-08,5585.66,5801.27,5565.8,5801.27,129103,0
1991-07-09,5791.31,5791.31,5713.38,5713.38,79354,0
1991-07-10,5751.54,5809.57,5635.42,5635.42,65371,0
1991-07-11,5673.57,5791.31,5663.6,5771.42,112642,0
1991-07-12,5771.42,5849.36,5721.67,5791.31,205236,0
1991-07-15,5801.27,5839.42,5791.31,5829.46,91436,0
1991-07-16,5819.51,5907.41,5801.27,5879.2,112856,0
1991-07-17,5829.46,5839.42,5693.48,5693.48,120449,0
1991-07-18,5751.54,5791.31,5741.58,5791.31,127784,0
1991-07-19,5771.42,5771.42,5721.67,5731.62,53919,0
1991-07-22,5731.62,5791.31,5731.62,5791.31,79722,0
1991-07-23,5781.4,5829.46,5761.47,5761.47,89216,0
1991-07-24,5771.42,5781.4,5751.54,5761.47,53236,0
1991-07-25,5761.47,5849.36,5693.48,5849.36,130316,0
1991-07-26,5829.46,5829.46,5751.54,5751.54,85680,0
1991-07-29,5751.54,5751.54,5683.52,5731.62,84415,0
1991-07-30,5731.62,5809.57,5713.38,5791.31,50754,0
1991-07-31,5809.57,5859.32,5791.31,5829.46,127204,0
1991-08-01,5834.44,5852.69,5794.63,5834.44,52655,0
1991-08-02,5872.59,5872.59,5784.7,5794.63,61676,0
1991-08-05,5814.54,5824.48,5784.7,5824.48,47271,0
1991-08-06,5804.59,5872.59,5774.73,5842.73,93439,0
1991-08-07,5794.63,5814.54,5764.78,5794.63,108369,0
1991-08-08,5784.7,5814.54,5764.78,5784.7,80986,0
1991-08-09,5764.78,5774.73,5726.64,5726.64,86473,0
1991-08-12,5734.93,5734.93,5618.85,5647.05,76238,0
1991-08-13,5628.8,5628.8,5501.07,5501.07,300942,0
1991-08-14,5520.99,5520.99,5305.4,5315.34,267600,0
1991-08-15,5315.34,5353.49,5227.46,5275.53,332755,0
1991-08-16,5295.44,5325.28,5265.6,5285.5,316030,0
1991-08-19,5069.88,5147.85,4972.06,4991.94,312285,0
1991-08-20,5040.05,5059.96,4844.36,4894.08,429359,0
1991-08-21,5069.88,5167.74,4991.94,5167.74,366735,0
1991-08-22,5187.65,5197.61,5109.69,5147.85,113908,0
1991-08-23,5147.85,5363.42,5147.85,5353.49,297301,0
1991-08-26,5353.49,5383.34,5255.64,5265.6,111376,0
1991-08-27,5245.69,5255.64,5197.61,5197.61,83096,0
1991-08-28,5197.61,5217.51,5129.6,5207.55,415904,0
1991-08-29,5217.51,5227.46,5177.69,5227.46,93174,0
1991-08-30,5227.46,5227.46,5187.65,5197.61,72543,0
1991-09-03,5197.61,5245.69,5197.61,5197.61,169517,0
1991-09-04,5197.61,5207.55,5069.88,5109.69,127944,0
1991-09-05,5119.66,5137.9,5059.96,5079.86,141397,0
1991-09-06,5050,5050,4972.06,5011.85,150365,0
1991-09-09,5031.73,5079.86,4991.94,5011.85,46163,0
1991-09-10,5040.05,5040.05,4981.98,4981.98,72229,0
1991-09-11,5011.85,5167.74,5001.9,5157.78,137968,0
1991-09-12,5217.51,5217.51,5089.79,5109.69,103092,0
1991-09-13,5129.6,5207.55,5119.66,5157.78,132797,0
1991-09-16,5157.78,5157.78,5119.66,5147.85,115966,0
1991-09-17,5147.85,5197.61,5129.6,5167.74,73338,0
1991-09-18,5167.74,5227.46,5119.66,5207.55,100877,0
1991-09-19,5197.61,5207.55,5147.85,5157.78,70594,0
1991-09-20,5147.85,5147.85,5079.86,5089.79,170150,0
1991-09-23,5109.69,5137.9,5050,5050,67163,0
1991-09-24,5059.96,5059.96,4952.13,5040.05,57141,0
1991-09-25,5059.96,5059.96,4972.06,4991.94,25799,0
1991-09-26,4991.94,5031.73,4894.08,5001.9,254462,0
1991-09-27,5011.85,5157.78,5011.85,5069.88,76396,0
1991-09-30,5050,5109.69,5021.8,5089.79,50492,0
1991-10-01,5089.79,5109.69,5011.85,5021.8,81199,0
1991-10-02,5021.8,5089.79,4914,4962.09,143454,0
1991-10-03,4972.06,5011.85,4923.95,4962.09,143823,0
1991-10-04,4952.13,4952.13,4894.08,4904.07,119607,0
1991-10-07,4904.07,4952.13,4894.08,4914,86052,0
1991-10-08,4933.9,5021.8,4923.95,4991.94,136172,0
1991-10-09,5001.9,5050,5001.9,5031.73,62731,0
1991-10-10,5040.05,5109.69,4991.94,5109.69,64420,0
1991-10-11,5137.9,5177.69,5119.66,5157.78,106626,0
1991-10-14,5157.78,5325.28,5157.78,5305.4,270396,0
1991-10-15,5295.44,5353.49,5285.5,5325.28,183552,0
1991-10-16,5325.28,5511.04,5325.28,5481.18,431208,0
1991-10-17,5481.18,5481.18,5353.49,5363.42,181125,0
1991-10-18,5335.25,5363.42,5265.6,5363.42,101142,0
1991-10-21,5383.34,5383.34,5295.44,5353.49,45584,0
1991-10-22,5325.28,5471.23,5325.28,5413.2,60726,0
1991-10-23,5433.08,5441.4,5353.49,5393.28,37512,0
1991-10-24,5403.25,5520.99,5089.79,5099.73,361457,0
1991-10-25,4854.3,4884.14,4738.21,4776.34,817938,0
1991-10-28,4806.18,4923.95,4806.18,4923.95,401240,0
1991-10-29,4991.94,4991.94,4864.27,4864.27,182919,0
1991-10-30,4864.27,4972.06,4864.27,4972.06,206819,0
1991-10-31,4967.06,4985.29,4877.52,4907.37,231459,0
1991-11-01,4917.32,4937.2,4887.46,4887.46,176904,0
1991-11-04,4877.52,4897.4,4877.52,4877.52,158332,0
1991-11-05,4739.85,4819.47,4719.97,4789.61,217687,0
1991-11-06,4819.47,4847.64,4799.55,4829.41,328957,0
1991-11-07,4837.72,4887.46,4829.41,4867.57,179383,0
1991-11-08,4867.57,4877.52,4789.61,4799.55,218266,0
1991-11-11,4809.53,4837.72,4799.55,4829.41,86527,0
1991-11-12,4837.72,4867.57,4799.55,4809.53,144299,0
1991-11-13,4809.53,4809.53,4681.8,4710,224862,0
1991-11-14,4799.55,4799.55,4749.83,4779.68,168092,0
1991-11-15,4789.61,4799.55,4661.92,4661.92,173846,0
1991-11-18,4681.8,4759.77,4661.92,4739.85,116178,0
1991-11-19,4700.08,4719.97,4642.01,4719.97,163767,0
1991-11-20,4710,4710,4622.11,4632.07,187827,0
1991-11-21,4632.07,4642.01,4602.21,4602.21,169943,0
1991-11-22,4592.27,4592.27,4494.4,4504.34,223806,0
1991-11-25,4514.31,4554.1,4504.34,4534.22,125358,0
1991-11-26,4554.1,4612.15,4554.1,4592.27,161552,0
1991-11-27,4592.27,4602.21,4494.4,4504.34,114384,0
1991-11-29,4504.34,4504.34,4464.55,4504.34,94228,0
1991-12-02,4484.49,4572.37,4464.55,4514.31,220432,0
1991-12-03,4514.31,4779.68,4504.34,4779.68,648155,0
1991-12-04,4700.08,4749.83,4642.01,4671.87,336660,0
1991-12-05,4651.97,4671.87,4622.11,4651.97,97131,0
1991-12-06,4642.01,4779.68,4632.07,4719.97,106414,0
1991-12-09,4719.97,4719.97,4632.07,4642.01,97657,0
1991-12-10,4642.01,4671.87,4592.27,4642.01,92751,0
1991-12-11,4661.92,4661.92,4592.27,4632.07,91591,0
1991-12-12,4671.87,4829.41,4661.92,4819.47,256202,0
1991-12-13,4829.41,4937.2,4829.41,4927.26,205922,0
1991-12-16,4917.32,4937.2,4897.4,4897.4,100980,0
1991-12-17,4897.4,4907.37,4729.92,4749.83,78771,0
1991-12-18,4749.83,4799.55,4651.97,4671.87,172157,0
1991-12-19,4651.97,4759.77,4602.21,4729.92,259054,0
1991-12-20,4729.92,4739.85,4700.08,4710,198695,0
1991-12-23,4719.97,4957.12,4719.97,4927.26,610223,0
1991-12-24,4937.2,5054.96,4937.2,5005.2,175057,0
1991-12-26,5015.16,5054.96,4985.29,5025.12,204447,0
1991-12-27,5035.08,5045,4995.26,5005.2,141397,0
1991-12-30,5025.12,5054.96,5005.2,5054.96,245490,0
1991-12-31,5054.96,5212.52,5054.96,5202.57,299361,0
1992-01-02,5172.71,5212.52,5132.92,5212.52,130583,0
1992-01-03,5232.41,5389.98,5232.41,5370.07,238056,0
1992-01-06,5350.2,5585.66,5330.27,5585.66,325314,0
1992-01-07,5645.38,5683.52,5625.49,5665.28,342412,0
1992-01-08,5605.56,5625.49,5497.77,5555.81,391267,0
1992-01-09,5555.81,5555.81,5408.23,5467.91,361298,0
1992-01-10,5408.23,5448,5360.12,5399.93,184131,0
1992-01-13,5370.07,5565.8,5350.2,5527.63,107103,0
1992-01-14,5537.57,5565.8,5428.11,5545.86,96500,0
1992-01-15,5625.49,5920.67,5615.53,5920.67,212462,0
1992-01-16,5900.8,5910.74,5792.98,5802.94,172157,0
1992-01-17,5753.16,5783.02,5703.42,5713.38,204602,0
1992-01-20,5703.42,5792.98,5703.42,5783.02,70121,0
1992-01-21,5802.94,5802.94,5595.61,5655.33,181972,0
1992-01-22,5743.22,5851.03,5723.34,5841.08,176955,0
1992-01-23,5841.08,5841.08,5723.34,5753.16,125728,0
1992-01-24,5763.12,5763.12,5605.56,5625.49,188247,0
1992-01-27,5635.42,5693.48,5585.66,5605.56,91911,0
1992-01-28,5605.56,5625.49,5507.74,5527.63,280841,0
1992-01-29,5467.91,5517.68,5418.17,5428.11,202600,0
1992-01-30,5423.16,5471.23,5363.42,5462.96,221856,0
1992-01-31,5433.08,5433.08,5293.77,5303.73,171733,0
1992-02-03,5303.73,5423.16,5235.74,5373.4,161183,0
1992-02-04,5373.4,5383.34,5303.73,5353.49,104358,0
1992-02-05,5413.2,5530.95,5373.4,5471.23,269708,0
1992-02-06,5481.18,5511.04,5452.97,5481.18,130583,0
1992-02-07,5501.07,5501.07,5293.77,5303.73,136066,0
1992-02-10,5323.64,5323.64,5215.85,5273.86,100929,0
1992-02-11,5273.86,5393.28,5273.86,5393.28,100506,0
1992-02-12,5383.34,5443.04,5383.34,5413.2,97553,0
1992-02-13,5413.2,5413.2,5215.85,5215.85,68270,0
1992-02-14,5235.74,5413.2,5215.85,5393.28,63734,0
1992-02-18,5491.14,5570.75,5491.14,5530.95,157699,0
1992-02-19,5540.88,5540.88,5462.96,5481.18,130686,0
1992-02-20,5481.18,5718.36,5481.18,5698.45,182919,0
1992-02-21,5738.26,5748.19,5620.5,5680.2,160813,0
1992-02-24,5600.61,5650.36,5540.88,5550.84,112168,0
1992-02-25,5530.95,5530.95,5333.58,5353.49,158437,0
1992-02-26,5363.42,5520.99,5363.42,5471.23,225335,0
1992-02-27,5491.14,5511.04,5462.96,5462.96,67586,0
1992-02-28,5462.96,5481.18,5423.16,5443.04,124776,0
1992-03-02,5452.97,5600.61,5373.4,5590.62,209035,0
1992-03-03,5580.7,5590.62,5501.07,5540.88,162028,0
1992-03-04,5590.62,5728.31,5560.79,5690.16,250716,0
1992-03-05,5680.2,5680.2,5590.62,5610.54,186718,0
1992-03-06,5600.61,5600.61,5462.96,5471.23,119026,0
1992-03-09,5471.23,5471.23,5393.28,5423.16,76396,0
1992-03-10,5471.23,5481.18,5393.28,5393.28,68745,0
1992-03-11,5393.28,5393.28,5293.77,5293.77,227658,0
1992-03-12,5313.69,5323.64,5253.99,5273.86,355547,0
1992-03-13,5293.77,5313.69,5263.94,5273.86,166300,0
1992-03-16,5293.77,5293.77,5215.85,5235.74,98344,0
1992-03-17,5253.99,5263.94,5245.69,5263.94,180229,0
1992-03-18,5263.94,5293.77,5176.04,5225.8,279784,0
1992-03-19,5215.85,5235.74,5176.04,5205.9,132797,0
1992-03-20,5215.85,5235.74,5176.04,5235.74,102723,0
1992-03-23,5205.9,5253.99,5185.98,5235.74,38252,0
1992-03-24,5225.8,5225.8,5066.58,5116.35,87794,0
1992-03-25,5086.49,5096.44,5008.54,5036.72,254567,0
1992-03-26,5046.67,5096.44,5008.54,5018.48,81885,0
1992-03-27,5018.48,5026.77,4948.84,4948.84,102303,0
1992-03-30,4948.84,4958.79,4938.89,4938.89,55556,0
1992-03-31,4958.79,5008.54,4938.89,4968.73,63682,0
1992-04-01,4958.79,4958.79,4859.29,4899.07,144931,0
1992-04-02,4889.11,4899.07,4761.42,4771.37,50335,0
1992-04-03,4741.52,4741.52,4632.07,4661.92,135805,0
1992-04-06,4701.74,4819.47,4651.97,4791.29,178013,0
1992-04-07,4781.32,4791.29,4622.11,4651.97,404194,0
1992-04-08,4642.01,4701.74,4632.07,4681.8,246653,0
1992-04-09,4681.8,4819.47,4661.92,4799.55,181811,0
1992-04-10,4849.33,4849.33,4721.62,4721.62,159809,0
1992-04-13,4731.56,4731.56,4651.97,4671.87,84362,0
1992-04-14,4671.87,4791.29,4671.87,4771.37,14772,0
1992-04-15,4859.29,4879.16,4781.32,4791.29,173317,0
1992-04-16,4799.55,4809.53,4691.77,4761.42,204023,0
1992-04-20,4761.42,4761.42,4701.74,4741.52,87266,0
1992-04-21,4741.52,4761.42,4632.07,4642.01,109792,0
1992-04-22,4642.01,4642.01,4544.18,4574.02,150155,0
1992-04-23,4574.02,4781.32,4564.07,4781.32,169835,0
1992-04-24,4791.29,4799.55,4602.21,4612.15,202070,0
1992-04-27,4612.15,4661.92,4592.27,4612.15,125674,0
1992-04-28,4632.07,4691.77,4622.11,4691.77,82357,0
1992-04-29,4731.56,4819.47,4701.74,4721.62,95918,0
1992-04-30,4714.99,4724.93,4665.24,4714.99,144034,0
1992-05-01,4714.99,4804.53,4665.24,4724.93,175267,0
1992-05-04,4734.89,4804.53,4734.89,4774.69,95072,0
1992-05-05,4784.64,4894.08,4744.86,4744.86,154166,0
1992-05-06,4794.61,4844.36,4794.61,4824.44,61358,0
1992-05-07,4844.36,4884.14,4834.41,4864.27,141712,0
1992-05-08,4864.27,4943.86,4854.3,4904.07,51547,0
1992-05-11,4923.95,4933.9,4874.21,4874.21,25377,0
1992-05-12,4864.27,4874.21,4804.53,4814.5,64208,0
1992-05-13,4814.5,4854.3,4794.61,4824.44,34927,0
1992-05-14,4824.44,4824.44,4734.89,4784.64,82727,0
1992-05-15,4784.64,4904.07,4764.75,4884.14,151895,0
1992-05-18,4904.07,4914,4754.79,4764.75,81409,0
1992-05-19,4705.04,4705.04,4655.28,4665.24,205974,0
1992-05-20,4665.24,4724.93,4655.28,4685.13,137230,0
1992-05-21,4695.1,4764.75,4655.28,4695.1,171367,0
1992-05-22,4685.13,4714.99,4675.18,4714.99,61729,0
1992-05-26,4705.04,4705.04,4565.73,4595.58,277412,0
1992-05-27,4605.53,4655.28,4575.68,4575.68,172632,0
1992-05-28,4487.76,4527.57,4457.93,4517.62,304423,0
1992-05-29,4527.57,4635.37,4527.57,4527.57,167303,0
1992-06-01,4547.47,4714.99,4537.53,4705.04,156854,0
1992-06-02,4705.04,4705.04,4615.48,4635.37,188565,0
1992-06-03,4615.48,4625.43,4585.62,4615.48,99295,0
1992-06-04,4595.58,4675.18,4585.62,4635.37,40045,0
1992-06-05,4625.43,4714.99,4625.43,4714.99,78085,0
1992-06-08,4714.99,4804.53,4705.04,4784.64,137280,0
1992-06-09,4764.75,4764.75,4625.43,4655.28,88321,0
1992-06-10,4665.24,4665.24,4547.47,4547.47,60674,0
1992-06-11,4547.47,4555.76,4517.62,4537.53,94546,0
1992-06-12,4547.47,4665.24,4537.53,4665.24,135912,0
1992-06-15,4645.29,4675.18,4625.43,4635.37,63839,0
1992-06-16,4645.29,4665.24,4585.62,4605.53,97183,0
1992-06-17,4585.62,4585.62,4517.62,4547.47,166142,0
1992-06-18,4547.47,4547.47,4497.72,4507.69,353546,0
1992-06-19,4507.69,4527.57,4467.86,4477.82,120189,0
1992-06-22,4467.86,4467.86,4447.99,4457.93,63204,0
1992-06-23,4457.93,4457.93,4358.41,4368.37,176483,0
1992-06-24,4378.31,4378.31,4278.81,4288.76,394169,0
1992-06-25,4278.81,4288.76,4258.91,4268.87,558781,0
1992-06-26,4248.96,4268.87,4149.44,4169.39,249606,0
1992-06-29,4189.24,4258.91,4159.4,4248.96,338773,0
1992-06-30,4258.91,4368.37,4229.06,4308.67,451522,0
1992-07-01,4308.67,4398.21,4288.76,4388.26,354442,0
1992-07-02,4408.17,4428.07,4318.64,4328.57,174846,0
1992-07-06,4338.53,4408.17,4338.53,4388.26,87369,0
1992-07-07,4398.21,4517.62,4388.26,4507.69,139232,0
1992-07-08,4467.86,4467.86,4368.37,4378.31,117075,0
1992-07-09,4368.37,4408.17,4338.53,4358.41,160391,0
1992-07-10,4358.41,4378.31,4338.53,4358.41,98291,0
1992-07-13,4358.41,4428.07,4358.41,4398.21,71756,0
1992-07-14,4408.17,4447.99,4388.26,4398.21,61149,0
1992-07-15,4428.07,4585.62,4428.07,4517.62,274037,0
1992-07-16,4497.72,4565.73,4497.72,4537.53,248604,0
1992-07-17,4517.62,4517.62,4438.02,4447.99,87107,0
1992-07-20,4438.02,4438.02,4378.31,4398.21,48540,0
1992-07-21,4398.21,4438.02,4378.31,4418.13,96287,0
1992-07-22,4408.17,4408.17,4248.96,4248.96,132900,0
1992-07-23,4209.15,4248.96,4109.65,4229.06,409576,0
1992-07-24,4209.15,4268.87,4179.31,4258.91,314610,0
1992-07-27,4258.91,4338.53,4258.91,4328.57,275513,0
1992-07-28,4328.57,4438.02,4308.67,4408.17,234942,0
1992-07-29,4418.13,4457.93,4388.26,4398.21,186877,0
1992-07-30,4391.58,4511,4391.58,4471.18,215736,0
1992-07-31,4441.33,4441.33,4401.51,4411.49,53658,0
1992-08-03,4371.68,4401.51,4361.73,4361.73,147253,0
1992-08-04,4361.73,4401.51,4331.88,4341.85,99770,0
1992-08-05,4341.85,4341.85,4232.39,4232.39,181125,0
1992-08-06,4232.39,4242.33,4192.57,4212.47,132163,0
1992-08-07,4212.47,4311.97,4212.47,4262.22,137649,0
1992-08-10,4242.33,4242.33,4112.96,4162.74,218374,0
1992-08-11,4152.76,4172.66,4001.85,4031.7,274245,0
1992-08-12,4041.66,4073.18,3991.89,4001.85,153638,0
1992-08-13,4051.6,4073.18,3991.89,4073.18,169147,0
1992-08-14,4132.88,4132.88,4051.6,4112.96,176800,0
1992-08-17,4152.76,4162.74,4132.88,4142.82,83150,0
1992-08-18,4152.76,4152.76,4093.06,4093.06,134380,0
1992-08-19,4103.02,4112.96,3972,4001.85,200226,0
1992-08-20,4011.81,4031.7,3991.89,4001.85,155326,0
1992-08-21,4021.75,4021.75,3922.25,3942.16,250189,0
1992-08-24,3922.25,3952.1,3922.25,3942.16,122086,0
1992-08-25,3952.1,4041.66,3942.16,4041.66,200487,0
1992-08-26,4073.18,4073.18,3972,3972,160548,0
1992-08-27,4031.7,4051.6,3942.16,3952.1,146515,0
1992-08-28,3952.1,4011.81,3902.35,3922.25,207821,0
1992-08-31,3922.25,4021.75,3922.25,3991.89,121718,0
1992-09-01,4073.18,4192.57,4073.18,4192.57,227185,0
1992-09-02,4192.57,4292.1,4192.57,4292.1,349640,0
1992-09-03,4302.01,4302.01,4242.33,4252.29,321097,0
1992-09-04,4222.42,4222.42,4172.66,4222.42,227237,0
1992-09-08,4222.42,4282.13,4192.57,4272.19,203495,0
1992-09-09,4282.13,4391.58,4282.13,4391.58,278254,0
1992-09-10,4451.29,4570.7,4421.44,4560.73,440969,0
1992-09-11,4560.73,4612.15,4530.89,4570.7,242276,0
1992-09-14,4622.11,4651.97,4451.29,4511,198112,0
1992-09-15,4411.49,4461.23,4351.78,4401.51,535724,0
1992-09-16,4351.78,4391.58,4351.78,4361.73,133693,0
1992-09-17,4371.68,4411.49,4361.73,4371.68,94650,0
1992-09-18,4391.58,4451.29,4391.58,4431.38,257364,0
1992-09-21,4431.38,4590.59,4431.38,4570.7,174689,0
1992-09-22,4560.73,4622.11,4530.89,4550.78,248025,0
1992-09-23,4550.78,4560.73,4421.44,4431.38,139761,0
1992-09-24,4451.29,4520.95,4441.33,4520.95,133378,0
1992-09-25,4520.95,4520.95,4481.14,4491.08,58250,0
1992-09-28,4471.18,4590.59,4451.29,4590.59,109371,0
1992-09-29,4612.15,4622.11,4580.63,4602.21,147676,0
1992-09-30,4590.59,4590.59,4471.18,4471.18,151792,0
1992-10-01,4471.18,4471.18,4262.22,4282.13,158280,0
1992-10-02,4302.01,4351.78,4232.39,4331.88,208245,0
1992-10-05,4311.97,4491.08,4172.66,4471.18,389528,0
1992-10-06,4501.04,4622.11,4491.08,4602.21,343627,0
1992-10-07,4612.15,4612.15,4431.38,4451.29,85418,0
1992-10-08,4481.14,4530.89,4401.51,4520.95,135541,0
1992-10-09,4530.89,4550.78,4411.49,4421.44,203336,0
1992-10-12,4411.49,4441.33,4361.73,4371.68,120029,0
1992-10-13,4391.58,4570.7,4391.58,4540.84,248184,0
1992-10-14,4501.04,4501.04,4391.58,4421.44,194050,0
1992-10-15,4421.44,4491.08,4381.64,4471.18,139286,0
1992-10-16,4491.08,4612.15,4411.49,4590.59,130897,0
1992-10-19,4590.59,4612.15,4550.78,4590.59,244541,0
1992-10-20,4602.21,4711.67,4590.59,4651.97,273454,0
1992-10-21,4661.92,4731.56,4560.73,4711.67,237683,0
1992-10-22,4731.56,4731.56,4622.11,4632.07,330065,0
1992-10-23,4632.07,4691.77,4622.11,4671.87,248184,0
1992-10-26,4671.87,4761.42,4661.92,4721.62,139179,0
1992-10-27,4731.56,4751.47,4691.77,4701.74,176376,0
1992-10-28,4701.74,4761.42,4661.92,4661.92,151895,0
1992-10-29,4711.67,4751.47,4590.59,4590.59,509134,0
1992-10-30,4602.21,4622.11,4501.04,4530.89,180280,0
1992-11-02,4530.89,4622.11,4491.08,4612.15,176535,0
1992-11-03,4602.21,4622.11,4530.89,4550.78,50282,0
1992-11-04,4515.97,4625.43,4515.97,4515.97,358189,0
1992-11-05,4555.76,4716.63,4545.83,4716.63,330805,0
1992-11-06,4716.63,4836.03,4706.69,4816.16,401928,0
1992-11-09,4796.25,4826.1,4736.54,4736.54,326108,0
1992-11-10,4706.69,4726.61,4655.28,4696.74,214521,0
1992-11-11,4696.74,4696.74,4625.43,4645.29,176693,0
1992-11-12,4645.29,4645.29,4585.62,4625.43,126201,0
1992-11-13,4625.43,4625.43,4535.86,4575.68,77663,0
1992-11-16,4295.42,4365.04,4273.83,4273.83,395384,0
1992-11-17,4305.37,4305.37,4144.47,4174.33,182497,0
1992-11-18,4154.41,4263.89,4154.41,4263.89,239057,0
1992-11-19,4315.3,4315.3,4174.33,4194.21,87899,0
1992-11-20,4194.21,4204.17,4114.61,4144.47,187827,0
1992-11-23,4164.37,4253.94,4134.51,4154.41,306062,0
1992-11-24,4154.41,4263.89,4154.41,4224.08,198428,0
1992-11-25,4224.08,4305.37,4194.21,4214.13,278416,0
1992-11-27,4234.02,4273.83,4234.02,4234.02,103304,0
1992-11-30,4273.83,4315.3,4253.94,4253.94,157119,0
1992-12-01,4263.89,4325.26,4263.89,4315.3,126150,0
1992-12-02,4374.99,4384.96,4335.18,4365.04,197797,0
1992-12-03,4394.9,4484.49,4374.99,4454.6,431208,0
1992-12-04,4454.6,4464.55,4305.37,4305.37,271713,0
1992-12-07,4214.13,4214.13,4144.47,4154.41,397230,0
1992-12-08,4144.47,4295.42,4144.47,4273.83,178434,0
1992-12-09,4253.94,4263.89,4094.73,4124.56,283795,0
1992-12-10,4124.56,4154.41,3993.56,4134.51,610328,0
1992-12-11,4134.51,4154.41,4023.42,4023.42,208402,0
1992-12-14,3973.64,4003.52,3894.05,3894.05,313659,0
1992-12-15,3832.68,3963.71,3832.68,3933.85,477689,0
1992-12-16,3953.79,3953.79,3913.96,3923.9,284428,0
1992-12-17,3943.81,4154.41,3943.81,4154.41,435268,0
1992-12-18,4154.41,4154.41,4063.2,4114.61,788287,0
1992-12-21,4114.61,4124.56,4073.18,4083.11,216581,0
1992-12-22,4154.41,4174.33,4094.73,4124.56,212148,0
1992-12-23,4134.51,4134.51,4053.27,4053.27,135964,0
1992-12-24,4053.27,4073.18,4023.42,4033.37,28596,0
1992-12-28,4013.45,4063.2,3993.56,4043.32,132900,0
1992-12-29,4053.27,4083.11,4023.42,4023.42,213045,0
1992-12-30,3993.56,4104.68,3973.64,4094.73,798153,0
1992-12-31,4083.11,4144.47,4073.18,4083.11,284641,0
1993-01-04,4114.61,4154.41,4094.73,4124.56,199485,0
1993-01-05,4154.41,4154.41,4073.18,4094.73,228451,0
1993-01-06,4104.68,4144.47,4073.18,4094.73,132693,0
1993-01-07,4104.68,4263.89,4104.68,4164.37,466925,0
1993-01-08,4164.37,4204.17,4104.68,4194.21,206134,0
1993-01-11,4184.3,4243.96,4114.61,4144.47,138072,0
1993-01-12,4194.21,4194.21,4053.27,4083.11,194211,0
1993-01-13,4104.68,4104.68,3953.79,3973.64,178381,0
1993-01-14,4053.27,4273.83,4053.27,4253.94,460806,0
1993-01-15,4253.94,4295.42,4194.21,4214.13,214789,0
1993-01-18,4224.08,4355.11,4194.21,4345.16,297409,0
1993-01-19,4365.04,4404.85,4345.16,4374.99,245070,0
1993-01-20,4374.99,4374.99,4273.83,4273.83,299837,0
1993-01-21,4253.94,4253.94,4184.3,4194.21,172577,0
1993-01-22,4194.21,4214.13,4134.51,4144.47,139548,0
1993-01-25,4154.41,4154.41,4083.11,4124.56,225866,0
1993-01-26,4174.33,4194.21,4134.51,4134.51,210356,0
1993-01-27,4124.56,4184.3,4094.73,4104.68,252722,0
1993-01-28,4094.73,4134.51,4053.27,4094.73,292079,0
1993-01-29,4104.68,4164.37,4094.73,4164.37,119502,0
1993-02-01,4164.37,4164.37,4134.51,4154.41,151683,0
1993-02-02,4154.41,4194.21,4144.47,4154.41,118235,0
1993-02-03,4154.41,4184.3,4134.51,4144.47,118025,0
1993-02-04,4157.73,4268.87,4147.81,4187.61,405883,0
1993-02-05,4219.1,4288.76,4167.69,4288.76,293082,0
1993-02-08,4298.72,4378.31,4298.72,4318.64,203706,0
1993-02-09,4197.54,4209.15,4167.69,4187.61,214365,0
1993-02-10,4137.85,4147.81,4078.14,4078.14,232517,0
1993-02-11,4088.08,4107.99,4068.19,4068.19,186507,0
1993-02-12,4137.85,4177.63,4117.95,4127.88,214789,0
1993-02-16,4038.34,4058.22,3907.32,3937.17,292820,0
1993-02-17,3927.21,3957.09,3877.47,3927.21,225232,0
1993-02-18,3937.17,3986.94,3696.68,3766.35,336294,0
1993-02-19,3776.28,3776.28,3676.8,3716.59,644253,0
1993-02-22,3736.51,3917.29,3736.51,3917.29,216581,0
1993-02-23,3927.21,3976.97,3857.56,3857.56,118550,0
1993-02-24,3867.52,3897.36,3816.09,3867.52,370534,0
1993-02-25,3816.09,4048.3,3806.13,4048.3,349640,0
1993-02-26,4028.38,4078.14,3947.13,3957.09,125094,0
1993-03-01,3957.09,3957.09,3816.09,3826.06,143983,0
1993-03-02,3826.06,3957.09,3826.06,3947.13,139600,0
1993-03-03,3927.21,3937.17,3857.56,3927.21,195318,0
1993-03-04,3947.13,4028.38,3947.13,4016.79,148677,0
1993-03-05,3976.97,4088.08,3976.97,4068.19,203020,0
1993-03-08,4117.95,4157.73,4068.19,4157.73,197956,0
1993-03-09,4157.73,4197.54,4127.88,4157.73,96500,0
1993-03-10,4127.88,4127.88,4016.79,4028.38,102882,0
1993-03-11,4028.38,4107.99,4016.79,4068.19,168409,0
1993-03-12,4048.3,4048.3,3976.97,4038.34,146461,0
1993-03-15,4016.79,4068.19,3986.94,4068.19,106892,0
1993-03-16,4058.22,4088.08,4016.79,4016.79,75976,0
1993-03-17,4028.38,4028.38,3937.17,3967.02,120189,0
1993-03-18,3976.97,4088.08,3967.02,4078.14,118550,0
1993-03-19,4098.04,4117.95,4078.14,4078.14,180123,0
1993-03-22,4098.04,4157.73,4006.84,4006.84,199538,0
1993-03-23,4006.84,4177.63,4006.84,4167.69,260158,0
1993-03-24,4167.69,4167.69,4058.22,4098.04,257521,0
1993-03-25,4107.99,4147.81,4078.14,4117.95,143666,0
1993-03-26,4117.95,4197.54,4117.95,4167.69,79722,0
1993-03-29,4209.15,4409.81,4197.54,4399.89,424086,0
1993-03-30,4419.78,4419.78,4258.91,4268.87,245600,0
1993-03-31,4268.87,4318.64,4229.06,4248.96,143349,0
1993-04-01,4248.96,4278.81,4187.61,4248.96,131637,0
1993-04-02,4229.06,4239,4137.85,4147.81,84786,0
1993-04-05,4147.81,4209.15,4147.81,4209.15,77767,0
1993-04-06,4209.15,4298.72,4187.61,4298.72,99503,0
1993-04-07,4318.64,4600.55,4308.67,4580.63,739063,0
1993-04-08,4570.7,4660.25,4529.25,4549.14,456638,0
1993-04-12,4539.2,4670.2,4509.33,4670.2,289285,0
1993-04-13,4660.25,4710,4610.5,4630.4,160128,0
1993-04-14,4650.29,4650.29,4539.2,4630.4,120823,0
1993-04-15,4620.44,4660.25,4559.08,4630.4,178276,0
1993-04-16,4670.2,4700.08,4640.34,4650.29,214945,0
1993-04-19,4630.4,4640.34,4529.25,4559.08,138337,0
1993-04-20,4559.08,4600.55,4509.33,4539.2,86685,0
1993-04-21,4529.25,4841.04,4519.28,4771.37,705242,0
1993-04-22,4739.85,4791.29,4610.5,4610.5,527074,0
1993-04-23,4620.44,4660.25,4559.08,4600.55,226657,0
1993-04-26,4590.59,4620.44,4499.39,4499.39,124147,0
1993-04-27,4519.28,4710,4519.28,4690.12,252455,0
1993-04-28,4700.08,4751.47,4600.55,4600.55,140869,0
1993-04-29,4610.5,4650.29,4499.39,4630.4,416012,0
1993-04-30,4610.5,4690.12,4610.5,4670.2,172736,0
1993-05-03,4670.2,4811.18,4670.2,4811.18,194050,0
1993-05-04,4811.18,4821.12,4739.85,4791.29,308065,0
1993-05-05,4791.29,4791.29,4670.2,4680.15,359930,0
1993-05-06,4675.18,4724.93,4603.86,4685.13,400184,0
1993-05-07,4685.13,4695.1,4593.91,4593.91,181389,0
1993-05-10,4613.81,4675.18,4502.72,4502.72,339089,0
1993-05-11,4502.72,4534.22,4452.96,4472.85,236892,0
1993-05-12,4482.79,4613.81,4482.79,4574.02,169994,0
1993-05-13,4574.02,4695.1,4574.02,4685.13,201175,0
1993-05-14,4675.18,4784.64,4663.56,4764.75,299414,0
1993-05-17,4724.93,4764.75,4663.56,4695.1,183079,0
1993-05-18,4685.13,4744.86,4593.91,4744.86,187879,0
1993-05-19,4744.86,4885.81,4705.04,4846.02,566746,0
1993-05-20,4855.95,4925.62,4855.95,4885.81,388262,0
1993-05-21,4855.95,4915.65,4824.44,4846.02,211568,0
1993-05-24,4875.84,4935.56,4846.02,4885.81,106680,0
1993-05-25,4905.69,4925.62,4865.9,4875.84,66953,0
1993-05-26,4875.84,4895.77,4764.75,4804.53,93333,0
1993-05-27,4794.61,4794.61,4714.99,4714.99,91325,0
1993-05-28,4685.13,4685.13,4603.86,4623.76,144666,0
1993-06-01,4663.56,4714.99,4663.56,4705.04,186190,0
1993-06-02,4705.04,4744.86,4633.73,4633.73,73707,0
1993-06-03,4675.18,4675.18,4593.91,4623.76,76871,0
1993-06-04,4613.81,4613.81,4443,4462.91,286593,0
1993-06-07,4341.85,4403.2,4311.97,4331.88,252403,0
1993-06-08,4331.88,4353.46,4262.22,4272.19,175586,0
1993-06-09,4262.22,4292.1,4151.11,4161.07,215576,0
1993-06-10,4171,4192.57,4051.6,4101.35,356500,0
1993-06-11,4141.17,4282.13,4131.2,4252.29,293714,0
1993-06-14,4242.33,4242.33,4171,4182.61,116545,0
1993-06-15,4192.57,4242.33,4121.25,4131.2,122826,0
1993-06-16,4101.35,4101.35,3930.53,4010.14,454474,0
1993-06-17,3940.48,3950.43,3839.31,3900.66,534775,0
1993-06-18,3839.31,3890.74,3819.41,3860.87,1124473,0
1993-06-21,3890.74,3900.66,3829.36,3849.27,226076,0
1993-06-22,3839.31,3890.74,3739.8,3779.63,338244,0
1993-06-23,3799.53,3880.79,3789.57,3849.27,377393,0
1993-06-24,3849.27,3910.65,3829.36,3880.79,196953,0
1993-06-25,3880.79,3920.6,3769.66,3809.47,256043,0
1993-06-28,3809.47,3849.27,3809.47,3839.31,199328,0
1993-06-29,3839.31,3849.27,3789.57,3809.47,147149,0
1993-06-30,3819.41,3910.65,3819.41,3890.74,190673,0
1993-07-01,3890.74,3930.53,3849.27,3920.6,173792,0
1993-07-02,3920.6,3960.39,3809.47,3930.53,290974,0
1993-07-06,3920.6,3920.6,3759.73,3789.57,203759,0
1993-07-07,3769.66,3769.66,3690.05,3729.87,243436,0
1993-07-08,3749.77,3849.27,3749.77,3849.27,181178,0
1993-07-09,3849.27,3849.27,3789.57,3849.27,101827,0
1993-07-12,3849.27,3849.27,3709.96,3769.66,122826,0
1993-07-13,3769.66,3819.41,3739.8,3819.41,213311,0
1993-07-14,3809.47,3930.53,3759.73,3900.66,272769,0
1993-07-15,3900.66,3960.39,3839.31,3839.31,188142,0
1993-07-16,3829.36,3849.27,3799.53,3829.36,134168,0
1993-07-19,3849.27,3930.53,3849.27,3900.66,302686,0
1993-07-20,3920.6,4061.57,3920.6,4041.66,297249,0
1993-07-21,4021.75,4161.07,4000.19,4081.45,519527,0
1993-07-22,4141.17,4171,4081.45,4101.35,437274,0
1993-07-23,4141.17,4202.54,4141.17,4182.61,223599,0
1993-07-26,4212.47,4212.47,4111.33,4151.11,147833,0
1993-07-27,4161.07,4161.07,4021.75,4021.75,147833,0
1993-07-28,4021.75,4081.45,3980.31,4031.7,244965,0
1993-07-29,4041.66,4101.35,4010.14,4010.14,177380,0
1993-07-30,4021.75,4051.6,4010.14,4031.7,271451,0
1993-08-02,4041.66,4071.51,4031.7,4041.66,161075,0
1993-08-03,4041.66,4061.57,4000.19,4031.7,78824,0
1993-08-04,4041.66,4091.4,4031.7,4061.57,134591,0
1993-08-05,4015.12,4015.12,3953.79,3985.27,210303,0
1993-08-06,3975.32,4064.86,3975.32,4064.86,72069,0
1993-08-09,4094.73,4126.26,4084.76,4104.68,103092,0
1993-08-10,4156.09,4225.75,4146.14,4215.78,214100,0
1993-08-11,4235.7,4235.7,4126.26,4136.2,156854,0
1993-08-12,4126.26,4215.78,4094.73,4195.9,253670,0
1993-08-13,4175.98,4185.94,4126.26,4146.14,73707,0
1993-08-16,4146.14,4175.98,4136.2,4156.09,76450,0
1993-08-17,4166.04,4297.05,4166.04,4277.15,216051,0
1993-08-18,4306.99,4346.8,4195.9,4215.78,217371,0
1993-08-19,4185.94,4267.2,4166.04,4245.64,146304,0
1993-08-20,4245.64,4245.64,4156.09,4175.98,134960,0
1993-08-23,4166.04,4215.78,4156.09,4215.78,100611,0
1993-08-24,4245.64,4287.11,4235.7,4287.11,93595,0
1993-08-25,4428.07,4507.69,4408.17,4467.86,680921,0
1993-08-26,4467.86,4467.86,4408.17,4428.07,334816,0
1993-08-27,4396.55,4457.93,4366.71,4386.61,195529,0
1993-08-30,4386.61,4438.02,4306.99,4306.99,172948,0
1993-08-31,4326.92,4386.61,4326.92,4346.8,149467,0
1993-09-01,4326.92,4356.75,4235.7,4235.7,312761,0
1993-09-02,4277.15,4297.05,4156.09,4175.98,217739,0
1993-09-03,4205.86,4225.75,4166.04,4215.78,97922,0
1993-09-07,4287.11,4287.11,4195.9,4195.9,184398,0
1993-09-08,4205.86,4235.7,4166.04,4175.98,179964,0
1993-09-09,4156.09,4255.59,4156.09,4225.75,105361,0
1993-09-10,4215.78,4277.15,4195.9,4255.59,83520,0
1993-09-13,4245.64,4376.67,4245.64,4366.71,211199,0
1993-09-14,4346.8,4346.8,4235.7,4235.7,174424,0
1993-09-15,4215.78,4287.11,4205.86,4267.2,142557,0
1993-09-16,4277.15,4287.11,4255.59,4267.2,100403,0
1993-09-17,4205.86,4306.99,4205.86,4287.11,175533,0
1993-09-20,4287.11,4316.95,4225.75,4225.75,83625,0
1993-09-21,4185.94,4195.9,4126.26,4136.2,179860,0
1993-09-22,4146.14,4185.94,4116.28,4175.98,161234,0
1993-09-23,4156.09,4255.59,4156.09,4215.78,115388,0
1993-09-24,4225.75,4255.59,4175.98,4225.75,81199,0
1993-09-27,4235.7,4245.64,4215.78,4235.7,35613,0
1993-09-28,4255.59,4326.92,4255.59,4297.05,248447,0
1993-09-29,4306.99,4356.75,4195.9,4195.9,166563,0
1993-09-30,4195.9,4225.75,4185.94,4195.9,137071,0
1993-10-01,4195.9,4255.59,4195.9,4225.75,92964,0
1993-10-04,4225.75,4277.15,4195.9,4205.86,103727,0
1993-10-05,4225.75,4255.59,4195.9,4215.78,86843,0
1993-10-06,4205.86,4215.78,4185.94,4185.94,71806,0
1993-10-07,4195.9,4225.75,4195.9,4195.9,105047,0
1993-10-08,4215.78,4235.7,4185.94,4225.75,110901,0
1993-10-11,4225.75,4306.99,4225.75,4306.99,121663,0
1993-10-12,4326.92,4376.67,4316.95,4336.86,141028,0
1993-10-13,4346.8,4428.07,4346.8,4408.17,220642,0
1993-10-14,4418.13,4438.02,4356.75,4396.55,169362,0
1993-10-15,4418.13,4418.13,4376.67,4396.55,83939,0
1993-10-18,4376.67,4447.99,4336.86,4428.07,256676,0
1993-10-19,4447.99,4559.08,4447.99,4537.53,358240,0
1993-10-20,4547.47,4569.05,4467.86,4547.47,203916,0
1993-10-21,4547.47,4547.47,4467.86,4507.69,105785,0
1993-10-22,4497.72,4559.08,4487.76,4487.76,123512,0
1993-10-25,4477.82,4527.57,4438.02,4517.62,90219,0
1993-10-26,4527.57,4648.65,4507.69,4638.72,249291,0
1993-10-27,4658.6,4658.6,4578.98,4608.84,136066,0
1993-10-28,4588.94,4749.83,4588.94,4688.44,400450,0
1993-10-29,4628.75,4668.56,4598.88,4668.56,269235,0
1993-11-01,4668.56,4739.85,4668.56,4739.85,325844,0
1993-11-02,4739.85,4749.83,4688.44,4739.85,187931,0
1993-11-03,4698.4,4749.83,4698.4,4749.83,220271,0
1993-11-04,4723.29,4763.08,4683.47,4693.41,308381,0
1993-11-05,4693.41,4753.12,4663.56,4743.17,207292,0
1993-11-08,4763.08,4864.27,4743.17,4844.36,194525,0
1993-11-09,4894.08,4904.07,4834.41,4854.3,201382,0
1993-11-10,4854.3,4894.08,4844.36,4884.14,117708,0
1993-11-11,4854.3,4904.07,4794.61,4804.53,99715,0
1993-11-12,4834.41,4854.3,4782.97,4834.41,133062,0
1993-11-15,4844.36,4884.14,4824.44,4854.3,82884,0
1993-11-16,4854.3,4894.08,4844.36,4894.08,91223,0
1993-11-17,4914,4923.95,4854.3,4874.21,207292,0
1993-11-18,4874.21,4923.95,4804.53,4824.44,105837,0
1993-11-19,4794.61,4864.27,4782.97,4834.41,81620,0
1993-11-22,4814.5,4824.44,4713.32,4753.12,131214,0
1993-11-23,4753.12,4753.12,4602.21,4632.07,88689,0
1993-11-24,4592.27,4622.11,4572.37,4592.27,170574,0
1993-11-26,4612.15,4723.29,4612.15,4723.29,96605,0
1993-11-29,4763.08,4814.5,4753.12,4763.08,211516,0
1993-11-30,4733.22,4753.12,4673.5,4673.5,98608,0
1993-12-01,4683.47,4753.12,4683.47,4733.22,103148,0
1993-12-02,4733.22,4824.44,4723.29,4794.61,72759,0
1993-12-03,4804.53,4804.53,4723.29,4733.22,81409,0
1993-12-06,4703.35,4763.08,4703.35,4713.32,84415,0
1993-12-07,4693.41,4763.08,4693.41,4733.22,71488,0
1993-12-08,4753.12,4804.53,4733.22,4794.61,124988,0
1993-12-09,4782.97,4794.61,4743.17,4753.12,68062,0
1993-12-10,4763.08,4773.04,4733.22,4743.17,52286,0
1993-12-13,4743.17,4743.17,4663.56,4733.22,88900,0
1993-12-14,4713.32,4713.32,4612.15,4632.07,76292,0
1993-12-15,4642.01,4642.01,4592.27,4592.27,101670,0
1993-12-16,4642.01,4651.97,4532.55,4552.46,187140,0
1993-12-17,4572.37,4592.27,4481.14,4491.08,177642,0
1993-12-20,4511,4511,4391.58,4411.49,143823,0
1993-12-21,4421.44,4461.23,4381.64,4401.51,131795,0
1993-12-22,4421.44,4441.33,4401.51,4431.38,280526,0
1993-12-23,4451.29,4471.18,4431.38,4451.29,98713,0
1993-12-27,4451.29,4522.61,4451.29,4501.04,63154,0
1993-12-28,4471.18,4491.08,4441.33,4481.14,38146,0
1993-12-29,4431.38,4431.38,4350.12,4401.51,202756,0
1993-12-30,4461.23,4461.23,4381.64,4401.51,137123,0
1993-12-31,4471.18,4471.18,4401.51,4401.51,52601,0
1994-01-03,4401.51,4411.49,4360.09,4381.64,72492,0
1994-01-04,4350.12,4421.44,4350.12,4421.44,197428,0
1994-01-05,4421.44,4461.23,4411.49,4461.23,249131,0
1994-01-06,4461.23,4511,4431.38,4471.18,162871,0
1994-01-07,4481.14,4481.14,4431.38,4431.38,126255,0
1994-01-10,4401.51,4552.46,4401.51,4532.55,182654,0
1994-01-11,4532.55,4532.55,4491.08,4511,104940,0
1994-01-12,4522.61,4542.52,4491.08,4542.52,77821,0
1994-01-13,4522.61,4622.11,4511,4622.11,376179,0
1994-01-14,4663.56,4663.56,4572.37,4592.27,228716,0
1994-01-17,4552.46,4552.46,4511,4511,111323,0
1994-01-18,4511,4522.61,4461.23,4471.18,135593,0
1994-01-19,4471.18,4532.55,4401.51,4511,166353,0
1994-01-20,4511,4511,4461.23,4461.23,86261,0
1994-01-21,4471.18,4481.14,4431.38,4431.38,138020,0
1994-01-24,4441.33,4451.29,4421.44,4421.44,103148,0
1994-01-25,4421.44,4421.44,4310.33,4340.17,189250,0
1994-01-26,4330.21,4360.09,4310.33,4330.21,121030,0
1994-01-27,4310.33,4411.49,4310.33,4381.64,163239,0
1994-01-28,4401.51,4501.04,4370.02,4501.04,233834,0
1994-01-31,4491.08,4552.46,4461.23,4501.04,119133,0
1994-02-01,4501.04,4511,4451.29,4481.14,177221,0
1994-02-02,4471.18,4542.52,4471.18,4542.52,93541,0
1994-02-03,4506.03,4525.91,4464.55,4486.11,108052,0
1994-02-04,4454.6,4496.07,4355.11,4365.04,228292,0
1994-02-07,4345.16,4394.9,4345.16,4355.11,171893,0
1994-02-08,4345.16,4374.99,4333.54,4355.11,123300,0
1994-02-09,4365.04,4365.04,4313.63,4313.63,151948,0
1994-02-10,4313.63,4313.63,4234.02,4234.02,259683,0
1994-02-11,4234.02,4243.96,4142.82,4152.76,84415,0
1994-02-14,4152.76,4182.61,4122.92,4172.66,216632,0
1994-02-15,4192.57,4234.02,4182.61,4192.57,125728,0
1994-02-16,4172.66,4182.61,4132.88,4142.82,170044,0
1994-02-17,4152.76,4202.54,4122.92,4142.82,120979,0
1994-02-18,4132.88,4132.88,4093.06,4112.96,154216,0
1994-02-22,4122.92,4142.82,4093.06,4112.96,47434,0
1994-02-23,4132.88,4182.61,4132.88,4152.76,128734,0
1994-02-24,4132.88,4132.88,4041.66,4093.06,188088,0
1994-02-25,4093.06,4103.02,3991.89,3991.89,150524,0
1994-02-28,4051.6,4071.51,3991.89,4001.85,169728,0
1994-03-01,4011.81,4031.7,3940.48,3991.89,169623,0
1994-03-02,3952.1,3972,3900.66,3930.53,193840,0
1994-03-03,3920.6,3952.1,3920.6,3920.6,95918,0
1994-03-04,3930.53,3930.53,3850.93,3890.74,91436,0
1994-03-07,3890.74,3981.95,3890.74,3930.53,145144,0
1994-03-08,3940.48,3940.48,3841,3850.93,133958,0
1994-03-09,3850.93,3870.82,3799.53,3860.87,142713,0
1994-03-10,3870.82,3900.66,3821.09,3841,181546,0
1994-03-11,3841,3890.74,3789.57,3870.82,128841,0
1994-03-14,3930.53,3972,3890.74,3940.48,169147,0
1994-03-15,3952.1,4051.6,3952.1,4021.75,146777,0
1994-03-16,4031.7,4103.02,3981.95,4071.51,198800,0
1994-03-17,4051.6,4051.6,3962.04,4011.81,155906,0
1994-03-18,4011.81,4011.81,3930.53,3940.48,149840,0
1994-03-21,3920.6,3920.6,3890.74,3900.66,44002,0
1994-03-22,3850.93,3890.74,3850.93,3860.87,120243,0
1994-03-23,3860.87,3910.65,3831.04,3900.66,127204,0
1994-03-24,3870.82,3870.82,3821.09,3841,127784,0
1994-03-25,3831.04,3880.79,3831.04,3850.93,137071,0
1994-03-28,3890.74,3910.65,3821.09,3831.04,118868,0
1994-03-29,3821.09,3841,3719.9,3719.9,86473,0
1994-03-30,3700.02,3709.96,3638.65,3638.65,103727,0
1994-03-31,3648.58,3690.05,3537.48,3648.58,160496,0
1994-04-04,3598.85,3618.73,3569,3588.89,108421,0
1994-04-05,3638.65,3648.58,3608.79,3628.7,198060,0
1994-04-06,3668.5,3668.5,3618.73,3648.58,200434,0
1994-04-07,3618.73,3628.7,3547.42,3618.73,266702,0
1994-04-08,3598.85,3608.79,3547.42,3569,117864,0
1994-04-11,3569,3588.89,3467.83,3497.68,173049,0
1994-04-12,3507.64,3507.64,3416.41,3426.38,172684,0
1994-04-13,3457.89,3457.89,3356.72,3447.93,318195,0
1994-04-14,3457.89,3457.89,3386.55,3386.55,94441,0
1994-04-15,3406.46,3437.99,3306.94,3336.79,205922,0
1994-04-18,3316.9,3316.9,3205.81,3225.7,239689,0
1994-04-19,3215.74,3245.62,3185.88,3215.74,274618,0
1994-04-20,3255.54,3295.36,3225.7,3235.66,205868,0
1994-04-21,3275.44,3346.76,3275.44,3326.85,286485,0
1994-04-22,3326.85,3406.46,3316.9,3406.46,199220,0
1994-04-25,3406.46,3487.74,3386.55,3437.99,268758,0
1994-04-26,3487.74,3547.42,3477.79,3497.68,318090,0
1994-04-28,3527.51,3700.02,3527.51,3648.58,561050,0
1994-04-29,3729.87,3850.93,3668.5,3831.04,855871,0
1994-05-02,3779.63,3841,3769.66,3841,281105,0
1994-05-03,3821.09,3821.09,3749.77,3749.77,144459,0
1994-05-04,3759.73,3759.73,3678.45,3719.9,191940,0
1994-05-05,3733.18,3774.64,3713.28,3733.18,113170,0
1994-05-06,3733.18,3733.18,3612.11,3693.38,80352,0
1994-05-09,3673.47,3723.22,3643.62,3643.62,96287,0
1994-05-10,3683.43,3683.43,3632.02,3653.57,65000,0
1994-05-11,3653.57,3693.38,3491.05,3510.95,178857,0
1994-05-12,3552.42,3562.35,3520.91,3520.91,80091,0
1994-05-13,3542.45,3562.35,3532.5,3562.35,130477,0
1994-05-16,3542.45,3572.32,3510.95,3532.5,111589,0
1994-05-17,3510.95,3572.32,3510.95,3552.42,120661,0
1994-05-18,3552.42,3643.62,3552.42,3622.07,162821,0
1994-05-19,3602.16,3622.07,3582.25,3602.16,138179,0
1994-05-20,3612.11,3653.57,3582.25,3653.57,151580,0
1994-05-23,3673.47,3673.47,3612.11,3653.57,127415,0
1994-05-24,3653.57,3703.3,3653.57,3653.57,130160,0
1994-05-25,3653.57,3653.57,3592.21,3643.62,54870,0
1994-05-26,3632.02,3673.47,3632.02,3673.47,37512,0
1994-05-27,3663.52,3693.38,3663.52,3683.43,42628,0
1994-05-31,3683.43,3743.12,3673.47,3673.47,78771,0
1994-06-01,3683.43,3703.3,3673.47,3683.43,90009,0
1994-06-02,3693.38,3723.22,3632.02,3632.02,110955,0
1994-06-03,3643.62,3683.43,3612.11,3612.11,66586,0
1994-06-06,3632.02,3653.57,3622.07,3622.07,111376,0
1994-06-07,3622.07,3683.43,3622.07,3653.57,255305,0
1994-06-08,3673.47,3673.47,3622.07,3653.57,130738,0
1994-06-09,3643.62,3653.57,3622.07,3643.62,78668,0
1994-06-10,3653.57,3673.47,3632.02,3643.62,36616,0
1994-06-13,3632.02,3723.22,3632.02,3683.43,87476,0
1994-06-14,3673.47,3723.22,3663.52,3673.47,133641,0
1994-06-15,3713.28,3713.28,3643.62,3663.52,115175,0
1994-06-16,3663.52,3814.45,3653.57,3753.07,203020,0
1994-06-17,3774.64,3814.45,3713.28,3794.56,202651,0
1994-06-20,3794.56,3824.39,3703.3,3723.22,267494,0
1994-06-21,3723.22,3723.22,3643.62,3643.62,105785,0
1994-06-22,3653.57,3693.38,3632.02,3663.52,86052,0
1994-06-23,3663.52,3733.18,3663.52,3703.3,125252,0
1994-06-24,3703.3,3703.3,3622.07,3653.57,99715,0
1994-06-27,3632.02,3673.47,3612.11,3653.57,139711,0
1994-06-28,3653.57,3653.57,3582.25,3602.16,84678,0
1994-06-29,3612.11,3663.52,3602.16,3643.62,139656,0
1994-06-30,3653.57,3683.43,3612.11,3653.57,86792,0
1994-07-01,3693.38,3733.18,3663.52,3723.22,75393,0
1994-07-05,3713.28,3784.61,3693.38,3774.64,76450,0
1994-07-06,3784.61,3844.31,3784.61,3834.33,234254,0
1994-07-07,3824.39,3955.4,3824.39,3955.4,469881,0
1994-07-08,3935.52,3945.45,3905.66,3915.6,175216,0
1994-07-11,3905.66,3915.6,3834.33,3844.31,96179,0
1994-07-12,3844.31,3844.31,3784.61,3814.45,150945,0
1994-07-13,3824.39,3885.75,3804.49,3885.75,172577,0
1994-07-14,3864.2,4016.79,3864.2,3965.37,270236,0
1994-07-15,3965.37,4006.84,3955.4,3995.2,124830,0
1994-07-18,3975.32,3975.32,3935.52,3945.45,134749,0
1994-07-19,3935.52,3975.32,3915.6,3955.4,151792,0
1994-07-20,3975.32,4006.84,3874.16,3905.66,353969,0
1994-07-21,3905.66,3915.6,3874.16,3874.16,102092,0
1994-07-22,3885.75,3895.7,3844.31,3874.16,127944,0
1994-07-25,3874.16,3895.7,3824.39,3874.16,150314,0
1994-07-26,3874.16,3935.52,3874.16,3905.66,45479,0
1994-07-27,3874.16,3885.75,3834.33,3834.33,109212,0
1994-07-28,3824.39,3895.7,3809.47,3864.2,229981,0
1994-07-29,3874.16,3895.7,3864.2,3885.75,59673,0
1994-08-01,3885.75,3905.66,3854.25,3905.66,109792,0
1994-08-02,3945.45,3995.2,3915.6,3965.37,115966,0
1994-08-03,3965.37,3965.37,3925.56,3935.52,79824,0
1994-08-04,3938.83,3948.77,3928.87,3938.83,42789,0
1994-08-05,3938.83,3948.77,3928.87,3928.87,30813,0
1994-08-08,3938.83,3938.83,3908.98,3918.91,26537,0
1994-08-09,3918.91,3938.83,3899.04,3918.91,85103,0
1994-08-10,3928.87,3960.39,3928.87,3938.83,61519,0
1994-08-11,3948.77,3948.77,3889.08,3889.08,48800,0
1994-08-12,3899.04,3908.98,3889.08,3899.04,62362,0
1994-08-15,3899.04,3899.04,3869.18,3889.08,99241,0
1994-08-16,3899.04,3908.98,3889.08,3908.98,82833,0
1994-08-17,3960.39,4000.19,3938.83,3990.24,192151,0
1994-08-18,3980.31,3980.31,3899.04,3899.04,110533,0
1994-08-19,3908.98,3918.91,3869.18,3908.98,150209,0
1994-08-22,3908.98,3908.98,3889.08,3908.98,110058,0
1994-08-23,3908.98,3948.77,3899.04,3918.91,94704,0
1994-08-24,3918.91,3948.77,3908.98,3938.83,71385,0
1994-08-25,3948.77,4020.08,3938.83,3970.33,169310,0
1994-08-26,3980.31,4020.08,3980.31,3990.24,110479,0
1994-08-29,4010.14,4059.9,3990.24,3990.24,142504,0
1994-08-30,4000.19,4039.98,3980.31,4010.14,164558,0
1994-08-31,3990.24,4049.93,3980.31,4020.08,130107,0
1994-09-01,4020.08,4020.08,3970.33,3970.33,76450,0
1994-09-02,3990.24,4000.19,3938.83,3938.83,80986,0
1994-09-06,3908.98,3938.83,3899.04,3938.83,104256,0
1994-09-07,3928.87,3948.77,3918.91,3938.83,54290,0
1994-09-08,3938.83,3990.24,3938.83,3970.33,89216,0
1994-09-09,3970.33,3970.33,3899.04,3908.98,45902,0
1994-09-12,3899.04,3928.87,3879.12,3889.08,52868,0
1994-09-13,3889.08,3908.98,3837.66,3837.66,78613,0
1994-09-14,3849.27,3849.27,3807.8,3817.76,39516,0
1994-09-15,3797.86,3797.86,3768,3787.9,50120,0
1994-09-16,3777.96,3817.76,3777.96,3807.8,123354,0
1994-09-19,3807.8,3807.8,3696.68,3716.59,104518,0
1994-09-20,3726.54,3726.54,3686.75,3696.68,240850,0
1994-09-21,3706.64,3716.59,3545.79,3595.54,243119,0
1994-09-22,3605.49,3676.8,3605.49,3666.82,214259,0
1994-09-23,3666.82,3676.8,3627.03,3666.82,140448,0
1994-09-26,3666.82,3666.82,3595.54,3627.03,39834,0
1994-09-27,3615.43,3615.43,3555.73,3575.63,139339,0
1994-09-28,3575.63,3656.89,3555.73,3656.89,113382,0
1994-09-29,3676.8,3676.8,3515.94,3515.94,204131,0
1994-09-30,3575.63,3615.43,3545.79,3615.43,130477,0
1994-10-03,3615.43,3656.89,3615.43,3636.98,91961,0
1994-10-04,3636.98,3656.89,3615.43,3627.03,112007,0
1994-10-05,3575.63,3575.63,3484.42,3555.73,297197,0
1994-10-06,3555.73,3565.66,3454.56,3484.42,136333,0
1994-10-07,3494.36,3515.94,3474.46,3504.29,225335,0
1994-10-10,3504.29,3605.49,3494.36,3575.63,148465,0
1994-10-11,3585.57,3615.43,3575.63,3585.57,64736,0
1994-10-12,3605.49,3636.98,3585.57,3627.03,73599,0
1994-10-13,3646.94,3656.89,3575.63,3585.57,85577,0
1994-10-14,3585.57,3627.03,3575.63,3627.03,49120,0
1994-10-17,3627.03,3627.03,3605.49,3627.03,33027,0
1994-10-18,3615.43,3706.64,3615.43,3686.75,137649,0
1994-10-19,3666.82,3827.72,3646.94,3807.8,419072,0
1994-10-20,3807.8,3807.8,3768,3787.9,113594,0
1994-10-21,3787.9,3797.86,3777.96,3797.86,98871,0
1994-10-24,3787.9,3807.8,3777.96,3787.9,132215,0
1994-10-25,3758.05,3777.96,3758.05,3768,101984,0
1994-10-26,3768,3787.9,3768,3777.96,56191,0
1994-10-27,3797.86,4000.19,3797.86,3980.31,587115,0
1994-10-28,4039.98,4161.07,4030.05,4151.11,637075,0
1994-10-31,4131.2,4212.47,4121.25,4202.54,324579,0
1994-11-01,4202.54,4202.54,4182.61,4202.54,196742,0
1994-11-02,4192.57,4282.13,4182.61,4242.33,257203,0
1994-11-03,4235.7,4267.2,4166.04,4185.94,371959,0
1994-11-04,4185.94,4195.9,4156.09,4156.09,49752,0
1994-11-07,4166.04,4166.04,4044.97,4074.83,147676,0
1994-11-08,4074.83,4084.76,4054.91,4084.76,134062,0
1994-11-09,4114.61,4114.61,4084.76,4104.68,102827,0
1994-11-10,4104.68,4134.51,4084.76,4104.68,64949,0
1994-11-11,4054.91,4064.86,4013.45,4044.97,130738,0
1994-11-14,4064.86,4156.09,4064.86,4146.14,127044,0
1994-11-15,4134.51,4185.94,4134.51,4166.04,203549,0
1994-11-16,4146.14,4205.86,4146.14,4195.9,59144,0
1994-11-17,4185.94,4185.94,4146.14,4146.14,104729,0
1994-11-18,4156.09,4175.98,4156.09,4156.09,119502,0
1994-11-21,4156.09,4215.78,4156.09,4175.98,203284,0
1994-11-22,4166.04,4205.86,4146.14,4156.09,209035,0
1994-11-23,4104.68,4104.68,3862.54,3933.85,388207,0
1994-11-25,3983.62,3993.56,3943.81,3943.81,58406,0
1994-11-28,3983.62,4023.42,3983.62,4023.42,136647,0
1994-11-29,4023.42,4074.83,4023.42,4064.86,296987,0
1994-11-30,4064.86,4064.86,4023.42,4054.91,90747,0
1994-12-01,4035,4044.97,4013.45,4035,118921,0
1994-12-02,4044.97,4044.97,3983.62,4003.52,128419,0
1994-12-05,4003.52,4044.97,3973.64,4003.52,305271,0
1994-12-06,4023.42,4023.42,3882.42,3943.81,104729,0
1994-12-07,3892.4,3933.85,3862.54,3902.35,177592,0
1994-12-08,3862.54,3872.49,3731.53,3741.48,411845,0
1994-12-09,3721.57,3801.19,3721.57,3801.19,269130,0
1994-12-12,3801.19,3852.58,3801.19,3811.12,124199,0
1994-12-13,3781.27,3791.22,3709.96,3731.53,155010,0
1994-12-14,3721.57,3771.32,3709.96,3761.37,377341,0
1994-12-15,3801.19,3832.68,3781.27,3821.09,131423,0
1994-12-16,3821.09,3821.09,3771.32,3791.22,256570,0
1994-12-19,3771.32,3821.09,3771.32,3811.12,96234,0
1994-12-20,3801.19,3811.12,3781.27,3801.19,97501,0
1994-12-21,3791.22,3821.09,3741.48,3741.48,190357,0
1994-12-22,3741.48,3741.48,3700.02,3700.02,281159,0
1994-12-23,3709.96,4035,3709.96,4013.45,640349,0
1994-12-27,4035,4124.56,4035,4114.61,339722,0
1994-12-28,4074.83,4104.68,4074.83,4084.76,109424,0
1994-12-29,4074.83,4074.83,4044.97,4054.91,133272,0
1994-12-30,4064.86,4084.76,4054.91,4084.76,105626,0
1995-01-03,4064.86,4166.04,4064.86,4146.14,327481,0
1995-01-04,4156.09,4156.09,4104.68,4146.14,188829,0
1995-01-05,4166.04,4175.98,4114.61,4124.56,205183,0
1995-01-06,4124.56,4124.56,4104.68,4124.56,155431,0
1995-01-09,4124.56,4185.94,4124.56,4185.94,148465,0
1995-01-10,4205.86,4306.99,4205.86,4247.3,232463,0
1995-01-11,4267.2,4277.15,4166.04,4205.86,133009,0
1995-01-12,4205.86,4287.11,4185.94,4267.2,271976,0
1995-01-13,4326.92,4326.92,4277.15,4326.92,155588,0
1995-01-16,4408.17,4529.25,4398.21,4489.43,551290,0
1995-01-17,4469.54,4549.14,4438.02,4469.54,332071,0
1995-01-18,4447.99,4489.43,4428.07,4489.43,264063,0
1995-01-19,4479.5,4560.73,4479.5,4529.25,181125,0
1995-01-20,4519.28,4529.25,4447.99,4447.99,142295,0
1995-01-23,4418.13,4447.99,4378.31,4408.17,170201,0
1995-01-24,4408.17,4408.17,4326.92,4336.86,204023,0
1995-01-25,4326.92,4408.17,4316.95,4348.49,190412,0
1995-01-26,4358.41,4358.41,4185.94,4205.86,416119,0
1995-01-27,4267.2,4388.26,4267.2,4378.31,299520,0
1995-01-30,4378.31,4383.3,4368.37,4378.31,119342,0
1995-01-31,4358.41,4368.37,4336.86,4368.37,235151,0
1995-02-01,4358.41,4368.37,4306.99,4306.99,243540,0
1995-02-02,4270.52,4280.47,4250.62,4260.56,131162,0
1995-02-03,4280.47,4361.73,4280.47,4331.88,118602,0
1995-02-06,4341.85,4341.85,4270.52,4270.52,82572,0
1995-02-07,4270.52,4280.47,4230.72,4240.66,157804,0
1995-02-08,4260.56,4300.38,4250.62,4300.38,122826,0
1995-02-09,4280.47,4331.88,4260.56,4270.52,108421,0
1995-02-10,4290.43,4593.91,4290.43,4593.91,568912,0
1995-02-13,4625.43,4716.63,4574.02,4605.53,558781,0
1995-02-14,4615.48,4645.29,4574.02,4615.48,375228,0
1995-02-15,4593.91,4665.24,4574.02,4625.43,327427,0
1995-02-16,4593.91,4675.18,4492.75,4534.22,192313,0
1995-02-17,4534.22,4544.18,4514.31,4534.22,167409,0
1995-02-21,4554.1,4665.24,4534.22,4564.07,307856,0
1995-02-22,4544.18,4554.1,4492.75,4524.25,232829,0
1995-02-23,4534.22,4665.24,4534.22,4645.29,312446,0
1995-02-24,4645.29,4655.28,4605.53,4645.29,138863,0
1995-02-27,4635.37,4716.63,4635.37,4635.37,253617,0
1995-02-28,4645.29,4695.1,4605.53,4695.1,97764,0
1995-03-01,4695.1,4796.25,4665.24,4756.45,287543,0
1995-03-02,4756.45,4817.81,4756.45,4766.39,211040,0
1995-03-03,4746.49,4756.45,4695.1,4695.1,149892,0
1995-03-06,4655.28,4655.28,4605.53,4615.48,110691,0
1995-03-07,4615.48,4615.48,4524.25,4524.25,114754,0
1995-03-08,4534.22,4534.22,4443,4452.96,175533,0
1995-03-09,4514.31,4514.31,4472.85,4514.31,70329,0
1995-03-10,4514.31,4574.02,4514.31,4544.18,96762,0
1995-03-13,4554.1,4605.53,4524.25,4605.53,147201,0
1995-03-14,4605.53,4635.37,4593.91,4615.48,130686,0
1995-03-15,4625.43,4635.37,4583.95,4593.91,125728,0
1995-03-16,4615.48,4645.29,4583.95,4635.37,85789,0
1995-03-17,4635.37,4645.29,4605.53,4615.48,114648,0
1995-03-20,4605.53,4756.45,4583.95,4756.45,244279,0
1995-03-21,4756.45,4807.86,4746.49,4786.3,418174,0
1995-03-22,4776.34,4776.34,4736.54,4756.45,182654,0
1995-03-23,4756.45,4756.45,4736.54,4746.49,132534,0
1995-03-24,4736.54,4766.39,4706.69,4716.63,100722,0
1995-03-27,4706.69,4988.63,4706.69,4988.63,579779,0
1995-03-28,4968.73,5050,4968.73,5020.14,544009,0
1995-03-29,5020.14,5020.14,4968.73,4968.73,243961,0
1995-03-30,4978.68,5181.02,4968.73,5181.02,385307,0
1995-03-31,5141.22,5141.22,5069.88,5079.86,368792,0
1995-04-03,5020.14,5069.88,5010.19,5020.14,198271,0
1995-04-04,5030.09,5190.96,5030.09,5151.15,471728,0
1995-04-05,5161.11,5171.05,5020.14,5020.14,196268,0
1995-04-06,5030.09,5111.36,5030.09,5111.36,228345,0
1995-04-07,5121.29,5232.41,5111.36,5190.96,553191,0
1995-04-10,5190.96,5242.38,5131.27,5141.22,505651,0
1995-04-11,5161.11,5161.11,5111.36,5111.36,380135,0
1995-04-12,5111.36,5222.49,5111.36,5222.49,568385,0
1995-04-13,5212.52,5282.17,5181.02,5222.49,360401,0
1995-04-17,5232.41,5232.41,5020.14,5020.14,203443,0
1995-04-18,5030.09,5050,4918.98,4918.98,298569,0
1995-04-19,4928.93,4978.68,4817.81,4817.81,502379,0
1995-04-20,4837.72,4887.46,4776.34,4776.34,307330,0
1995-04-21,4756.45,4807.86,4716.63,4756.45,450781,0
1995-04-24,4786.3,4837.72,4766.39,4817.81,341146,0
1995-04-25,4877.52,4978.68,4877.52,4958.79,611331,0
1995-04-26,5059.96,5101.42,5010.19,5020.14,424029,0
1995-04-27,4958.79,5242.38,4928.93,5232.41,999537,0
1995-04-28,5262.27,5303.73,5232.41,5292.13,518844,0
1995-05-01,5292.13,5313.69,5262.27,5262.27,434162,0
1995-05-02,5262.27,5262.27,5121.29,5141.22,463075,0
1995-05-03,5161.11,5272.22,5161.11,5212.52,447035,0
1995-05-04,5225.8,5257.29,5195.96,5215.85,240850,0
1995-05-05,5225.8,5225.8,4983.66,5104.73,319937,0
1995-05-08,5114.65,5166.1,5104.73,5166.1,260846,0
1995-05-09,5154.48,5176.04,5084.81,5094.76,183655,0
1995-05-10,5094.76,5094.76,5033.41,5063.24,217529,0
1995-05-11,5063.24,5154.48,5053.31,5154.48,200751,0
1995-05-12,5166.1,5287.17,5154.48,5277.21,524750,0
1995-05-15,5326.94,5336.91,5287.17,5326.94,343575,0
1995-05-16,5326.94,5408.23,5326.94,5368.42,270132,0
1995-05-17,5368.42,5408.23,5166.1,5166.1,425983,0
1995-05-18,5166.1,5235.74,5124.62,5185.98,296195,0
1995-05-19,5144.52,5185.98,5094.76,5104.73,277622,0
1995-05-22,5114.65,5225.8,5114.65,5225.8,160709,0
1995-05-23,5215.85,5326.94,5215.85,5307.07,210617,0
1995-05-24,5326.94,5368.42,5225.8,5235.74,162184,0
1995-05-25,5225.8,5235.74,5144.52,5166.1,133272,0
1995-05-26,5144.52,5166.1,5094.76,5114.65,94281,0
1995-05-30,5124.62,5176.04,5124.62,5176.04,143190,0
1995-05-31,5205.9,5277.21,5195.96,5277.21,171418,0
1995-06-01,5267.24,5408.23,5267.24,5378.35,485810,0
1995-06-02,5336.91,5388.3,5317.01,5336.91,462758,0
1995-06-05,5346.85,5408.23,5326.94,5388.3,348215,0
1995-06-06,5388.3,5398.27,5358.45,5388.3,130001,0
1995-06-07,5489.47,5550.84,5469.6,5529.3,823902,0
1995-06-08,5560.79,5560.79,5489.47,5509.38,364360,0
1995-06-09,5479.53,5620.5,5479.53,5590.62,721598,0
1995-06-12,5600.61,5652.03,5540.88,5652.03,418282,0
1995-06-13,5753.16,5955.5,5721.67,5945.55,919184,0
1995-06-14,5925.67,5965.46,5874.25,5955.5,569965,0
1995-06-15,5935.6,6076.58,5904.11,6056.69,498742,0
1995-06-16,6056.69,6056.69,6005.26,6026.83,252455,0
1995-06-19,6026.83,6108.09,5975.4,6076.58,350484,0
1995-06-20,6056.69,6076.58,6005.26,6066.63,404353,0
1995-06-21,6066.63,6108.09,6036.78,6046.72,693847,0
1995-06-22,6046.72,6086.52,6005.26,6026.83,553242,0
1995-06-23,6005.26,6005.26,5914.06,5925.67,228660,0
1995-06-26,5935.6,5935.6,5834.44,5834.44,229136,0
1995-06-27,5844.39,5904.11,5802.94,5812.88,359665,0
1995-06-28,5802.94,5925.67,5753.16,5894.14,306483,0
1995-06-29,5884.17,5975.4,5884.17,5975.4,714950,0
1995-06-30,5965.46,5995.32,5945.55,5975.4,259475,0
1995-07-03,5985.37,5985.37,5965.46,5975.4,104307,0
1995-07-05,5965.46,6076.58,5945.55,6066.63,251084,0
1995-07-06,6066.63,6288.84,6066.63,6268.94,642458,0
1995-07-07,6249.06,6330.32,6239.09,6330.32,292820,0
1995-07-10,6330.32,6441.44,6310.42,6401.63,407623,0
1995-07-11,6391.68,6401.63,6259,6330.32,411949,0
1995-07-12,6340.28,6360.16,6278.9,6360.16,275617,0
1995-07-13,6360.16,6471.29,6300.47,6431.5,645308,0
1995-07-14,6401.63,6411.58,6330.32,6340.28,255518,0
1995-07-17,6320.37,6401.63,6310.42,6401.63,281421,0
1995-07-18,6380.08,6380.08,6340.28,6340.28,206977,0
1995-07-19,6340.28,6370.12,6157.83,6239.09,441497,0
1995-07-20,6239.09,6300.47,6209.23,6229.16,363304,0
1995-07-21,6229.16,6300.47,6229.16,6288.84,395384,0
1995-07-24,6288.84,6300.47,6229.16,6229.16,129050,0
1995-07-25,6239.09,6441.44,6239.09,6431.5,723286,0
1995-07-26,6411.58,6441.44,6360.16,6431.5,273401,0
1995-07-27,6562.51,6584.05,6431.5,6522.7,815984,0
1995-07-28,6522.7,6562.51,6340.28,6360.16,358240,0
1995-07-31,6370.12,6421.52,6300.47,6421.52,371695,0
1995-08-01,6411.58,6451.36,6380.08,6391.68,221591,0
1995-08-02,6380.08,6391.68,6026.83,6026.83,662665,0
1995-08-03,6005.26,6157.83,6005.26,6118.04,452153,0
1995-08-04,6137.94,6209.23,6066.63,6157.83,264383,0
1995-08-07,6147.89,6209.23,6108.09,6147.89,354810,0
1995-08-08,6131.3,6151.2,6030.14,6071.6,462176,0
1995-08-09,6059.98,6071.6,6020.2,6040.1,276831,0
1995-08-10,6071.6,6071.6,6010.24,6010.24,205395,0
1995-08-11,6050.05,6050.05,5958.82,5968.78,112591,0
1995-08-14,5980.38,6071.6,5980.38,6059.98,204395,0
1995-08-15,6071.6,6101.45,6030.14,6040.1,164980,0
1995-08-16,6050.05,6101.45,6040.1,6101.45,203863,0
1995-08-17,6101.45,6273.94,6101.45,6254.04,521797,0
1995-08-18,6273.94,6273.94,6172.75,6212.57,218533,0
1995-08-21,6212.57,6303.8,6212.57,6283.88,236366,0
1995-08-22,6242.43,6333.63,6242.43,6323.68,234414,0
1995-08-23,6303.8,6365.15,6212.57,6242.43,404087,0
1995-08-24,6254.04,6283.88,6242.43,6263.97,244965,0
1995-08-25,6254.04,6283.88,6242.43,6283.88,143875,0
1995-08-28,6283.88,6283.88,6232.46,6254.04,82305,0
1995-08-29,6242.43,6263.97,6141.27,6182.72,224019,0
1995-08-30,6182.72,6182.72,6030.14,6030.14,235204,0
1995-08-31,6030.14,6091.5,6020.2,6030.14,489614,0
1995-09-01,6050.05,6071.6,5990.35,6030.14,237157,0
1995-09-05,6081.55,6254.04,6081.55,6222.51,378764,0
1995-09-06,6232.46,6303.8,6232.46,6293.81,331913,0
1995-09-07,6303.8,6323.68,6263.97,6283.88,197218,0
1995-09-08,6293.81,6385.04,6273.94,6323.68,265118,0
1995-09-11,6313.75,6313.75,6131.3,6162.81,397175,0
1995-09-12,6162.81,6162.81,6101.45,6111.39,436325,0
1995-09-13,6091.5,6192.67,6091.5,6151.2,409467,0
1995-09-14,6162.81,6192.67,6121.34,6121.34,152421,0
1995-09-15,6151.2,6172.75,6059.98,6091.5,360510,0
1995-09-18,6081.55,6081.55,5928.98,5938.94,487817,0
1995-09-19,5928.98,5928.98,5726.64,5786.35,968725,0
1995-09-20,5797.95,5817.87,5593.97,5615.53,707564,0
1995-09-21,5665.28,5665.28,5534.27,5584.02,602676,0
1995-09-22,5544.21,5544.21,5452.97,5482.83,924616,0
1995-09-25,5492.82,5492.82,5443.04,5443.04,321097,0
1995-09-26,5452.97,5482.83,5310.38,5371.73,806703,0
1995-09-27,5341.88,5443.04,5229.12,5433.08,1605645,0
1995-09-28,5472.89,5593.97,5401.57,5554.16,1377562,0
1995-09-29,5625.49,5685.18,5584.02,5615.53,758847,0
1995-10-02,5665.28,5706.73,5625.49,5645.38,484654,0
1995-10-03,5625.49,5645.38,5564.12,5564.12,498106,0
1995-10-04,5544.21,5625.49,5544.21,5584.02,175741,0
1995-10-05,5584.02,5675.23,5584.02,5655.33,325478,0
1995-10-06,5655.33,5726.64,5655.33,5706.73,281262,0
1995-10-09,5685.18,5695.14,5482.83,5492.82,221330,0
1995-10-10,5351.82,5421.48,5330.27,5401.57,703133,0
1995-10-11,5433.08,5534.27,5421.48,5492.82,280736,0
1995-10-12,5524.3,5574.04,5524.3,5544.21,241116,0
1995-10-13,5675.23,5675.23,5574.04,5593.97,155218,0
1995-10-16,5603.91,5603.91,5534.27,5534.27,77242,0
1995-10-17,5512.72,5524.3,5477.87,5502.76,177592,0
1995-10-18,5534.27,5574.04,5391.62,5472.89,311810,0
1995-10-19,5524.3,5554.16,5371.73,5401.57,473733,0
1995-10-20,5401.57,5452.97,5300.42,5330.27,286010,0
1995-10-23,5310.38,5330.27,5219.16,5270.56,499056,0
1995-10-24,5310.38,5381.67,5229.12,5260.63,450042,0
1995-10-25,5310.38,5381.67,5310.38,5351.82,484021,0
1995-10-26,5290.47,5341.88,5179.35,5189.29,395753,0
1995-10-27,5169.41,5260.63,5147.85,5250.68,399127,0
1995-10-30,5300.42,5341.88,5300.42,5300.42,242957,0
1995-10-31,5330.27,5391.62,5320.33,5320.33,574874,0
1995-11-01,5330.27,5341.88,5290.47,5320.33,204972,0
1995-11-02,5341.88,5544.21,5330.27,5534.27,415167,0
1995-11-03,5544.21,5645.38,5534.27,5635.42,387998,0
1995-11-06,5645.38,5716.68,5645.38,5685.18,418757,0
1995-11-07,5690.16,5710.04,5608.89,5638.74,160128,0
1995-11-08,5638.74,5638.74,5577.38,5598.94,191940,0
1995-11-09,5670.25,5729.94,5638.74,5720.01,289707,0
1995-11-10,5710.04,5801.27,5680.2,5771.42,193416,0
1995-11-13,5761.47,5771.42,5648.69,5670.25,387998,0
1995-11-14,5670.25,5749.86,5567.42,5598.94,230877,0
1995-11-15,5598.94,5628.8,5507.74,5557.49,267968,0
1995-11-16,5577.38,5648.69,5577.38,5618.85,174317,0
1995-11-17,5618.85,5700.1,5577.38,5700.1,297514,0
1995-11-20,5700.1,5749.86,5680.2,5729.94,227237,0
1995-11-21,5729.94,5841.08,5729.94,5821.17,273088,0
1995-11-22,5912.38,5993.65,5882.54,5983.71,488345,0
1995-11-24,6003.63,6035.12,5983.71,6013.56,119133,0
1995-11-27,6003.63,6064.96,6003.63,6055.01,450887,0
1995-11-28,6035.12,6207.59,6035.12,6207.59,775466,0
1995-11-29,6207.59,6207.59,6116.39,6186.02,341146,0
1995-11-30,6207.59,6348.54,6176.06,6298.81,553610,0
1995-12-01,6318.7,6338.6,6257.34,6298.81,144089,0
1995-12-04,6308.76,6481.23,6288.84,6461.33,541793,0
1995-12-05,6429.82,6439.79,6358.51,6419.89,419547,0
1995-12-06,6399.97,6429.82,6308.76,6409.93,426141,0
1995-12-07,6390.02,6390.02,6207.59,6207.59,385781,0
1995-12-08,6207.59,6217.54,6084.86,6136.24,344152,0
1995-12-11,6116.39,6247.42,6074.91,6247.42,337612,0
1995-12-12,6237.45,6277.28,6136.24,6166.12,355547,0
1995-12-13,6186.02,6257.34,6156.18,6217.54,219903,0
1995-12-14,6207.59,6217.54,6126.32,6166.12,145301,0
1995-12-15,6186.02,6186.02,6094.83,6126.32,380400,0
1995-12-18,6126.32,6126.32,6035.12,6104.77,406727,0
1995-12-19,6084.86,6136.24,6045.05,6094.83,298464,0
1995-12-20,6227.48,6348.54,6207.59,6247.42,343204,0
1995-12-21,6267.3,6277.28,5943.9,6055.01,650159,0
1995-12-22,6094.83,6116.39,5983.71,5983.71,142713,0
1995-12-26,5983.71,5983.71,5933.96,5943.9,94916,0
1995-12-27,5963.8,5983.71,5902.42,5902.42,102092,0
1995-12-28,5852.69,5872.59,5821.17,5852.69,305532,0
1995-12-29,5892.49,5993.65,5892.49,5973.76,147358,0
1996-01-02,6025.15,6186.02,6025.15,6156.18,253143,0
1996-01-03,6156.18,6419.89,6156.18,6380.08,609908,0
1996-01-04,6390.02,6439.79,6338.6,6358.51,409734,0
1996-01-05,6328.66,6409.93,6288.84,6298.81,331333,0
1996-01-08,6166.12,6186.02,6104.77,6126.32,197849,0
1996-01-09,6104.77,6116.39,5841.08,5841.08,621988,0
1996-01-10,5710.04,5791.31,5638.74,5648.69,592283,0
1996-01-11,5739.9,5749.86,5670.25,5690.16,291237,0
1996-01-12,5739.9,5781.4,5690.16,5720.01,257735,0
1996-01-15,5710.04,5761.47,5618.85,5618.85,236101,0
1996-01-16,5670.25,5690.16,5648.69,5670.25,310650,0
1996-01-17,5670.25,5821.17,5658.63,5749.86,266278,0
1996-01-18,5710.04,5710.04,5638.74,5658.63,490932,0
1996-01-19,5680.2,5841.08,5680.2,5831.14,268337,0
1996-01-22,5892.49,6013.56,5882.54,6003.63,350327,0
1996-01-23,6003.63,6025.15,5953.86,5993.65,271239,0
1996-01-24,6013.56,6094.83,6013.56,6084.86,234201,0
1996-01-25,6094.83,6136.24,5761.47,5761.47,516361,0
1996-01-26,5598.94,5628.8,5537.57,5567.42,1480498,0
1996-01-29,5577.38,5577.38,5456.33,5476.22,587535,0
1996-01-30,5486.17,5486.17,5426.48,5466.26,653906,0
1996-01-31,5476.22,5618.85,5466.26,5547.52,783910,0
1996-02-01,5557.49,5749.86,5557.49,5680.2,629586,0
1996-02-02,5680.2,5821.17,5680.2,5761.47,253986,0
1996-02-05,5749.86,5761.47,5680.2,5700.1,313235,0
1996-02-06,5673.57,5927.31,5653.66,5836.11,630746,0
1996-02-07,5806.25,5826.14,5718.36,5816.21,435903,0
1996-02-08,5816.21,5927.31,5816.21,5917.36,375651,0
1996-02-09,5947.23,5957.16,5826.14,5836.11,654592,0
1996-02-12,5806.25,5897.46,5806.25,5836.11,278254,0
1996-02-13,5988.68,6161.16,5957.16,6089.85,731729,0
1996-02-14,6119.71,6232.46,6099.79,6099.79,490299,0
1996-02-15,6109.74,6191,6028.48,6038.44,417015,0
1996-02-16,6008.59,6018.54,5947.23,6008.59,369162,0
1996-02-20,5978.72,6069.95,5967.13,5978.72,162976,0
1996-02-21,6069.95,6220.86,6058.35,6210.93,593020,0
1996-02-22,6302.1,6535.99,6292.17,6393.34,1299005,0
1996-02-23,6577.44,6577.44,6444.74,6506.12,674747,0
1996-02-26,6383.38,6434.83,6272.27,6323.68,536623,0
1996-02-27,6302.1,6383.38,6200.96,6220.86,294032,0
1996-02-28,6252.37,6292.17,6171.11,6181.05,478323,0
1996-02-29,6129.65,6363.48,6129.65,6333.63,499901,0
1996-03-01,6333.63,6424.84,6302.1,6414.89,402347,0
1996-03-04,6414.89,6464.66,6373.45,6393.34,314133,0
1996-03-05,6373.45,6404.97,6292.17,6373.45,307221,0
1996-03-06,6373.45,6383.38,6210.93,6210.93,253299,0
1996-03-07,6171.11,6181.05,6058.35,6089.85,643672,0
1996-03-08,6008.59,6151.2,5967.13,5998.63,277834,0
1996-03-11,6048.38,6191,6038.44,6191,427831,0
1996-03-12,6210.93,6282.23,6129.65,6210.93,337505,0
1996-03-13,6292.17,6414.89,6252.37,6333.63,331173,0
1996-03-14,6353.53,6565.81,6343.61,6506.12,882198,0
1996-03-15,6506.12,6506.12,6373.45,6414.89,580730,0
1996-03-18,6496.15,6545.91,6454.71,6486.22,319991,0
1996-03-19,6698.5,6698.5,6597.32,6658.7,635177,0
1996-03-20,6647.09,6647.09,6496.15,6535.99,400236,0
1996-03-21,6535.99,6577.44,6414.89,6474.6,150101,0
1996-03-22,6535.99,6565.81,6464.66,6506.12,279784,0
1996-03-25,6577.44,6617.22,6464.66,6486.22,293874,0
1996-03-26,6474.6,6474.6,6353.53,6363.48,442445,0
1996-03-27,6343.61,6404.97,6292.17,6292.17,328957,0
1996-03-28,6292.17,6404.97,6292.17,6373.45,293874,0
1996-03-29,6383.38,6414.89,6220.86,6242.43,306430,0
1996-04-01,6272.27,6312.06,6252.37,6272.27,233568,0
1996-04-02,6292.17,6333.63,6282.23,6302.1,117340,0
1996-04-03,6262.33,6424.84,6262.33,6383.38,220695,0
1996-04-04,6474.6,6658.7,6464.66,6617.22,747026,0
1996-04-08,6516.07,6535.99,6464.66,6506.12,513143,0
1996-04-09,6555.86,6587.37,6506.12,6535.99,624414,0
1996-04-10,6506.12,6658.7,6506.12,6565.81,605527,0
1996-04-11,6555.86,6555.86,6353.53,6383.38,402928,0
1996-04-12,6383.38,6383.38,6292.17,6323.68,317666,0
1996-04-15,6343.61,6496.15,6343.61,6496.15,373488,0
1996-04-16,6474.6,6637.13,6454.71,6617.22,484969,0
1996-04-17,6698.5,6749.91,6597.32,6637.13,390846,0
1996-04-18,6647.09,6698.5,6555.86,6565.81,189145,0
1996-04-19,6577.44,6668.65,6444.74,6647.09,435060,0
1996-04-22,6668.65,6769.83,6658.7,6718.39,464128,0
1996-04-23,6708.45,6708.45,6587.37,6647.09,510559,0
1996-04-24,6647.09,6647.09,6526.04,6535.99,310123,0
1996-04-25,6506.12,6526.04,6353.53,6454.71,511667,0
1996-04-26,6496.15,6535.99,6474.6,6486.22,364150,0
1996-04-29,6496.15,6526.04,6414.89,6474.6,208454,0
1996-04-30,6474.6,6535.99,6464.66,6526.04,272190,0
1996-05-01,6545.91,6597.32,6486.22,6597.32,241536,0
1996-05-02,6577.44,6658.7,6545.91,6597.32,291498,0
1996-05-03,6597.32,6658.7,6535.99,6545.91,220853,0
1996-05-06,6617.22,6647.09,6486.22,6496.15,243857,0
1996-05-07,6540.93,6540.93,6428.15,6448.05,358293,0
1996-05-08,6448.05,6448.05,6307.11,6418.2,573237,0
1996-05-09,6366.81,6489.55,6366.81,6448.05,268547,0
1996-05-10,6540.93,6550.89,6459.68,6519.4,206398,0
1996-05-13,6622.2,6824.55,6590.69,6794.69,786230,0
1996-05-14,6763.17,6784.73,6652.06,6743.27,398126,0
1996-05-15,6743.27,6895.86,6733.32,6854.39,1999286,0
1996-05-16,6854.39,6895.86,6794.69,6866,581257,0
1996-05-17,6895.86,6935.67,6854.39,6885.91,299096,0
1996-05-20,6915.76,6967.17,6900.85,6905.8,467662,0
1996-05-21,6947.26,6967.17,6885.91,6895.86,386204,0
1996-05-22,6925.71,6987.05,6915.76,6987.05,668308,0
1996-05-23,6987.05,7068.32,6967.17,6977.11,593288,0
1996-05-24,6987.05,7006.95,6895.86,6915.76,235151,0
1996-05-28,6875.93,6925.71,6824.55,6854.39,389422,0
1996-05-29,6854.39,6885.91,6784.73,6854.39,497633,0
1996-05-30,6834.49,6844.43,6763.17,6794.69,320466,0
1996-05-31,6794.69,6794.69,6713.41,6733.32,687198,0
1996-06-03,6733.32,6773.14,6703.46,6713.41,180386,0
1996-06-04,6723.37,6763.17,6703.46,6713.41,329803,0
1996-06-05,6703.46,6743.27,6681.9,6703.46,417491,0
1996-06-06,6743.27,6895.86,6723.37,6854.39,993205,0
1996-06-07,6763.17,6814.59,6723.37,6753.23,340196,0
1996-06-10,6753.23,6753.23,6671.96,6681.9,372434,0
1996-06-11,6703.46,6763.17,6610.6,6632.16,666623,0
1996-06-12,6642.1,6671.96,6600.65,6652.06,397968,0
1996-06-13,6652.06,6652.06,6519.4,6590.69,396701,0
1996-06-14,6600.65,6600.65,6529.34,6540.93,308012,0
1996-06-17,6570.79,6570.79,6499.5,6519.4,215790,0
1996-06-18,6681.9,6804.63,6681.9,6794.69,1248459,0
1996-06-19,6794.69,6854.39,6753.23,6834.49,760168,0
1996-06-20,6834.49,6854.39,6713.41,6753.23,351539,0
1996-06-21,6763.17,6804.63,6753.23,6804.63,312446,0
1996-06-24,6804.63,6854.39,6713.41,6723.37,387732,0
1996-06-25,6723.37,6804.63,6703.46,6713.41,250453,0
1996-06-26,6691.85,6703.46,6560.83,6580.74,265647,0
1996-06-27,6540.93,6600.65,6479.58,6590.69,390846,0
1996-06-28,6590.69,6763.17,6590.69,6743.27,257150,0
1996-07-01,6733.32,6733.32,6681.9,6733.32,158176,0
1996-07-02,6713.41,6753.23,6662.02,6703.46,219430,0
1996-07-03,6703.46,6723.37,6590.69,6590.69,222963,0
1996-07-05,6540.93,6540.93,6459.68,6459.68,191994,0
1996-07-08,6378.41,6448.05,6245.72,6255.69,461070,0
1996-07-09,6265.63,6388.35,6265.63,6275.57,441072,0
1996-07-10,6356.85,6366.81,6164.47,6225.83,438593,0
1996-07-11,6235.77,6255.69,6134.64,6225.83,821366,0
1996-07-12,6235.77,6388.35,6215.89,6378.41,506073,0
1996-07-15,6336.95,6418.2,5972.1,6093.17,709462,0
1996-07-16,6113.05,6113.05,5778.05,5982.04,638924,0
1996-07-17,6031.8,6154.51,6021.85,6124.68,469037,0
1996-07-18,6093.17,6103.11,5930.63,6083.22,620142,0
1996-07-19,6031.8,6113.05,5809.57,5910.74,607691,0
1996-07-22,5647.05,5738.26,5534.27,5706.73,987614,0
1996-07-23,5768.09,5849.36,5696.8,5696.8,713841,0
1996-07-24,5625.49,5656.99,5555.81,5585.66,513303,0
1996-07-25,5605.56,5686.83,5514.36,5524.3,348112,0
1996-07-26,5565.8,5637.08,5544.21,5595.61,251294,0
1996-07-29,5595.61,5605.56,5443.04,5443.04,418121,0
1996-07-30,5484.51,5524.3,5423.16,5524.3,372380,0
1996-07-31,5504.4,5706.73,5484.51,5676.89,461227,0
1996-08-01,5605.56,5718.36,5544.21,5656.99,306799,0
1996-08-02,5738.26,5869.25,5718.36,5778.05,423611,0
1996-08-05,5788.03,5950.53,5788.03,5950.53,219006,0
1996-08-06,5950.53,5950.53,5778.05,5819.51,232936,0
1996-08-07,5890.83,5920.67,5788.03,5859.32,390846,0
1996-08-08,5900.8,5982.04,5859.32,5950.53,266067,0
1996-08-09,5950.53,5972.1,5849.36,5869.25,343943,0
1996-08-12,5842.73,5884.17,5822.82,5874.25,193787,0
1996-08-13,5832.76,5864.29,5670.25,5670.25,333600,0
1996-08-14,5670.25,5741.58,5670.25,5701.76,329594,0
1996-08-15,5711.72,5711.72,5610.54,5610.54,191254,0
1996-08-16,5610.54,5701.76,5610.54,5630.45,263379,0
1996-08-19,5650.36,5711.72,5559.13,5589,466979,0
1996-08-20,5610.54,5670.25,5569.09,5670.25,310757,0
1996-08-21,5711.72,5741.58,5691.83,5721.67,221699,0
1996-08-22,5741.58,5802.94,5741.58,5783.02,259843,0
1996-08-23,5854.33,5854.33,5773.08,5773.08,215628,0
1996-08-26,5773.08,5842.73,5751.54,5832.76,185187,0
1996-08-27,5874.25,5904.11,5842.73,5854.33,209826,0
1996-08-28,5884.17,5955.5,5884.17,5904.11,255201,0
1996-08-29,5914.06,5914.06,5864.29,5864.29,140922,0
1996-08-30,5884.17,5884.17,5751.54,5761.47,402085,0
1996-09-03,5721.67,5721.67,5497.77,5598.94,764966,0
1996-09-04,5610.54,5610.54,5569.09,5598.94,483757,0
1996-09-05,5579.04,5589,5426.48,5436.41,593020,0
1996-09-06,5477.87,5630.45,5467.91,5539.25,554612,0
1996-09-09,5569.09,5630.45,5539.25,5559.13,417541,0
1996-09-10,5569.09,5721.67,5569.09,5680.2,334393,0
1996-09-11,5640.38,5640.38,5477.87,5559.13,601992,0
1996-09-12,5569.09,5640.38,5559.13,5610.54,289969,0
1996-09-13,5630.45,5691.83,5559.13,5610.54,681077,0
1996-09-16,5680.2,5731.62,5650.36,5680.2,351065,0
1996-09-17,5721.67,5731.62,5598.94,5630.45,293874,0
1996-09-18,5610.54,5691.83,5559.13,5598.94,434057,0
1996-09-19,5660.3,5751.54,5598.94,5721.67,326374,0
1996-09-20,5773.08,5904.11,5761.47,5904.11,395804,0
1996-09-23,5874.25,5874.25,5792.98,5832.76,147624,0
1996-09-24,5832.76,5854.33,5773.08,5783.02,270236,0
1996-09-25,5812.88,5842.73,5783.02,5812.88,272980,0
1996-09-26,5822.82,5822.82,5711.72,5731.62,485022,0
1996-09-27,5711.72,5792.98,5711.72,5773.08,332016,0
1996-09-30,5761.47,5884.17,5761.47,5854.33,232408,0
1996-10-01,5864.29,5914.06,5842.73,5884.17,305532,0
1996-10-02,5904.11,5914.06,5773.08,5783.02,206977,0
1996-10-03,5783.02,5812.88,5751.54,5792.98,365204,0
1996-10-04,5792.98,5894.14,5721.67,5812.88,501325,0
1996-10-07,5773.08,5792.98,5711.72,5711.72,212200,0
1996-10-08,5721.67,5731.62,5640.38,5660.3,383140,0
1996-10-09,5711.72,5721.67,5569.09,5589,320042,0
1996-10-10,5630.45,5773.08,5598.94,5670.25,499005,0
1996-10-11,5701.76,5711.72,5630.45,5680.2,275777,0
1996-10-14,5691.83,5691.83,5620.5,5620.5,188934,0
1996-10-15,5650.36,5660.3,5598.94,5650.36,204708,0
1996-10-16,5660.3,5660.3,5589,5620.5,170944,0
1996-10-17,5660.3,5660.3,5569.09,5569.09,218374,0
1996-10-18,5598.94,5610.54,5507.74,5507.74,214259,0
1996-10-21,5549.2,5640.38,5549.2,5620.5,354442,0
1996-10-22,5680.2,5731.62,5640.38,5640.38,229717,0
1996-10-23,5640.38,5680.2,5579.04,5670.25,161234,0
1996-10-24,5680.2,5773.08,5620.5,5640.38,265541,0
1996-10-25,5650.36,5670.25,5610.54,5630.45,148413,0
1996-10-28,5620.5,5691.83,5579.04,5579.04,428783,0
1996-10-29,5589,5620.5,5589,5598.94,470197,0
1996-10-30,5610.54,5650.36,5589,5589,196426,0
1996-10-31,5589,5783.02,5589,5761.47,324209,0
1996-11-01,5761.47,5832.76,5761.47,5812.88,461333,0
1996-11-04,5792.98,5864.29,5792.98,5864.29,201492,0
1996-11-05,5822.82,5894.14,5822.82,5884.17,172313,0
1996-11-06,5899.12,6020.2,5899.12,6000.3,329749,0
1996-11-07,5990.35,6091.5,5928.98,6081.55,304373,0
1996-11-08,6061.67,6081.55,5948.87,6061.67,271451,0
1996-11-11,6061.67,6132.94,6010.24,6132.94,169676,0
1996-11-12,6132.94,6335.31,6132.94,6285.55,287755,0
1996-11-13,6263.97,6335.31,6132.94,6152.88,584738,0
1996-11-14,6132.94,6224.18,6123.03,6162.81,411790,0
1996-11-15,6224.18,6224.18,6091.5,6091.5,235680,0
1996-11-18,6162.81,6335.31,6142.91,6305.43,243119,0
1996-11-19,6263.97,6315.4,6234.14,6254.04,354651,0
1996-11-20,6254.04,6305.43,6224.18,6263.97,638555,0
1996-11-21,6295.48,6295.48,6172.75,6182.72,198958,0
1996-11-22,6182.72,6214.22,6142.91,6182.72,260898,0
1996-11-25,6192.67,6305.43,6192.67,6234.14,316718,0
1996-11-26,6254.04,6305.43,6123.03,6123.03,264697,0
1996-11-27,6152.88,6162.81,6051.71,6061.67,185030,0
1996-11-29,6061.67,6132.94,6061.67,6123.03,72175,0
1996-12-02,6142.91,6142.91,6071.6,6081.55,101563,0
1996-12-03,6071.6,6182.72,6071.6,6101.45,184978,0
1996-12-04,6081.55,6182.72,6051.71,6142.91,335185,0
1996-12-05,6132.94,6204.28,6123.03,6142.91,132850,0
1996-12-06,6040.1,6040.1,5958.82,6040.1,336977,0
1996-12-09,6040.1,6123.03,6040.1,6091.5,222699,0
1996-12-10,6123.03,6295.48,6123.03,6204.28,244384,0
1996-12-11,6152.88,6162.81,6081.55,6132.94,258418,0
1996-12-12,6152.88,6172.75,6030.14,6071.6,220271,0
1996-12-13,6061.67,6061.67,5970.43,6030.14,245282,0
1996-12-16,6101.45,6162.81,5990.35,6000.3,206238,0
1996-12-17,5938.94,6111.39,5938.94,6061.67,259527,0
1996-12-18,6040.1,6061.67,5938.94,5958.82,189671,0
1996-12-19,5948.87,5958.82,5867.61,5928.98,346001,0
1996-12-20,6010.24,6010.24,5817.87,5827.81,392588,0
1996-12-23,5827.81,5887.5,5715.04,5756.52,207821,0
1996-12-24,5756.52,5806.25,5746.54,5806.25,126570,0
1996-12-26,5817.87,5938.94,5817.87,5919.03,108369,0
1996-12-27,5899.12,5970.43,5887.5,5899.12,140500,0
1996-12-30,5899.12,5958.82,5827.81,5827.81,249344,0
1996-12-31,5827.81,5867.61,5756.52,5766.44,216158,0
1997-01-02,5786.35,5786.35,5633.76,5633.76,346107,0
1997-01-03,5633.76,5715.04,5633.76,5685.18,464237,0
1997-01-06,5695.14,5705.07,5653.66,5685.18,160865,0
1997-01-07,5675.23,5928.98,5675.23,5867.61,454949,0
1997-01-08,5877.58,5970.43,5847.7,5938.94,343892,0
1997-01-09,5938.94,5938.94,5877.58,5877.58,275777,0
1997-01-10,5847.7,5857.67,5776.39,5806.25,367210,0
1997-01-13,5827.81,5827.81,5746.54,5756.52,385042,0
1997-01-14,5796.28,5887.5,5776.39,5857.67,491194,0
1997-01-15,5827.81,6192.67,5827.81,6123.03,649740,0
1997-01-16,6132.94,6416.58,6132.94,6396.65,594236,0
1997-01-17,6366.81,6396.65,6325.35,6386.72,347107,0
1997-01-20,6376.77,6509.42,6335.31,6477.92,198271,0
1997-01-21,6406.6,6731.68,6366.81,6701.82,492884,0
1997-01-22,6701.82,6802.98,6650.4,6731.68,275936,0
1997-01-23,6753.23,6905.8,6681.9,6701.82,379977,0
1997-01-24,6701.82,6711.77,6600.65,6600.65,242698,0
1997-01-27,6610.6,6640.44,6487.87,6529.34,500481,0
1997-01-28,6539.28,6630.5,6467.98,6477.92,359559,0
1997-01-29,6477.92,6509.42,6366.81,6426.51,138020,0
1997-01-30,6497.81,6529.34,6467.98,6477.92,246442,0
1997-01-31,6497.81,6574.11,6416.58,6426.51,142081,0
1997-02-03,6487.87,6711.77,6467.98,6711.77,283217,0
1997-02-04,6711.77,6711.77,6590.69,6600.65,190357,0
1997-02-05,6620.56,6630.5,6416.58,6477.92,162501,0
1997-02-06,6497.81,6650.4,6497.81,6600.65,306112,0
1997-02-07,6630.5,6691.85,6590.69,6620.56,364098,0
1997-02-10,6552.54,6613.91,6522.7,6532.63,220484,0
1997-02-11,6532.63,6645.43,6482.91,6623.87,225496,0
1997-02-12,6716.74,6859.37,6695.18,6807.96,297514,0
1997-02-13,6859.37,7041.8,6837.81,6990.39,429676,0
1997-02-14,7000.32,7000.32,6827.86,6909.12,384358,0
1997-02-18,6798,6879.26,6766.48,6837.81,288177,0
1997-02-19,6798,6827.86,6726.69,6736.64,243540,0
1997-02-20,6746.6,6746.6,6613.91,6623.87,251614,0
1997-02-21,6623.87,6685.23,6594.02,6665.33,289285,0
1997-02-24,6695.18,6766.48,6695.18,6746.6,301892,0
1997-02-25,6766.48,6766.48,6726.69,6756.55,256309,0
1997-02-26,6746.6,6776.44,6613.91,6635.47,276093,0
1997-02-27,6635.47,6645.43,6512.74,6512.74,286645,0
1997-02-28,6471.29,6645.43,6441.44,6552.54,300151,0
1997-03-03,6552.54,6726.69,6471.29,6695.18,287176,0
1997-03-04,6798,6837.81,6756.55,6776.44,512826,0
1997-03-05,6788.07,6869.32,6716.74,6837.81,382564,0
1997-03-06,6899.15,6899.15,6807.96,6827.86,344786,0
1997-03-07,6817.9,6899.15,6817.9,6847.74,501115,0
1997-03-10,6847.74,6909.12,6817.9,6889.23,368581,0
1997-03-11,6909.12,7011.95,6879.26,6980.43,957381,0
1997-03-12,6970.48,7071.62,6909.12,7031.84,360984,0
1997-03-13,6970.48,7123.05,6950.59,6950.59,538101,0
1997-03-14,6980.43,7000.32,6919.07,6990.39,240743,0
1997-03-17,6879.26,7083.25,6879.26,7011.95,226762,0
1997-03-18,7061.68,7142.97,7031.84,7142.97,522904,0
1997-03-19,7041.8,7071.62,6817.9,6879.26,493941,0
1997-03-20,6889.23,7061.68,6746.6,6869.32,511667,0
1997-03-21,6950.59,6990.39,6756.55,6807.96,347689,0
1997-03-24,6776.44,6798,6716.74,6766.48,256360,0
1997-03-25,6766.48,6837.81,6746.6,6746.6,249080,0
1997-03-26,6817.9,7000.32,6776.44,6970.48,446189,0
1997-03-27,6990.39,7000.32,6869.32,6929.01,264750,0
1997-03-31,6909.12,6940.63,6837.81,6847.74,469301,0
1997-04-01,6847.74,6859.37,6788.07,6798,357185,0
1997-04-02,6807.96,6940.63,6807.96,6919.07,427196,0
1997-04-03,6919.07,6980.43,6869.32,6960.54,431313,0
1997-04-04,6929.01,7317.1,6929.01,7295.53,733101,0
1997-04-07,7448.11,7448.11,7346.97,7376.8,346685,0
1997-04-08,7356.91,7376.8,7275.64,7346.97,305689,0
1997-04-09,7356.91,7388.41,7307.15,7327.06,231459,0
1997-04-10,7327.06,7327.06,7224.23,7235.81,263218,0
1997-04-11,7224.23,7224.23,7061.68,7071.62,281843,0
1997-04-14,7071.62,7164.52,7021.9,7164.52,187771,0
1997-04-15,7184.43,7245.78,7152.93,7214.27,272398,0
1997-04-16,7194.37,7408.31,7164.52,7398.36,699967,0
1997-04-17,7418.26,7713.47,7418.26,7519.44,616502,0
1997-04-18,7570.85,7713.47,7531.03,7662.07,416331,0
1997-04-21,7662.07,7662.07,7560.88,7580.81,200645,0
1997-04-22,7600.71,7764.9,7600.71,7764.9,370217,0
1997-04-23,7764.9,8008.68,7764.9,7988.77,654912,0
1997-04-24,8119.78,8232.57,7570.85,7580.81,739063,0
1997-04-25,7469.67,7489.58,7307.15,7317.1,447988,0
1997-04-28,7275.64,7489.58,7275.64,7307.15,394908,0
1997-04-29,7408.31,7622.26,7307.15,7600.71,488453,0
1997-04-30,7570.85,7632.2,7499.52,7499.52,397651,0
1997-05-01,7408.31,7479.62,7327.06,7418.26,456638,0
1997-05-02,7428.23,7804.68,7428.23,7774.85,352490,0
1997-05-05,7774.85,7774.85,7612.3,7754.92,414217,0
1997-05-06,7713.47,7743.34,7632.2,7642.15,314610,0
1997-05-07,7612.3,7794.72,7612.3,7672,477480,0
1997-05-08,7693.57,7866.04,7683.6,7794.72,362620,0
1997-05-09,7836.2,7856.09,7600.71,7703.51,296246,0
1997-05-12,7686.93,7859.42,7686.93,7738.37,563793,0
1997-05-13,7738.37,7738.37,7657.08,7686.93,332125,0
1997-05-14,7696.87,7696.87,7371.82,7534.34,362196,0
1997-05-15,7514.45,7534.34,7411.62,7524.4,165454,0
1997-05-16,7544.31,7706.83,7482.94,7574.16,424243,0
1997-05-19,7574.16,7574.16,7463.05,7492.9,280841,0
1997-05-20,7492.9,7728.41,7401.68,7686.93,204131,0
1997-05-21,7738.37,7738.37,7585.81,7657.08,167251,0
1997-05-22,7676.98,7696.87,7585.81,7605.69,128629,0
1997-05-23,7615.63,7809.66,7615.63,7768.21,146620,0
1997-05-27,7728.41,7819.62,7657.08,7799.7,119292,0
1997-05-28,7758.25,7778.15,7595.71,7635.52,193683,0
1997-05-29,7635.52,7738.37,7585.81,7716.79,150841,0
1997-05-30,7696.87,7696.87,7585.81,7635.52,313604,0
1997-06-02,7676.98,7706.83,7605.69,7615.63,106524,0
1997-06-03,7605.69,7667.04,7574.16,7574.16,137018,0
1997-06-04,7534.34,7534.34,7411.62,7411.62,204602,0
1997-06-05,7463.05,7595.71,7433.18,7554.27,349904,0
1997-06-06,7514.45,7667.04,7502.85,7657.08,271502,0
1997-06-09,7676.98,7716.79,7433.18,7472.99,311973,0
1997-06-10,7453.11,7463.05,7126.36,7167.84,1096670,0
1997-06-11,7177.8,7239.16,7177.8,7197.71,352490,0
1997-06-12,7197.71,7219.24,7076.62,7136.33,459486,0
1997-06-13,7136.33,7361.89,7086.56,7290.57,339405,0
1997-06-16,7207.64,7219.24,7106.47,7157.9,250716,0
1997-06-17,7157.9,7278.95,7157.9,7239.16,187931,0
1997-06-18,7229.18,7310.47,7187.74,7269.01,235466,0
1997-06-19,7126.36,7219.24,7005.33,7187.74,572867,0
1997-06-20,7229.18,7278.95,7177.8,7187.74,542108,0
1997-06-23,7269.01,7290.57,7066.66,7066.66,264383,0
1997-06-24,7081.59,7081.59,6963.84,6995.37,296407,0
1997-06-25,6973.79,7025.21,6948.91,7000.32,345578,0
1997-06-26,7005.33,7116.44,6902.48,6963.84,241853,0
1997-06-27,6943.94,6963.84,6852.73,6948.91,220010,0
1997-06-30,6943.94,6943.94,6678.59,6730,357501,0
1997-07-01,6710.11,6877.6,6710.11,6877.6,264486,0
1997-07-02,6924.04,7111.45,6882.59,7106.47,347635,0
1997-07-03,7086.56,7152.93,7071.62,7106.47,228081,0
1997-07-07,7187.74,7310.47,7071.62,7081.59,258736,0
1997-07-08,7066.66,7071.62,6963.84,6995.37,261636,0
1997-07-09,7025.21,7081.59,6882.59,6912.43,260741,0
1997-07-10,6902.48,6943.94,6769.83,6841.14,348215,0
1997-07-11,6872.65,6872.65,6734.99,6801.34,316718,0
1997-07-14,6801.34,6801.34,6638.8,6678.59,276516,0
1997-07-15,6668.65,6862.68,6653.7,6801.34,330119,0
1997-07-16,6882.59,7187.74,6841.14,7091.56,492197,0
1997-07-17,7091.56,7157.9,7010.27,7071.62,341831,0
1997-07-18,7071.62,7106.47,6924.04,7066.66,410157,0
1997-07-21,7060.03,7066.66,6963.84,6983.74,208245,0
1997-07-22,7045.12,7167.84,7035.15,7131.36,272190,0
1997-07-23,7219.24,7229.18,7167.84,7182.77,468244,0
1997-07-24,7167.84,7310.47,7086.56,7305.49,417440,0
1997-07-25,7325.36,7325.36,6988.73,7147.93,504808,0
1997-07-28,7136.33,7152.93,6924.04,6978.77,759321,0
1997-07-29,6973.79,7187.74,6958.87,7091.56,746764,0
1997-07-30,7147.93,7229.18,7106.47,7219.24,284851,0
1997-07-31,7219.24,7269.01,7162.85,7239.16,313343,0
1997-08-01,7244.12,7310.47,7142.97,7214.27,361298,0
1997-08-04,7244.12,7290.57,7182.77,7207.64,185451,0
1997-08-05,7264.02,7264.02,7147.93,7224.23,200487,0
1997-08-06,7249.1,7448.11,7202.67,7406.66,315398,0
1997-08-07,7492.9,7574.16,7350.26,7381.77,497474,0
1997-08-08,7325.36,7366.87,7106.47,7142.97,203284,0
1997-08-11,7156.22,7278.95,7156.22,7207.64,335974,0
1997-08-12,7217.58,7273.99,7104.8,7111.45,328747,0
1997-08-13,7131.36,7254.08,7116.44,7156.22,309120,0
1997-08-14,7197.71,7227.55,7136.33,7151.25,238790,0
1997-08-15,7192.7,7254.08,7094.88,7094.88,314976,0
1997-08-18,7131.36,7141.31,6973.79,7008.63,377763,0
1997-08-19,7040.15,7104.8,6983.74,7028.53,428095,0
1997-08-20,7033.5,7288.9,7028.53,7273.99,202968,0
1997-08-21,7288.9,7330.35,7212.62,7269.01,153691,0
1997-08-22,7171.15,7283.93,7156.22,7269.01,119342,0
1997-08-25,7288.9,7370.18,7247.46,7288.9,164874,0
1997-08-26,7273.99,7303.84,7121.41,7166.17,138600,0
1997-08-27,7187.74,7222.56,6998.68,7028.53,159071,0
1997-08-28,7050.08,7050.08,6932.36,7008.63,244860,0
1997-08-29,6998.68,7111.45,6998.68,7050.08,198325,0
1997-09-02,7074.96,7227.55,7074.96,7217.58,263218,0
1997-09-03,7232.53,7539.33,7227.55,7477.96,303211,0
1997-09-04,7497.87,7589.09,7441.48,7539.33,372749,0
1997-09-05,7559.24,7758.25,7559.24,7686.93,426250,0
1997-09-08,7783.13,8129.74,7660.38,8093.24,762278,0
1997-09-09,8063.4,8114.81,7884.26,8088.28,625576,0
1997-09-10,8078.34,8262.41,7945.65,8108.19,499901,0
1997-09-11,8068.37,8235.89,8063.4,8211,660925,0
1997-09-12,8215.99,8230.9,8048.49,8129.74,284746,0
1997-09-15,8292.26,8388.46,8230.9,8250.8,383088,0
1997-09-16,8211,8312.18,8186.13,8277.33,498476,0
1997-09-17,8272.35,8363.6,8240.85,8312.18,284957,0
1997-09-18,8312.18,8531.09,8307.19,8464.76,344101,0
1997-09-19,8464.76,8801.4,8464.76,8730.11,430891,0
1997-09-22,8862.77,8872.73,8638.89,8695.27,276620,0
1997-09-23,8191.11,8373.54,8149.65,8317.14,1266610,0
1997-09-24,8312.18,8368.54,8287.29,8302.23,599616,0
1997-09-25,8230.9,8257.46,8129.74,8134.73,624731,0
1997-09-26,8149.65,8169.54,7884.26,7997.06,272769,0
1997-09-29,7997.06,8048.49,7955.6,8012.01,202600,0
1997-09-30,7945.65,7977.15,7675.33,7675.33,480748,0
1997-10-01,7822.92,7920.76,7746.65,7829.56,339827,0
1997-10-02,7822.92,7854.44,7579.14,7731.73,373119,0
1997-10-03,7783.13,7822.92,7640.49,7711.81,352069,0
1997-10-06,7822.92,7935.67,7783.13,7884.26,369478,0
1997-10-07,7884.26,8058.42,7879.31,7940.66,379818,0
1997-10-08,8036.85,8043.49,7930.71,8043.49,233466,0
1997-10-09,8026.92,8220.97,7950.63,8220.97,212359,0
1997-10-10,8191.11,8292.26,8144.68,8287.29,249344,0
1997-10-13,8434.88,8449.83,8240.85,8277.33,167831,0
1997-10-14,8405.02,8597.44,8338.69,8526.11,401134,0
1997-10-15,8476.36,8924.14,8476.36,8715.17,1019164,0
1997-10-16,8715.17,8720.14,8486.32,8577.52,376811,0
1997-10-17,8531.09,8567.57,8220.97,8373.54,225232,0
1997-10-20,8353.62,8623.96,8211,8597.44,321677,0
1997-10-21,8577.52,8756.63,8516.18,8745.02,162764,0
1997-10-22,8678.68,8735.08,8582.51,8700.25,152473,0
1997-10-23,8597.44,8766.6,8577.52,8710.19,609167,0
1997-10-24,8745.02,8796.44,8618.98,8643.87,349163,0
1997-10-27,8562.6,8592.44,8083.3,8149.65,251666,0
1997-10-28,8026.92,8476.36,7945.65,8353.62,524487,0
1997-10-29,8353.62,8444.83,8201.07,8230.9,353862,0
1997-10-30,7987.12,8262.41,7987.12,8031.9,400819,0
1997-10-31,8031.9,8211,8031.9,8211,248974,0
1997-11-03,8240.85,8623.96,8240.85,8623.96,328274,0
1997-11-04,8419.97,8557.63,8419.97,8552.63,248447,0
1997-11-05,8501.22,8633.92,8476.36,8547.66,251401,0
1997-11-06,8454.81,8613.98,8439.88,8547.66,278836,0
1997-11-07,8398.41,8550.99,8356.96,8536.08,350907,0
1997-11-10,8536.08,8536.08,8245.83,8285.64,143190,0
1997-11-11,8285.64,8428.27,8285.64,8408.35,114120,0
1997-11-12,8398.41,8398.41,8194.43,8209.35,91857,0
1997-11-13,8229.24,8250.8,7970.53,8071.69,194632,0
1997-11-14,8133.04,8418.31,8133.04,8373.54,248552,0
1997-11-17,8408.35,8582.51,8408.35,8489.61,191887,0
1997-11-18,8469.72,8560.95,8469.72,8474.68,206345,0
1997-11-19,8454.81,8509.54,8378.52,8423.29,266227,0
1997-11-20,8541.03,8713.52,8541.03,8713.52,380400,0
1997-11-21,8713.52,8978.86,8668.72,8973.89,493726,0
1997-11-24,8882.7,8953.98,8831.26,8882.7,340934,0
1997-11-25,9045.22,9086.65,8907.55,8922.49,539048,0
1997-11-26,8939.07,9096.62,8934.09,9020.31,472149,0
1997-11-28,9040.24,9121.51,9035.25,9086.65,76131,0
1997-12-01,9172.89,9488.05,9172.89,9458.17,332281,0
1997-12-02,9453.18,9499.63,9357.01,9357.01,322470,0
1997-12-03,9335.43,9335.43,9050.17,9224.33,329172,0
1997-12-04,9202.76,9580.93,9202.76,9381.87,428411,0
1997-12-05,9335.43,9605.78,9335.43,9605.78,252722,0
1997-12-08,9585.86,9824.69,9559.34,9718.51,416066,0
1997-12-09,9718.51,9784.88,9642.25,9784.88,448406,0
1997-12-10,9703.57,9834.63,9682.05,9814.74,516257,0
1997-12-11,9763.26,9804.77,9300.62,9600.84,567803,0
1997-12-12,9605.78,9824.69,9529.48,9539.44,326108,0
1997-12-15,9642.25,9748.39,9610.68,9657.14,223547,0
1997-12-16,9677.03,9753.42,9529.48,9620.75,180807,0
1997-12-17,9600.84,9718.51,9539.44,9590.81,216528,0
1997-12-18,9600.84,9615.72,9315.54,9381.87,357501,0
1997-12-19,9295.64,9539.44,9131.46,9524.45,375069,0
1997-12-22,9483.04,9514.6,9254.17,9254.17,192572,0
1997-12-23,9274.08,9295.64,9131.46,9167.94,192572,0
1997-12-24,9148.04,9219.34,9101.59,9101.59,70012,0
1997-12-26,9081.7,9153,9081.7,9121.51,22423,0
1997-12-29,9131.46,9187.83,9025.31,9040.24,170944,0
1997-12-30,9035.25,9448.21,9035.25,9438.26,196371,0
1997-12-31,9448.21,9784.88,9428.31,9703.57,214681,0
1998-01-02,9662.15,9691.99,9473.12,9565.96,123775,0
1998-01-05,9504.55,9662.15,9504.55,9605.78,179015,0
1998-01-06,9585.86,9696.94,9544.38,9605.78,186612,0
1998-01-07,9458.17,9824.69,9416.69,9824.69,251190,0
1998-01-08,9819.76,9819.76,9499.63,9539.44,334393,0
1998-01-09,9559.34,9687.07,9315.54,9330.45,309489,0
1998-01-12,9172.89,9703.57,9172.89,9647.26,318514,0
1998-01-13,9667.19,9703.57,9544.38,9632.28,276040,0
1998-01-14,9625.66,9625.66,9345.38,9458.17,402085,0
1998-01-15,9438.26,9534.49,9396.8,9411.71,410209,0
1998-01-16,9458.17,9662.15,9458.17,9580.93,321573,0
1998-01-20,9682.05,9861.17,9682.05,9829.6,342783,0
1998-01-21,9906.02,10131.56,9620.75,9620.75,732837,0
1998-01-22,9642.25,9876.06,9539.44,9559.34,334710,0
1998-01-23,9620.75,9652.21,9131.46,9295.64,545644,0
1998-01-26,9315.54,9366.95,9131.46,9157.99,449516,0
1998-01-27,9214.39,9254.17,8887.67,8978.86,371906,0
1998-01-28,9050.17,9340.41,9050.17,9325.48,396754,0
1998-01-29,9315.54,9534.49,9315.54,9504.55,360035,0
1998-01-30,9458.17,9504.55,9305.59,9305.59,273562,0
1998-02-02,9376.9,9416.69,9254.17,9325.48,376811,0
1998-02-03,9320.53,9320.53,9274.08,9290.67,202230,0
1998-02-04,9295.64,9295.64,9131.46,9153,248341,0
1998-02-05,9131.46,9391.81,9131.46,9259.15,407676,0
1998-02-06,9259.15,9544.38,9259.15,9544.38,304213,0
1998-02-09,9544.38,9736.74,9544.38,9687.07,355286,0
1998-02-10,9687.07,9834.63,9610.68,9788.21,286118,0
1998-02-11,9778.25,9930.83,9748.39,9783.18,214891,0
1998-02-12,9773.33,10109.93,9773.33,10043.58,466979,0
1998-02-13,10033.64,10176.29,9706.98,9706.98,665092,0
1998-02-17,9869.43,9982.19,9803.07,9891.03,179860,0
1998-02-18,9895.93,10002.1,9670.4,9706.98,520372,0
1998-02-19,9670.4,9849.5,9605.78,9650.47,210882,0
1998-02-20,9544.38,9594.22,9176.21,9395.13,666043,0
1998-02-23,9706.98,9706.98,9497.91,9522.85,469775,0
1998-02-24,9522.85,9522.85,9242.55,9279.05,278308,0
1998-02-25,9395.13,9544.38,9395.13,9517.82,225918,0
1998-02-26,9620.75,9620.75,9385.21,9426.64,165035,0
1998-02-27,9446.54,9456.52,9222.65,9222.65,256570,0
1998-03-02,9237.57,9350.37,9186.18,9232.62,485550,0
1998-03-03,9313.89,9517.82,9313.89,9493,413321,0
1998-03-04,9584.14,9615.72,9507.96,9599.13,241801,0
1998-03-05,9539.44,9539.44,9323.84,9436.62,232463,0
1998-03-06,9456.52,9726.88,9456.52,9706.98,300681,0
1998-03-09,9625.66,9778.25,9625.66,9701.96,302207,0
1998-03-10,9758.33,9834.63,9635.64,9655.51,338455,0
1998-03-11,9736.74,9910.91,9635.64,9716.84,442183,0
1998-03-12,9736.74,9891.03,9687.07,9864.49,248552,0
1998-03-13,9945.8,9972.33,9854.54,9874.43,185820,0
1998-03-16,10028.6,10114.85,9977.25,10033.64,292606,0
1998-03-17,10033.64,10105.01,9972.33,10023.69,221274,0
1998-03-18,10023.69,10028.6,9778.25,9798.14,239161,0
1998-03-19,9788.21,9930.83,9768.3,9895.93,201436,0
1998-03-20,9945.8,10012.13,9579.23,9660.56,371482,0
1998-03-23,9237.57,9584.14,9222.65,9441.56,693952,0
1998-03-24,9497.91,9559.34,9335.43,9559.34,423611,0
1998-03-25,9900.98,9900.98,9630.62,9753.42,704822,0
1998-03-26,9682.05,9758.33,9527.87,9559.34,192151,0
1998-03-27,9564.26,9677.03,9360.32,9380.2,437274,0
1998-03-30,9380.2,9539.44,9380.2,9502.93,291816,0
1998-03-31,9502.93,9716.84,9502.93,9645.56,234148,0
1998-04-01,9711.9,9711.9,9502.93,9539.44,253933,0
1998-04-02,9645.56,9665.46,9502.93,9589.18,287594,0
1998-04-03,9569.28,9706.98,9569.28,9594.22,275777,0
1998-04-06,9594.22,9645.56,9502.93,9544.38,214415,0
1998-04-07,9522.85,9544.38,9340.41,9380.2,228029,0
1998-04-08,9380.2,9456.52,9222.65,9289,278730,0
1998-04-09,9370.28,9441.56,9365.29,9416.69,183449,0
1998-04-13,9446.54,9605.78,9411.71,9569.28,260846,0
1998-04-14,9549.37,9696.94,9544.38,9665.46,194844,0
1998-04-15,9753.42,9945.8,9753.42,9945.8,368845,0
1998-04-16,10028.6,10562.74,9945.8,10552.71,765126,0
1998-04-17,10503.03,10547.78,10247.55,10348.75,630692,0
1998-04-20,10333.78,10338.79,10018.77,10033.64,366050,0
1998-04-21,10028.6,10247.55,9930.83,10206.14,390055,0
1998-04-22,10227.65,10247.55,10033.64,10033.64,303054,0
1998-04-23,9972.33,10012.13,9706.98,9819.76,351065,0
1998-04-24,9869.43,9945.8,9461.46,9574.29,482070,0
1998-04-27,9421.67,9483.04,9055.16,9212.7,538942,0
1998-04-28,9298.96,9340.41,9136.43,9222.65,357130,0
1998-04-29,9269.09,9544.38,9269.09,9539.44,395595,0
1998-04-30,9559.34,9665.46,9473.12,9483.04,294137,0
1998-05-01,9461.46,9483.04,9217.67,9217.67,475737,0
1998-05-04,9421.67,9461.46,9313.89,9365.29,381298,0
1998-05-05,9345.38,9385.21,9176.21,9176.21,216422,0
1998-05-06,9298.96,9380.2,9094.97,9094.97,425615,0
1998-05-07,9136.43,9401.76,9131.46,9340.41,636390,0
1998-05-08,9421.67,9544.38,9411.71,9483.04,517894,0
1998-05-11,9434.95,9609.09,9272.41,9318.88,374700,0
1998-05-12,9318.88,9375.23,9149.69,9149.69,210724,0
1998-05-13,9237.57,9363.64,9201.1,9323.84,219852,0
1998-05-14,9323.84,9501.33,9282.36,9313.89,306062,0
1998-05-15,9375.23,9466.46,9323.84,9323.84,245652,0
1998-05-18,9303.92,9323.84,9088.32,9216.03,234308,0
1998-05-19,9303.92,9358.64,8977.21,8997.1,390529,0
1998-05-20,9129.77,9181.21,9038.57,9119.84,405355,0
1998-05-21,9139.74,9262.47,9088.32,9119.84,310595,0
1998-05-22,9124.81,9262.47,9083.35,9242.55,243645,0
1998-05-26,9363.64,9542.76,9343.72,9380.2,406042,0
1998-05-27,9333.78,9405.1,9058.47,9328.81,516892,0
1998-05-28,9328.81,9486.36,9225.98,9343.72,182497,0
1998-05-29,9420.04,9507.96,9323.84,9385.21,160021,0
1998-06-01,9201.1,9303.92,9088.32,9139.74,231141,0
1998-06-02,9247.56,9282.36,9139.74,9211.06,319198,0
1998-06-03,9547.77,9579.23,9395.13,9522.85,470670,0
1998-06-04,9466.46,9628.97,9323.84,9589.18,277254,0
1998-06-05,9567.68,9670.4,9512.89,9623.96,207666,0
1998-06-08,9567.68,9909.23,9567.68,9849.5,429993,0
1998-06-09,9833.03,10323.92,9798.14,10240.91,740803,0
1998-06-10,10226.04,10609.18,10083.41,10358.69,936964,0
1998-06-11,10358.69,10439.91,10129.83,10277.48,468244,0
1998-06-12,10098.39,10262.52,10007.1,10206.14,540155,0
1998-06-15,10124.9,10471.49,10058.56,10272.47,557092,0
1998-06-16,10323.92,10405.14,10216.08,10363.73,287384,0
1998-06-17,10348.75,10425.02,10226.04,10240.91,312921,0
1998-06-18,10262.52,10333.78,10206.14,10235.98,214574,0
1998-06-19,10226.04,10363.73,10206.14,10363.73,158437,0
1998-06-22,10516.3,10604.14,10262.52,10267.44,297038,0
1998-06-23,10297.38,10297.38,10036.99,10103.32,301522,0
1998-06-24,10098.39,10139.8,9955.66,10036.99,463179,0
1998-06-25,10041.9,10338.79,10007.1,10252.57,411581,0
1998-06-26,10257.59,10363.73,10216.08,10312.28,200911,0
1998-06-29,10368.66,10486.36,10338.79,10471.49,194632,0
1998-06-30,10444.95,10557.73,10338.79,10547.78,303423,0
1998-07-01,10604.14,10705.26,10567.66,10705.26,401979,0
1998-07-02,10690.41,10736.84,10660.55,10720.25,140710,0
1998-07-06,10720.25,10997.15,10720.25,10990.53,274825,0
1998-07-07,11017.05,11201.2,11007.2,11027.12,459486,0
1998-07-08,11007.2,11007.2,10756.75,10930.8,186664,0
1998-07-09,10935.84,11056.87,10813.1,11017.05,190096,0
1998-07-10,11017.05,11068.53,10899.37,10980.66,130055,0
1998-07-13,11036.95,11128.23,11027.12,11088.42,160391,0
1998-07-14,11425.15,11619.13,11383.62,11602.55,575137,0
1998-07-15,11720.24,11720.24,11118.3,11189.55,533033,0
1998-07-16,11098.38,11159.76,10700.33,11056.87,814089,0
1998-07-17,11144.82,11221.11,10761.74,10823.07,742173,0
1998-07-20,10935.84,10975.65,10527.86,10813.1,552450,0
1998-07-21,10857.83,11022.09,10741.85,10813.1,306853,0
1998-07-22,10852.94,11068.53,10837.95,10919.28,220271,0
1998-07-23,10919.28,10919.28,10710.29,10808.19,220010,0
1998-07-24,10808.19,10833.04,10363.73,10577.62,242751,0
1998-07-27,10486.36,10653.91,10444.95,10542.82,289707,0
1998-07-28,10486.36,10624.07,10378.62,10609.18,224705,0
1998-07-29,10731.81,10731.81,10221.02,10221.02,269235,0
1998-07-30,10282.4,10501.34,10282.4,10323.92,288543,0
1998-07-31,10323.92,10323.92,9915.84,9997.16,198746,0
1998-08-03,9997.16,10022,9761.65,9793.21,284219,0
1998-08-04,9793.21,9822.96,9385.21,9507.96,463286,0
1998-08-05,9507.96,9808.06,9456.52,9599.13,326742,0
1998-08-06,9567.68,9700.35,9476.4,9532.8,187931,0
1998-08-07,9547.77,9925.9,9429.98,9537.71,458274,0
1998-08-10,9597.43,9857.85,9541.14,9634.01,306008,0
1998-08-11,9388.52,9541.14,9388.52,9481.42,360876,0
1998-08-12,9552.71,9619.02,9474.75,9572.62,297671,0
1998-08-13,9552.71,9567.68,9317.2,9348.72,267334,0
1998-08-14,9531.07,9628.97,9332.11,9424.99,371325,0
1998-08-17,9424.99,9776.51,9388.52,9776.51,209246,0
1998-08-18,9791.52,10216.08,9710.2,10199.49,377496,0
1998-08-19,10199.49,10342.13,9884.37,9914.23,549074,0
1998-08-20,9842.88,10051.94,9710.2,9715.23,373803,0
1998-08-21,9429.98,9474.75,9143.05,9368.6,528442,0
1998-08-24,9388.52,9403.44,9143.05,9307.23,356764,0
1998-08-25,9312.21,9415.06,9184.52,9260.81,230719,0
1998-08-26,9221,9221,8889.32,8894.28,400134,0
1998-08-27,8756.63,8776.53,8327.11,8327.11,484073,0
1998-08-28,8491.29,8730.11,8346.99,8592.44,344733,0
1998-08-31,8607.37,8690.28,8317.14,8317.14,557936,0
1998-09-01,8429.92,8536.08,8255.78,8474.68,552240,0
1998-09-02,8424.95,8511.18,7939.02,7985.46,580835,0
1998-09-03,7837.86,7837.86,7429.87,7791.42,726874,0
1998-09-04,7811.33,7877.66,7545.96,7643.84,489085,0
1998-09-08,7980.49,8154.63,7867.71,7990.46,519631,0
1998-09-09,7980.49,8083.3,7817.95,7862.73,396808,0
1998-09-10,7776.47,7832.88,7633.87,7663.7,324052,0
1998-09-11,7658.76,7960.57,7643.84,7786.44,613650,0
1998-09-14,8000.38,8552.63,8000.38,8501.22,406093,0
1998-09-15,8516.18,8889.32,8459.79,8852.81,358398,0
1998-09-16,8899.26,8899.26,8531.09,8700.25,378498,0
1998-09-17,8491.29,8491.29,8378.52,8449.83,274825,0
1998-09-18,8429.92,8526.11,8332.05,8378.52,187510,0
1998-09-21,8255.78,8260.77,8128.08,8245.83,287858,0
1998-09-22,8307.19,8572.57,8307.19,8486.32,254778,0
1998-09-23,8531.09,8735.08,8491.29,8715.17,292239,0
1998-09-24,8653.79,8695.27,8388.46,8434.88,117022,0
1998-09-25,8398.41,8413.34,8255.78,8413.34,155010,0
1998-09-28,8393.46,8628.94,8393.46,8552.63,228660,0
1998-09-29,8633.92,8638.89,8408.35,8516.18,488610,0
1998-09-30,8429.92,8429.92,7894.23,7939.02,580783,0
1998-10-01,7822.92,7919.13,7781.46,7837.86,553768,0
1998-10-02,7877.66,7995.42,7653.74,7899.2,498793,0
1998-10-05,7756.57,7766.54,7536.02,7618.95,241853,0
1998-10-06,7715.11,7889.27,7474.65,7592.4,358927,0
1998-10-07,7552.6,7597.36,7169.5,7209.3,462176,0
1998-10-08,6695.18,6811.27,6673.63,6749.91,1105428,0
1998-10-09,6816.26,7159.54,6781.43,7021.9,508662,0
1998-10-12,7225.89,7235.81,7098.18,7174.47,679180,0
1998-10-13,7154.58,7159.54,6857.71,6872.65,610383,0
1998-10-14,6862.68,7260.72,6822.87,7061.68,534195,0
1998-10-15,6980.43,7643.84,6980.43,7633.87,554772,0
1998-10-16,7715.11,8015.31,7700.2,8000.38,510455,0
1998-10-19,8021.94,8408.35,7877.66,8287.29,413532,0
1998-10-20,8378.52,8486.32,7919.13,8046.81,439438,0
1998-10-21,8041.84,8147.98,7811.33,7899.2,319937,0
1998-10-22,7914.14,8159.6,7867.71,8015.31,446457,0
1998-10-23,8015.31,8235.89,7899.2,8031.9,336450,0
1998-10-26,8031.9,8071.69,7872.68,7919.13,388051,0
1998-10-27,7924.09,8005.36,7817.95,7867.71,543059,0
1998-10-28,7847.79,7919.13,7673.68,7857.75,208191,0
1998-10-29,7963.89,8194.43,7912.47,8184.46,231247,0
1998-10-30,8265.73,8781.51,8250.8,8627.28,565268,0
1998-11-02,8771.54,8980.53,8637.23,8970.57,418596,0
1998-11-03,8965.61,8970.57,8648.83,8730.11,288124,0
1998-11-04,8887.67,8965.61,8637.23,8658.78,351221,0
1998-11-05,8720.14,8929.12,8668.72,8882.7,403032,0
1998-11-06,8882.7,8980.53,8740.05,8740.05,245808,0
1998-11-09,8612.37,8653.79,8449.83,8504.54,419654,0
1998-11-10,8371.87,8459.79,8214.33,8214.33,476580,0
1998-11-11,8167.89,8327.11,8086.61,8162.89,364572,0
1998-11-12,8143.01,8413.34,8128.08,8270.72,271398,0
1998-11-13,8244.17,8536.08,8209.35,8516.18,353754,0
1998-11-16,8536.08,8750,8536.08,8745.02,379186,0
1998-11-17,8698.6,8904.24,8464.76,8759.98,296725,0
1998-11-18,8801.4,8934.09,8688.66,8852.81,326900,0
1998-11-19,8658.78,8720.14,8474.68,8555.97,374807,0
1998-11-20,8648.83,8710.19,8474.68,8526.11,181811,0
1998-11-23,8637.23,8740.05,8555.97,8637.23,316507,0
1998-11-24,8617.33,9342.08,8577.52,9108.24,617399,0
1998-11-25,9108.24,9128.13,8740.05,9025.31,266859,0
1998-11-27,9066.77,9157.99,9036.92,9046.88,140978,0
1998-11-30,9066.77,9066.77,8678.68,8771.54,239849,0
1998-12-01,8668.72,9230.95,8637.23,9066.77,362462,0
1998-12-02,9066.77,9413.39,8958.97,9403.44,524750,0
1998-12-03,9383.56,9383.56,8944.03,8944.03,339879,0
1998-12-04,9128.13,9250.87,8862.77,8862.77,207292,0
1998-12-07,9066.77,9189.5,8953.98,9076.73,164188,0
1998-12-08,9076.73,9230.95,8710.19,8904.24,305325,0
1998-12-09,8831.26,8862.77,8403.39,8494.6,484390,0
1998-12-10,8474.68,8587.46,8167.89,8167.89,241905,0
1998-12-11,8167.89,8167.89,7514.45,7657.08,639081,0
1998-12-14,7607.34,7730.06,7361.89,7474.65,337980,0
1998-12-15,7514.45,7668.69,7484.6,7627.22,257574,0
1998-12-16,7678.64,7789.77,7524.4,7668.69,299254,0
1998-12-17,7698.55,8209.35,7698.55,8128.08,386943,0
1998-12-18,8015.31,8536.08,8015.31,8413.34,409945,0
1998-12-21,8371.87,8597.44,8229.24,8250.8,282001,0
1998-12-22,8086.61,8322.11,7912.47,8250.8,264222,0
1998-12-23,8270.72,8322.11,8128.08,8189.44,147676,0
1998-12-24,8229.24,8270.72,8128.08,8219.3,46586,0
1998-12-28,8322.11,8403.39,8250.8,8270.72,192941,0
1998-12-29,8250.8,8270.72,8157.93,8209.35,139548,0
1998-12-30,8209.35,8617.33,8199.39,8577.52,301788,0
1998-12-31,8740.05,8740.05,8494.6,8494.6,284851,0
1999-01-04,8516.18,8720.14,8413.34,8484.66,158014,0
1999-01-05,8444.83,9148.04,8444.83,8904.24,516361,0
1999-01-06,9219.34,9740.13,9219.34,9720.25,1101311,0
1999-01-07,9506.26,9924.2,9454.84,9791.52,621088,0
1999-01-08,9833.03,9995.46,9690.31,9761.65,571284,0
1999-01-11,9720.25,9720.25,9413.39,9474.75,254987,0
1999-01-12,9474.75,9536.11,9312.21,9322.15,397757,0
1999-01-13,8904.24,9302.26,8852.81,9199.45,324261,0
1999-01-14,9036.92,9157.99,8750,8924.14,291605,0
1999-01-15,9157.99,9302.26,9086.65,9148.04,513567,0
1999-01-19,9189.5,9312.21,8924.14,9086.65,312603,0
1999-01-20,8985.5,8985.5,8361.92,8464.76,459276,0
1999-01-21,8474.68,8617.33,8177.85,8229.24,539947,0
1999-01-22,8106.53,8157.93,7924.09,8005.36,360929,0
1999-01-25,8045.17,8454.81,7983.78,8454.81,700969,0
1999-01-26,8361.92,8637.23,8290.63,8413.34,401398,0
1999-01-27,8413.34,8444.83,8056.76,8056.76,357977,0
1999-01-28,8209.35,8250.8,7973.83,8189.44,295721,0
1999-01-29,8167.89,8924.14,8086.61,8914.19,661558,0
1999-02-01,9148.04,9474.75,8924.14,9128.13,647575,0
1999-02-02,9108.24,9209.4,8934.09,9157.99,418174,0
1999-02-03,9148.04,9546.06,9066.77,9363.64,478164,0
1999-02-04,9383.56,9546.06,9260.81,9352.03,412160,0
1999-02-05,9352.03,9434.95,9108.24,9403.44,263432,0
1999-02-08,9444.9,9444.9,8985.5,9138.08,399603,0
1999-02-09,9138.08,9138.08,8821.32,8862.77,270921,0
1999-02-10,8821.32,8934.09,8720.14,8821.32,168463,0
1999-02-11,8831.26,8862.77,8698.6,8821.32,376071,0
1999-02-12,8784.82,8804.72,8590.8,8590.8,253986,0
1999-02-16,8733.41,8846.2,8539.4,8580.85,242854,0
1999-02-17,8652.17,9153,8610.68,8988.83,370268,0
1999-02-18,9133.1,9133.1,8897.61,8968.92,177064,0
1999-02-19,8958.97,9121.51,8958.97,8998.78,148889,0
1999-02-22,9315.54,9479.73,9214.39,9479.73,377077,0
1999-02-23,9479.73,9541.14,9398.46,9469.75,230933,0
1999-02-24,10123.17,10184.62,9837.93,9970.62,947306,0
1999-02-25,9857.85,9867.81,9612.4,9745.1,308276,0
1999-02-26,9887.7,10123.17,9806.5,9939.15,379873,0
1999-03-01,9899.35,10449.97,9857.85,10287.35,590648,0
1999-03-02,10604.14,10899.37,10582.63,10725.15,795251,0
1999-03-03,10736.84,10837.95,10337.2,10408.46,355444,0
1999-03-04,10368.66,10439.91,10143.09,10287.35,273983,0
1999-03-05,10378.62,10439.91,10214.37,10368.66,220380,0
1999-03-08,10420.02,10501.34,10226.04,10265.84,232408,0
1999-03-09,10226.04,10449.97,10093.34,10449.97,339615,0
1999-03-10,10408.46,10408.46,10214.37,10297.38,275248,0
1999-03-11,10265.84,10275.79,9867.81,9887.7,220642,0
1999-03-12,9806.5,10501.34,9806.5,10459.82,488821,0
1999-03-15,10624.07,11277.49,10624.07,11277.49,610223,0
1999-03-16,11277.49,11277.49,10909.31,10909.31,411581,0
1999-03-17,10950.71,11053.66,10680.46,10828.08,333708,0
1999-03-18,10786.6,11584.36,10786.6,11532.87,487397,0
1999-03-19,11532.87,11532.87,11103.3,11216.07,358504,0
1999-03-22,11174.65,11174.65,10705.26,10705.26,286329,0
1999-03-23,10837.95,10992.22,10582.63,10653.91,298411,0
1999-03-24,10695.41,11093.45,10521.22,10879.46,326108,0
1999-03-25,11012.13,11318.99,11002.18,11226.11,256360,0
1999-03-26,11206.23,11206.23,10899.37,11083.39,241167,0
1999-03-29,11093.45,11297.4,10950.71,11277.49,282110,0
1999-03-30,11522.95,11675.53,11400.2,11594.2,846798,0
1999-03-31,11522.95,11707,11042,11358.78,333390,0
1999-04-01,11461.53,11471.58,11113.34,11216.07,217847,0
1999-04-05,11174.65,11542.82,11174.65,11441.62,245439,0
1999-04-06,11430.06,11522.95,11308.96,11380.3,127151,0
1999-04-07,11430.06,11481.43,11154.77,11206.23,196108,0
1999-04-08,11174.65,11206.23,10980.66,11002.18,247708,0
1999-04-09,11113.34,11758.43,11073.54,11697.13,389422,0
1999-04-12,11400.2,11430.06,11164.72,11287.44,337346,0
1999-04-13,11358.78,11410.17,11174.65,11196.16,168568,0
1999-04-14,11235.98,11768.39,11235.98,11635.71,321573,0
1999-04-15,11685.45,11768.39,10808.19,11113.34,591913,0
1999-04-16,11154.77,11308.96,10828.08,10837.95,370903,0
1999-04-19,10879.46,11390.25,10879.46,11144.82,460806,0
1999-04-20,11196.16,11410.17,10675.51,10715.31,356394,0
1999-04-21,10695.41,10992.22,10695.41,10857.83,335604,0
1999-04-22,10992.22,11216.07,10808.19,10909.31,308961,0
1999-04-23,10889.4,10909.31,10663.85,10879.46,198852,0
1999-04-26,10930.8,11216.07,10889.4,11164.72,213466,0
1999-04-27,11196.16,11247.64,10776.62,10919.28,302842,0
1999-04-28,10889.4,10909.31,10624.07,10705.26,218319,0
1999-04-29,10624.07,10633.99,9683.66,10123.17,558940,0
1999-04-30,10297.38,10643.96,10143.09,10368.66,646520,0
1999-05-03,10275.79,10653.91,10133.16,10501.34,275462,0
1999-05-04,10481.41,11103.3,10459.82,10798.12,399180,0
1999-05-05,10798.12,11012.13,10705.26,10909.31,233358,0
1999-05-06,10869.53,11042,10675.51,10940.87,447510,0
1999-05-07,11012.13,11022.09,10633.99,10766.69,387786,0
1999-05-10,10821.46,11015.44,10791.5,10985.61,175057,0
1999-05-11,10944.09,11128.23,10833.04,11076.76,156328,0
1999-05-12,11036.95,11118.3,10833.04,11015.44,284480,0
1999-05-13,10975.65,11027.12,10781.68,10924.2,227819,0
1999-05-14,10637.33,10720.25,10576.01,10617.44,280420,0
1999-05-17,10576.01,10607.47,10403.52,10536.21,198852,0
1999-05-18,10504.65,10587.58,10300.6,10576.01,145301,0
1999-05-19,10464.86,10464.86,9831.3,10055.16,411265,0
1999-05-20,10035.25,10371.96,10025.41,10270.87,305638,0
1999-05-21,10187.84,10219.38,9861.17,9892.71,283269,0
1999-05-24,9871.1,9871.1,9370.28,9483.04,236417,0
1999-05-25,9483.04,9708.58,9381.87,9443.24,261849,0
1999-05-26,9483.04,9554.4,9186.18,9217.67,208614,0
1999-05-27,9534.49,9769.9,9053.49,9114.86,751354,0
1999-05-28,9217.67,9431.62,9217.67,9381.87,324316,0
1999-06-01,9564.26,9769.9,9443.24,9637.24,358133,0
1999-06-02,9401.76,9554.4,9197.79,9554.4,201492,0
1999-06-03,9421.67,9524.45,9381.87,9514.6,158491,0
1999-06-04,9687.07,9687.07,9554.4,9677.03,92592,0
1999-06-07,9544.38,10015.35,9370.28,9973.95,244703,0
1999-06-08,9973.95,9973.95,9698.64,9799.85,394750,0
1999-06-09,9708.58,9718.51,9237.57,9289,496629,0
1999-06-10,9330.45,9483.04,9279.05,9360.32,228081,0
1999-06-11,9350.37,9443.24,9237.57,9320.53,149892,0
1999-06-14,9360.32,9381.87,9065.09,9065.09,135805,0
1999-06-15,9085.01,9227.64,8972.23,9124.81,151366,0
1999-06-16,9166.28,9473.12,9114.86,9237.57,270079,0
1999-06-17,9247.56,9340.41,9033.59,9207.73,170310,0
1999-06-18,9186.18,9453.18,9124.81,9146.36,394012,0
1999-06-21,9186.18,9637.24,9094.97,9605.78,329960,0
1999-06-22,9575.92,9575.92,9207.73,9289,266227,0
1999-06-23,9259.15,9320.53,9186.18,9269.09,162184,0
1999-06-24,9308.9,9443.24,9176.21,9237.57,248236,0
1999-06-25,9237.57,9421.67,9197.79,9197.79,180546,0
1999-06-28,9289,9544.38,9279.05,9473.12,174162,0
1999-06-29,9473.12,9473.12,9237.57,9269.09,149681,0
1999-06-30,9279.05,9534.49,9259.15,9421.67,235785,0
1999-07-01,9443.24,9698.64,9443.24,9698.64,235414,0
1999-07-02,9605.78,10045.31,9605.78,9983.9,270132,0
1999-07-06,9964,9964,9789.81,9831.3,168305,0
1999-07-07,9831.3,10167.94,9760.06,10148.04,182179,0
1999-07-08,9973.95,10035.25,9831.3,9922.47,150737,0
1999-07-09,9922.47,9973.95,9698.64,9728.48,138179,0
1999-07-12,9769.9,9922.47,9738.43,9841.25,160970,0
1999-07-13,9799.85,9841.25,9718.51,9718.51,127944,0
1999-07-14,9728.48,9799.85,9647.26,9760.06,133536,0
1999-07-15,9769.9,9789.81,9605.78,9657.14,260794,0
1999-07-16,9605.78,9657.14,9488.05,9657.14,189725,0
1999-07-19,9748.39,10177.98,9718.51,10167.94,395171,0
1999-07-20,10055.16,10270.87,9983.9,10076.75,355974,0
1999-07-21,10086.72,10403.52,10086.72,10320.53,286645,0
1999-07-22,10280.71,10381.92,10219.38,10239.29,208137,0
1999-07-23,10249.23,10320.53,10106.63,10290.77,180862,0
1999-07-26,10136.47,10219.38,9954.03,10045.31,120874,0
1999-07-27,10003.78,10209.42,10003.78,10177.98,89744,0
1999-07-28,10096.67,10126.54,10015.35,10065.2,80986,0
1999-07-29,10025.41,10096.67,9718.51,9738.43,94969,0
1999-07-30,9809.73,9912.64,9738.43,9748.39,119079,0
1999-08-02,9708.58,10015.35,9657.14,9942.39,160021,0
1999-08-03,9902.57,10086.72,9708.58,9728.48,77558,0
1999-08-04,9760.06,9809.73,9463.15,9473.12,109844,0
1999-08-05,9514.6,9564.26,9330.45,9330.45,88531,0
1999-08-06,9370.28,9401.76,9094.97,9094.97,117180,0
1999-08-09,9098.29,9355.35,9098.29,9201.1,113434,0
1999-08-10,9159.63,9211.06,8700.25,8771.54,257099,0
1999-08-11,8751.67,8832.94,8486.32,8567.57,267916,0
1999-08-12,8597.44,8874.38,8597.44,8751.67,369478,0
1999-08-13,8904.24,8904.24,8700.25,8731.77,238318,0
1999-08-16,8731.77,8803.09,8658.78,8700.25,264801,0
1999-08-17,8731.77,8781.51,8373.54,8444.83,290655,0
1999-08-18,8496.27,8771.54,8424.95,8454.81,314554,0
1999-08-19,8413.34,8638.89,8363.6,8444.83,156433,0
1999-08-20,8464.76,8486.32,8250.8,8373.54,221751,0
1999-08-23,8444.83,8670.42,8434.88,8638.89,134062,0
1999-08-24,8700.25,8884.32,8648.83,8884.32,169517,0
1999-08-25,8884.32,9405.1,8854.49,9405.1,338138,0
1999-08-26,9343.72,9343.72,8884.32,8884.32,213096,0
1999-08-27,8915.85,8925.78,8690.28,8854.49,137544,0
1999-08-30,8874.38,8884.32,8628.94,8670.42,111481,0
1999-08-31,8670.42,8700.25,8280.65,8312.18,211410,0
1999-09-01,8363.6,8393.46,8118.11,8240.85,260528,0
1999-09-02,8240.85,8464.76,8096.56,8413.34,252669,0
1999-09-03,8547.66,8690.28,8444.83,8618.98,197902,0
1999-09-07,8506.22,8506.22,8189.44,8199.39,186718,0
1999-09-08,8179.48,8189.44,7811.33,7851.11,617345,0
1999-09-09,7902.52,8526.11,7740,8454.81,432103,0
1999-09-10,8464.76,8496.27,8147.98,8209.35,333760,0
1999-09-13,8179.48,8444.83,8128.08,8199.39,249344,0
1999-09-14,8096.56,8363.6,8035.22,8280.65,189567,0
1999-09-15,8322.11,8486.32,8179.48,8240.85,206238,0
1999-09-16,8250.8,8260.77,7934.03,8025.25,202600,0
1999-09-17,8056.76,8138.03,7953.95,7995.42,179964,0
1999-09-20,7953.95,8229.24,7953.95,8199.39,233778,0
1999-09-21,8076.69,8199.39,7862.73,7973.83,307221,0
1999-09-22,7862.73,7973.83,7667.04,7759.91,280841,0
1999-09-23,7963.89,8147.98,7708.51,7740,359137,0
1999-09-24,7759.91,7872.68,7657.08,7678.64,190622,0
1999-09-27,7769.87,7811.33,7472.99,7555.92,207666,0
1999-09-28,7627.22,7728.41,7482.94,7575.81,176114,0
1999-09-29,7678.64,7789.77,7617.27,7759.91,236733,0
1999-09-30,7759.91,7995.42,7749.95,7934.03,246388,0
1999-10-01,7924.09,7924.09,7678.64,7779.81,136172,0
1999-10-04,7821.26,8342.02,7811.33,8280.65,303793,0
1999-10-05,8342.02,8700.25,8342.02,8609.04,347264,0
1999-10-06,8526.11,8648.83,8413.34,8577.52,179122,0
1999-10-07,8700.25,8822.97,8609.04,8618.98,261583,0
1999-10-08,8997.1,9017.01,8813.03,8884.32,571392,0
1999-10-11,8935.75,8955.65,8526.11,8609.04,220432,0
1999-10-12,8454.81,8567.57,8280.65,8496.27,223176,0
1999-10-13,8424.95,8638.89,8413.34,8424.95,162976,0
1999-10-14,8444.83,8609.04,8424.95,8506.22,154586,0
1999-10-15,8280.65,8464.76,8179.48,8199.39,237582,0
1999-10-18,8199.39,8342.02,8147.98,8240.85,174585,0
1999-10-19,8280.65,8444.83,8240.85,8240.85,142081,0
1999-10-20,8260.77,8280.65,7924.09,8056.76,205711,0
1999-10-21,7892.59,7995.42,7862.73,7862.73,151212,0
1999-10-22,7851.11,8179.48,7851.11,8086.61,133746,0
1999-10-25,8056.76,8167.89,7882.65,8118.11,130477,0
1999-10-26,8096.56,8128.08,7821.26,7882.65,243909,0
1999-10-27,8086.61,8342.02,8076.69,8167.89,402928,0
1999-10-28,8219.3,8557.63,8209.35,8526.11,308119,0
1999-10-29,8658.78,9201.1,8587.46,8904.24,578882,0
1999-11-01,8832.94,8842.9,8413.34,8424.95,305689,0
1999-11-02,8424.95,8536.08,8280.65,8322.11,277254,0
1999-11-03,8373.54,8648.83,8270.72,8474.68,196953,0
1999-11-04,8516.18,8597.44,8260.77,8260.77,214681,0
1999-11-05,8413.34,8567.57,8363.6,8474.68,175005,0
1999-11-08,8479.68,8602.41,8346.99,8509.54,203706,0
1999-11-09,8643.87,8643.87,8224.28,8234.25,179436,0
1999-11-10,8244.17,8438.21,8192.76,8305.55,128153,0
1999-11-11,8305.55,8366.89,8141.34,8244.17,112434,0
1999-11-12,8337.03,8509.54,8285.64,8408.35,230298,0
1999-11-15,8408.35,8469.72,8192.76,8224.28,229136,0
1999-11-17,8459.79,8531.09,8111.51,8162.89,231038,0
1999-11-18,8018.63,8244.17,7937.36,8214.33,447934,0
1999-11-19,8101.55,8152.94,7978.8,7998.71,313974,0
1999-11-22,7875.99,8070.05,7794.72,8008.68,395435,0
1999-11-23,8070.05,8386.81,7968.88,8325.43,965350,0
1999-11-24,8337.03,8337.03,8079.99,8162.89,310175,0
1999-11-26,8162.89,8162.89,8030.23,8040.2,116125,0
1999-11-29,8121.45,8162.89,7917.45,7957.25,429625,0
1999-11-30,8060.08,8202.71,8018.63,8060.08,259207,0
1999-12-01,8018.63,8224.28,8018.63,8079.99,243697,0
1999-12-02,8141.34,8337.03,8101.55,8254.13,368739,0
1999-12-03,8305.55,8386.81,8295.56,8356.96,332125,0
1999-12-06,8234.25,8398.41,8121.45,8398.41,260003,0
1999-12-07,8356.96,8673.72,8356.96,8376.87,397122,0
1999-12-08,8408.35,8550.99,8040.2,8131.4,438752,0
1999-12-09,8152.94,8224.28,7753.28,7824.6,345156,0
1999-12-10,7846.13,8079.99,7804.68,7957.25,355760,0
1999-12-13,7937.36,8224.28,7937.36,8139.7,432474,0
1999-12-14,8224.28,8386.81,8141.34,8192.76,259207,0
1999-12-15,8202.71,8214.33,8060.08,8131.4,146777,0
1999-12-16,8101.55,8101.55,7866.04,7917.45,234414,0
1999-12-17,7866.04,8050.13,7866.04,7957.25,356658,0
1999-12-20,8091.6,8111.51,7937.36,7978.8,197060,0
1999-12-21,7978.8,8050.13,7875.99,7895.91,206661,0
1999-12-22,7937.36,7978.8,7866.04,7907.5,134486,0
1999-12-23,7917.45,8091.6,7866.04,8070.05,196689,0
1999-12-27,8030.23,8254.13,7927.41,8101.55,176270,0
1999-12-28,7947.31,8214.33,7947.31,8040.2,222489,0
1999-12-29,8224.28,8244.17,8040.2,8141.34,127998,0
1999-12-30,8111.51,8366.89,8070.05,8295.56,192941,0
1999-12-31,8254.13,8285.64,8121.45,8152.94,73599,0
2000-01-03,8386.81,8386.81,8091.6,8182.81,235785,0
2000-01-04,8050.13,8305.55,7917.45,7988.77,265541,0
2000-01-05,8030.23,8101.55,7968.88,8060.08,221118,0
2000-01-06,8070.05,8101.55,7937.36,8018.63,208402,0
2000-01-07,8060.08,8305.55,7988.77,8285.64,278573,0
2000-01-10,8285.64,8469.72,8254.13,8356.96,286171,0
2000-01-11,8337.03,8745.02,8337.03,8408.35,354704,0
2000-01-12,8509.54,8602.41,8428.27,8509.54,236153,0
2000-01-13,8428.27,8479.68,8152.94,8152.94,777788,0
2000-01-14,8275.68,8346.99,8141.34,8182.81,309120,0
2000-01-18,8152.94,8632.24,8152.94,8531.09,424192,0
2000-01-19,8489.61,8570.88,8202.71,8305.55,398074,0
2000-01-20,8192.76,8448.16,7937.36,7998.71,391320,0
2000-01-21,7773.16,7866.04,7660.38,7672,561050,0
2000-01-24,7630.54,7794.72,7610.65,7691.91,651797,0
2000-01-25,7610.65,7650.46,7537.68,7589.09,606369,0
2000-01-26,7569.18,7753.28,7527.72,7711.81,523959,0
2000-01-27,7773.16,7875.99,7701.87,7814.64,457219,0
2000-01-28,7733.36,7917.45,7721.75,7733.36,370429,0
2000-01-31,7856.09,7875.99,7446.47,7579.14,270818,0
2000-02-01,7549.3,7814.64,7537.68,7753.28,309754,0
2000-02-02,7721.75,7978.8,7569.18,7917.45,327904,0
2000-02-03,7804.68,7917.45,7743.34,7866.04,430416,0
2000-02-04,7804.68,7937.36,7794.72,7814.64,277412,0
2000-02-07,7808.01,7972.19,7798.06,7879.31,317878,0
2000-02-08,7879.31,8065.05,7839.51,8003.69,278045,0
2000-02-09,7879.31,7982.15,7788.11,7798.06,268073,0
2000-02-10,7788.11,7817.95,7368.5,7501.19,427988,0
2000-02-11,7675.33,7746.65,7511.13,7685.27,313869,0
2000-02-14,7645.47,7695.25,7459.73,7645.47,220484,0
2000-02-15,7613.96,7633.87,7265.68,7511.13,440073,0
2000-02-16,7327.06,7849.47,7317.1,7706.83,298831,0
2000-02-17,7859.42,7982.15,7817.95,7920.76,354651,0
2000-02-18,8013.65,8065.05,7532.69,7562.56,394065,0
2000-02-22,7623.91,7890.91,7584.12,7859.42,472993,0
2000-02-23,7839.51,7849.47,7604.03,7613.96,205395,0
2000-02-24,7613.96,7736.67,7542.66,7685.27,222489,0
2000-02-25,7685.27,7778.15,7572.51,7572.51,203600,0
2000-02-28,7613.96,7716.79,7501.19,7572.51,257624,0
2000-02-29,7532.69,7532.69,7378.47,7471.33,270607,0
2000-03-01,7511.13,7511.13,7388.41,7439.82,205395,0
2000-03-02,7337.02,7368.5,7133.01,7174.47,330597,0
2000-03-03,7174.47,7726.73,7174.47,7685.27,636760,0
2000-03-06,7849.47,7849.47,7439.82,7491.25,352595,0
2000-03-07,7491.25,7491.25,7133.01,7142.97,408153,0
2000-03-08,7225.89,7808.01,7194.37,7778.15,422291,0
2000-03-09,7695.25,7920.76,7552.6,7716.79,289441,0
2000-03-10,7665.38,7879.31,7623.91,7829.56,267070,0
2000-03-13,7695.25,8094.91,7562.56,8084.98,298253,0
2000-03-14,8084.98,8084.98,7849.47,7972.19,281054,0
2000-03-15,8065.05,8269.06,7982.15,8227.59,649105,0
2000-03-16,8298.89,8423.29,8187.78,8340.38,590383,0
2000-03-17,8350.32,8411.67,8136.37,8146.32,402611,0
2000-03-20,8249.15,8534.4,8156.26,8249.15,285273,0
2000-03-21,8288.95,8657.12,8269.06,8575.89,267546,0
2000-03-22,8453.13,8617.33,8237.54,8269.06,305271,0
2000-03-23,8197.75,8740.05,8197.75,8688.66,287594,0
2000-03-24,8904.24,8904.24,8371.87,8617.33,311920,0
2000-03-27,8617.33,8617.33,8381.83,8514.49,219058,0
2000-03-28,8831.26,9005.41,8708.55,8965.61,369900,0
2000-03-29,8953.98,8953.98,8514.49,8668.72,260741,0
2000-03-30,8647.17,8657.12,8443.2,8575.89,196901,0
2000-03-31,8781.51,9066.77,8617.33,8720.14,317666,0
2000-04-03,8759.98,9046.88,8320.47,8423.29,389053,0
2000-04-04,8463.09,8995.46,8463.09,8791.46,726030,0
2000-04-05,8769.9,9128.13,8759.98,9046.88,514726,0
2000-04-06,9088.32,9282.36,9088.32,9211.06,320518,0
2000-04-07,9169.59,9179.55,8769.9,8781.51,230510,0
2000-04-10,8944.03,9211.06,8934.09,9015.33,223333,0
2000-04-11,9108.24,9240.91,9046.88,9169.59,275091,0
2000-04-12,9076.73,9333.78,9046.88,9108.24,322154,0
2000-04-13,9272.41,9272.41,8801.4,8842.9,325581,0
2000-04-14,8811.36,8811.36,8136.37,8187.78,356341,0
2000-04-17,8187.78,8391.8,7982.15,8023.59,178908,0
2000-04-18,8249.15,8423.29,8166.23,8217.64,266123,0
2000-04-19,8269.06,8555.97,8269.06,8361.92,205606,0
2000-04-20,8371.87,8740.05,8350.32,8698.6,287277,0
2000-04-24,8534.4,8821.32,8350.32,8524.45,247286,0
2000-04-25,8524.45,8914.19,8524.45,8892.63,202651,0
2000-04-26,8872.73,8892.63,8565.92,8585.84,220326,0
2000-04-27,8401.73,8740.05,8401.73,8499.57,300415,0
2000-04-28,8781.51,8781.51,8514.49,8637.23,199379,0
2000-05-01,8555.97,8975.55,8555.97,8944.03,239637,0
2000-05-02,8944.03,9179.55,8821.32,9066.77,311444,0
2000-05-03,9066.77,9230.95,9056.8,9179.55,305006,0
2000-05-04,9159.63,9169.59,8842.9,8924.14,165085,0
2000-05-05,8953.98,9189.5,8953.98,9098.29,169781,0
2000-05-08,9111.54,9347.06,9111.54,9307.23,168939,0
2000-05-09,9347.06,9542.76,9214.39,9275.75,277570,0
2000-05-10,9224.33,9420.04,9133.1,9265.77,245070,0
2000-05-11,9358.64,9552.71,9265.77,9347.06,242328,0
2000-05-12,9297.29,9317.2,9091.65,9133.1,280155,0
2000-05-15,9297.29,9327.14,9111.54,9194.48,186243,0
2000-05-16,9224.33,9501.33,9204.43,9307.23,258892,0
2000-05-17,9214.39,9491.28,9214.39,9255.84,191097,0
2000-05-18,9265.77,9317.2,8988.83,9000.42,202177,0
2000-05-19,9010.36,9071.76,8682.01,8723.47,169147,0
2000-05-22,8804.72,8897.61,8723.47,8743.36,252087,0
2000-05-23,8764.92,9133.1,8764.92,9040.24,173898,0
2000-05-24,8846.2,8968.92,8149.65,8436.59,544272,0
2000-05-25,8355.31,8426.6,8211,8262.41,631271,0
2000-05-26,8303.88,8355.31,8211,8220.97,188300,0
2000-05-30,8272.35,8375.19,8232.57,8365.24,252510,0
2000-05-31,8343.67,8539.4,8303.88,8426.6,204655,0
2000-06-01,8405.02,8569.22,8365.24,8559.27,174585,0
2000-06-02,8559.27,8630.6,8313.83,8507.87,529813,0
2000-06-05,8436.59,8610.68,8355.31,8517.83,206238,0
2000-06-06,8517.83,8559.27,8313.83,8337.03,345894,0
2000-06-07,8436.59,8620.64,8385.14,8600.75,292554,0
2000-06-08,8517.83,8579.2,8468.06,8478.02,179067,0
2000-06-09,8517.83,8887.67,8517.83,8836.23,220642,0
2000-06-12,8794.78,8836.23,8662.11,8667.09,128153,0
2000-06-13,8753.31,8784.82,8365.24,8478.02,166985,0
2000-06-14,8539.4,8590.8,8426.6,8507.87,94757,0
2000-06-15,8517.83,8559.27,8375.19,8436.59,158754,0
2000-06-16,8355.31,8385.14,8272.35,8282.32,280155,0
2000-06-19,8365.24,8446.52,8282.32,8303.88,170044,0
2000-06-20,8395.09,8497.93,8191.11,8272.35,180069,0
2000-06-21,8272.35,8333.75,8191.11,8323.8,161920,0
2000-06-22,8313.83,8395.09,8211,8375.19,134749,0
2000-06-23,8405.02,8549.35,8313.83,8507.87,156222,0
2000-06-26,8497.93,8497.93,8242.5,8242.5,106734,0
2000-06-27,8211,8753.31,8191.11,8682.01,222436,0
2000-06-28,8691.96,8764.92,8559.27,8567.57,116388,0
2000-06-29,8569.22,8569.22,8355.31,8426.6,135171,0
2000-06-30,8426.6,8713.52,8280.65,8282.32,213677,0
2000-07-03,8355.31,8468.06,8282.32,8416.66,111693,0
2000-07-05,8559.27,8826.29,8529.42,8743.36,197428,0
2000-07-06,8753.31,8958.97,8569.22,8917.51,188088,0
2000-07-07,8917.51,9020.31,8876.04,8887.67,105626,0
2000-07-10,8846.2,8958.97,8774.89,8774.89,135912,0
2000-07-11,8774.89,8794.78,8620.64,8703.58,104518,0
2000-07-12,8703.58,9030.27,8662.11,8958.97,177592,0
2000-07-13,9010.36,9061.79,8784.82,8897.61,136014,0
2000-07-14,8958.97,9091.65,8939.07,9081.7,100403,0
2000-07-17,8907.55,9327.14,8907.55,9219.34,168568,0
2000-07-18,9398.46,9471.42,9358.64,9420.04,230298,0
2000-07-19,9297.29,9297.29,8662.11,8784.82,469301,0
2000-07-20,8887.67,9050.17,8826.29,8826.29,176800,0
2000-07-21,8927.44,8958.97,8856.15,8927.44,128892,0
2000-07-24,8978.86,9214.39,8958.97,9143.05,123986,0
2000-07-25,9101.59,9235.92,9000.42,9010.36,99452,0
2000-07-26,8836.23,9123.13,8836.23,8856.15,152054,0
2000-07-27,8814.67,9020.31,8640.55,8640.55,155798,0
2000-07-28,8723.47,8784.82,8313.83,8385.14,163080,0
2000-07-31,8426.6,8927.44,8405.02,8794.78,303793,0
2000-08-01,8826.29,8846.2,8549.35,8652.17,116655,0
2000-08-02,8672.06,8672.06,8220.97,8282.32,277727,0
2000-08-03,8242.5,8426.6,8242.5,8355.31,196426,0
2000-08-04,8375.19,8468.06,8262.41,8436.59,129526,0
2000-08-07,8390.11,8542.7,8378.52,8502.9,138968,0
2000-08-08,8461.43,8574.19,8461.43,8532.74,140500,0
2000-08-09,8604.07,8604.07,8358.61,8358.61,114912,0
2000-08-10,8358.61,8542.7,8277.33,8522.79,299200,0
2000-08-11,8481.35,8726.77,8481.35,8645.53,170258,0
2000-08-14,8613.98,8655.48,8522.79,8625.61,143454,0
2000-08-15,8594.13,8594.13,8378.52,8429.92,138127,0
2000-08-16,8390.11,8410.02,8277.33,8338.69,135278,0
2000-08-17,8255.78,8265.73,8081.66,8123.09,239849,0
2000-08-18,8194.43,8358.61,8133.04,8277.33,118765,0
2000-08-21,8317.14,8410.02,8297.26,8378.52,97131,0
2000-08-22,8390.11,8512.86,8245.83,8287.29,137649,0
2000-08-23,8245.83,8255.78,7856.09,7867.71,279892,0
2000-08-24,7948.96,8113.18,7887.61,8020.28,222070,0
2000-08-25,8030.23,8225.92,8010.33,8123.09,105150,0
2000-08-28,8123.09,8317.14,8123.09,8184.46,118077,0
2000-08-29,8235.89,8265.73,8051.8,8204.37,142557,0
2000-08-30,8123.09,8235.89,8113.18,8154.63,98821,0
2000-08-31,8113.18,8174.52,7990.46,8113.18,203284,0
2000-09-01,8133.04,8133.04,7794.72,7958.93,261322,0
2000-09-05,7958.93,8184.46,7877.66,8164.58,182338,0
2000-09-06,8204.37,8277.33,8143.01,8174.52,142873,0
2000-09-07,8113.18,8113.18,7980.49,8051.8,117655,0
2000-09-08,7897.56,8091.6,7897.56,8030.23,292871,0
2000-09-11,8030.23,8113.18,7774.85,7836.2,144034,0
2000-09-12,7794.72,7887.61,7764.9,7836.2,117075,0
2000-09-13,7794.72,8061.74,7794.72,8061.74,156066,0
2000-09-14,8030.23,8061.74,7877.66,7939.02,114542,0
2000-09-15,8000.38,8000.38,7681.96,7703.51,187560,0
2000-09-18,7620.58,7620.58,7446.47,7580.81,284060,0
2000-09-19,7497.87,7529.37,7232.53,7406.66,294242,0
2000-09-20,7210.96,7365.21,7088.24,7303.84,376969,0
2000-09-21,7333.71,7519.44,7283.93,7385.1,298359,0
2000-09-22,7406.66,7559.24,7293.88,7507.81,187140,0
2000-09-25,7620.58,7652.11,7497.87,7569.18,225232,0
2000-09-26,7529.37,7529.37,7333.71,7487.91,152583,0
2000-09-27,7458.07,7477.96,7333.71,7426.57,145881,0
2000-09-28,7375.12,7600.71,7303.84,7569.18,185609,0
2000-09-29,7416.62,7416.62,7088.24,7272.31,305532,0
2000-10-02,7252.42,7272.31,7036.81,7088.24,221434,0
2000-10-03,7129.68,7262.36,7058.39,7191.05,253195,0
2000-10-04,7129.68,7559.24,7129.68,7497.87,431841,0
2000-10-05,7529.37,7620.58,7365.21,7416.62,343308,0
2000-10-06,7652.11,7980.49,7652.11,7816.29,755786,0
2000-10-09,7774.85,7774.85,7375.12,7426.57,241956,0
2000-10-10,7426.57,7569.18,7345.27,7375.12,128472,0
2000-10-11,7293.88,7375.12,6945.6,7171.15,185400,0
2000-10-12,7171.15,7210.96,6771.48,6832.81,214469,0
2000-10-13,6832.81,6945.6,6771.48,6935.67,116655,0
2000-10-16,7006.95,7036.81,6811.27,7036.81,174477,0
2000-10-17,7078.28,7129.68,6607.28,6698.5,295086,0
2000-10-18,6587.37,6668.65,6514.4,6617.22,176270,0
2000-10-19,6494.5,6842.79,6494.5,6791.37,244860,0
2000-10-20,6658.7,6884.24,6607.28,6832.81,248869,0
2000-10-23,6801.34,7058.39,6801.34,7016.91,158806,0
2000-10-24,7026.89,7119.74,6791.37,6904.15,276304,0
2000-10-25,6884.24,6924.04,6761.5,6811.27,121506,0
2000-10-26,6730,6914.08,6720.06,6842.79,159018,0
2000-10-27,6801.34,7129.68,6730,7088.24,119396,0
2000-10-30,7210.96,7990.46,7139.65,7816.29,562950,0
2000-10-31,7826.23,7929.07,7693.57,7743.34,315822,0
2000-11-01,7754.92,8051.8,7662.07,7907.5,148413,0
2000-11-02,7794.72,7948.96,7723.44,7826.23,127312,0
2000-11-03,7681.96,7764.9,7539.33,7713.47,127151,0
2000-11-06,7686.93,8035.22,7686.93,7861.06,178118,0
2000-11-07,7932.4,7932.4,7594.06,7625.57,124883,0
2000-11-08,7645.47,7983.78,7532.69,7890.91,175533,0
2000-11-09,7890.91,7890.91,7615.63,7716.79,117443,0
2000-11-10,7748.31,7758.25,7441.48,7554.27,90432,0
2000-11-13,7502.85,7942.32,7400.04,7922.45,196214,0
2000-11-14,7953.95,8177.85,7912.47,8157.93,282426,0
2000-11-15,8106.53,8240.85,8035.22,8086.61,172527,0
2000-11-16,7983.78,8035.22,7841.15,7953.95,232725,0
2000-11-17,7953.95,7973.83,7841.15,7902.52,113857,0
2000-11-20,7932.4,7953.95,7819.62,7902.52,83308,0
2000-11-21,7871.02,8189.44,7871.02,8157.93,189145,0
2000-11-22,8189.44,8189.44,7942.32,7973.83,120293,0
2000-11-24,7983.78,8189.44,7963.89,8189.44,43210,0
2000-11-27,8157.93,8250.8,7973.83,8025.25,97818,0
2000-11-28,7890.91,7912.47,7748.31,7880.96,163872,0
2000-11-29,7841.15,7963.89,7748.31,7922.45,177484,0
2000-11-30,7953.95,7953.95,7768.21,7789.77,163398,0
2000-12-01,7829.56,7993.74,7789.77,7912.47,349271,0
2000-12-04,7819.62,7819.62,7645.47,7768.21,175691,0
2000-12-05,7738.37,8015.31,7667.04,7983.78,181178,0
2000-12-06,7902.52,7993.74,7829.56,7922.45,122507,0
2000-12-07,7922.45,7942.32,7686.93,7706.83,97553,0
2000-12-08,7728.41,8199.39,7716.79,7983.78,197637,0
2000-12-11,7953.95,8270.72,7922.45,8229.24,129103,0
2000-12-12,8250.8,8332.05,8138.03,8167.89,125305,0
2000-12-13,8177.85,8312.18,8025.25,8025.25,129526,0
2000-12-14,7983.78,8096.56,7728.41,7778.15,128577,0
2000-12-15,7809.66,7963.89,7809.66,7890.91,185400,0
2000-12-18,7851.11,7932.4,7768.21,7799.7,214789,0
2000-12-19,7716.79,7861.06,7706.83,7738.37,134010,0
2000-12-20,7738.37,7748.31,7481.29,7676.98,161131,0
2000-12-21,7748.31,7851.11,7728.41,7819.62,244279,0
2000-12-22,7890.91,7993.74,7871.02,7880.96,235943,0
2000-12-26,7880.96,7932.4,7655.43,7706.83,130793,0
2000-12-27,7667.04,7953.95,7667.04,7851.11,323050,0
2000-12-28,7942.32,8055.12,7912.47,7973.83,159704,0
2000-12-29,8086.61,8454.81,8055.12,8229.24,305955,0
2001-01-02,8260.77,8322.11,8066.71,8066.71,262217,0
2001-01-03,8035.22,8403.39,7768.21,8363.6,634281,0
2001-01-04,8363.6,8680.35,8260.77,8609.04,640189,0
2001-01-05,8424.95,8670.42,8270.72,8650.49,526227,0
2001-01-08,8486.32,8516.18,8209.35,8280.65,482859,0
2001-01-09,8096.56,8157.93,7880.96,7932.4,343782,0
2001-01-10,7829.56,8096.56,7728.41,7932.4,278254,0
2001-01-11,7993.74,7993.74,7799.7,7880.96,147887,0
2001-01-12,7841.15,7871.02,7564.21,7564.21,271713,0
2001-01-16,7604.03,7809.66,7512.81,7716.79,186084,0
2001-01-17,7748.31,7778.15,7564.21,7604.03,215842,0
2001-01-18,7645.47,7890.91,7574.16,7871.02,237683,0
2001-01-19,7728.41,7789.77,7419.9,7451.43,342043,0
2001-01-22,7409.97,7441.48,7297.22,7400.04,136386,0
2001-01-23,7400.04,7564.21,7358.57,7512.81,243224,0
2001-01-24,7532.69,7574.16,7348.6,7409.97,217214,0
2001-01-25,7348.6,7604.03,7348.6,7532.69,176904,0
2001-01-26,7574.16,7574.16,7307.15,7358.57,225654,0
2001-01-29,7376.8,7542.66,7346.97,7522.76,147042,0
2001-01-30,7604.03,7748.31,7545.96,7728.41,299572,0
2001-01-31,7720.1,7849.47,7625.57,7743.34,333339,0
2001-02-01,7655.43,7806.35,7642.15,7771.51,165137,0
2001-02-02,7761.57,7993.74,7708.51,7771.51,680763,0
2001-02-05,7842.84,7982.15,7672,7693.57,218690,0
2001-02-06,7693.57,7874.34,7582.46,7582.46,207400,0
2001-02-07,7622.26,7628.91,7471.33,7497.87,113382,0
2001-02-08,7506.16,7529.37,7325.36,7368.5,209826,0
2001-02-09,7338.65,7406.66,7283.93,7356.91,235626,0
2001-02-12,7408.31,7429.87,7259.04,7333.71,157857,0
2001-02-13,7300.52,7300.52,7121.41,7149.58,467877,0
2001-02-14,7121.41,7128.02,6874.3,6890.88,521269,0
2001-02-15,6924.04,7215.93,6907.46,7113.12,453051,0
2001-02-16,7151.25,7252.42,7073.3,7171.15,303316,0
2001-02-20,7244.12,7244.12,7005.33,7033.5,243857,0
2001-02-21,7055.08,7169.5,7021.9,7096.51,271502,0
2001-02-22,7079.95,7104.8,6957.23,6982.09,252930,0
2001-02-23,6975.47,7013.59,6793.03,6866,196108,0
2001-02-26,6929.01,7124.72,6902.48,7053.38,193944,0
2001-02-27,7036.81,7071.62,6980.43,7036.81,127572,0
2001-02-28,7036.81,7074.96,6832.81,6910.79,233674,0
2001-03-01,6769.83,6806.31,6531.01,6620.56,358716,0
2001-03-02,6579.09,6832.81,6575.76,6734.99,250189,0
2001-03-05,6710.11,6912.43,6680.27,6852.73,147624,0
2001-03-06,6957.23,7121.41,6890.88,7093.19,199220,0
2001-03-07,7094.88,7177.8,6972.14,7149.58,242644,0
2001-03-08,7121.41,7391.73,7088.24,7376.8,307907,0
2001-03-09,7350.26,7351.92,7227.55,7280.6,355234,0
2001-03-12,7282.27,7282.27,7058.39,7071.62,212148,0
2001-03-13,6892.53,6892.53,6645.43,6802.98,522272,0
2001-03-14,6605.61,6645.43,6317.03,6540.93,339405,0
2001-03-15,6514.4,6716.74,6431.5,6691.85,312075,0
2001-03-16,6569.13,6653.7,6449.74,6463,263163,0
2001-03-19,6487.87,6517.7,6370.12,6458.02,176746,0
2001-03-20,6431.5,6603.95,6406.6,6454.71,228292,0
2001-03-21,6383.38,6554.21,6383.38,6383.38,217160,0
2001-03-22,6365.15,6390.02,6177.77,6270.6,233094,0
2001-03-23,6205.92,6338.6,6154.51,6229.16,267438,0
2001-03-26,6229.16,6539.28,6172.75,6514.4,420974,0
2001-03-27,6522.7,6675.27,6459.68,6617.22,246653,0
2001-03-28,6554.21,6594.02,6416.58,6439.79,313025,0
2001-03-29,6441.44,6637.13,6424.84,6527.67,274404,0
2001-03-30,6544.27,6544.27,6401.63,6481.23,213096,0
2001-04-02,6464.66,6542.6,6366.81,6403.29,264801,0
2001-04-03,6398.32,6423.21,6235.77,6259,220642,0
2001-04-04,6234.14,6524.37,6202.61,6521.04,281739,0
2001-04-05,6562.51,6721.7,6562.51,6647.09,268389,0
2001-04-06,6579.09,6594.02,6399.97,6481.23,288386,0
2001-04-09,6562.51,6595.67,6545.91,6577.44,355656,0
2001-04-10,6595.67,6972.14,6554.21,6952.24,628212,0
2001-04-11,7096.51,7113.12,6597.32,6892.53,385887,0
2001-04-12,6809.61,6809.61,6630.5,6733.32,230087,0
2001-04-16,6776.44,6870.97,6653.7,6726.69,196742,0
2001-04-17,6728.36,6842.79,6693.54,6743.27,204868,0
2001-04-18,6726.69,7136.33,6628.85,7079.95,572236,0
2001-04-19,7079.95,7350.26,6988.73,7269.01,518896,0
2001-04-20,7269.01,7269.01,7142.97,7154.58,383140,0
2001-04-23,7169.5,7252.42,7169.5,7219.24,351221,0
2001-04-24,7244.12,7244.12,7058.39,7109.79,309489,0
2001-04-25,7063.35,7161.21,6932.36,7114.76,347264,0
2001-04-26,7055.08,7283.93,6972.14,7225.89,421131,0
2001-04-27,7225.89,7332.02,7225.89,7303.84,150101,0
2001-04-30,7264.02,7300.52,7196.02,7224.23,159704,0
2001-05-01,7096.51,7177.8,7033.5,7176.12,239585,0
2001-05-02,7217.58,7547.63,7121.41,7547.63,293395,0
2001-05-03,7448.11,7449.78,7277.31,7366.87,182232,0
2001-05-04,7341.98,7426.57,7260.72,7376.8,135593,0
2001-05-07,7376.8,7469.67,7346.97,7444.79,133218,0
2001-05-08,7477.96,7572.51,7456.4,7560.88,346527,0
2001-05-09,7550.94,7604.03,7491.25,7577.46,202017,0
2001-05-10,7592.4,7594.06,7491.25,7516.13,167037,0
2001-05-11,7549.3,7609,7477.96,7595.71,358872,0
2001-05-14,7494.56,7494.56,7378.47,7421.58,344944,0
2001-05-15,7330.35,7403.34,7308.8,7371.82,153531,0
2001-05-16,7371.82,7371.82,7141.31,7220.93,408413,0
2001-05-17,7189.41,7469.67,7189.41,7444.79,239794,0
2001-05-18,7443.14,7486.28,7355.25,7444.79,261373,0
2001-05-21,7446.47,7609,7391.73,7579.14,202283,0
2001-05-22,7698.55,7756.57,7643.84,7726.73,305479,0
2001-05-23,7726.73,7879.31,7683.6,7856.09,279046,0
2001-05-24,7804.68,7842.84,7718.45,7763.23,194315,0
2001-05-25,7721.75,7789.77,7650.46,7764.9,95918,0
2001-05-29,7740,7844.48,7695.25,7718.45,155218,0
2001-05-30,7698.55,7700.2,7564.21,7635.52,178959,0
2001-05-31,7667.04,7887.61,7653.74,7817.95,273191,0
2001-06-01,7854.44,7856.09,7552.6,7627.22,230191,0
2001-06-04,7618.95,7618.95,7469.67,7511.13,289493,0
2001-06-05,7534.34,7575.81,7489.58,7549.3,259683,0
2001-06-06,7517.77,7550.94,7405,7419.9,347214,0
2001-06-07,7419.9,7511.13,7411.62,7509.47,121773,0
2001-06-08,7428.23,7444.79,7361.89,7383.43,155062,0
2001-06-11,7375.12,7383.43,7186.06,7224.23,159704,0
2001-06-12,7142.97,7156.22,7023.54,7121.41,127838,0
2001-06-13,7099.83,7220.93,7099.83,7181.1,101670,0
2001-06-14,7156.22,7186.06,7010.27,7020.23,105626,0
2001-06-15,6993.7,7055.08,6933.99,7050.08,172577,0
2001-06-18,7056.7,7191.05,7018.58,7106.47,214945,0
2001-06-19,7058.39,7058.39,6874.3,6940.63,236366,0
2001-06-20,6862.68,6970.48,6817.9,6919.07,169310,0
2001-06-21,6968.82,7169.5,6862.68,7124.72,186664,0
2001-06-22,7124.72,7182.77,6985.41,7147.93,147042,0
2001-06-25,7086.56,7108.13,6802.98,6867.67,184131,0
2001-06-26,6894.2,6909.12,6734.99,6776.44,462495,0
2001-06-27,6826.19,6975.47,6814.59,6875.93,357291,0
2001-06-28,6952.24,7239.16,6952.24,7166.17,612334,0
2001-06-29,7191.05,7254.08,7058.39,7235.81,231723,0
2001-07-02,7194.37,7381.77,7144.6,7322.09,192941,0
2001-07-03,7361.89,7451.43,7305.49,7328.73,96500,0
2001-07-05,7264.02,7328.73,7205.98,7292.23,184237,0
2001-07-06,7305.49,7305.49,6988.73,7013.59,118815,0
2001-07-09,7018.58,7270.67,7013.59,7250.75,122931,0
2001-07-10,7222.56,7403.34,7197.71,7239.16,218955,0
2001-07-11,7247.46,7366.87,7171.15,7194.37,270818,0
2001-07-12,7205.98,7532.69,7179.44,7519.44,209194,0
2001-07-13,7469.67,7517.77,7453.11,7502.85,128419,0
2001-07-16,7531.03,7643.84,7390.07,7484.6,214314,0
2001-07-17,7502.85,7547.63,7431.55,7484.6,160496,0
2001-07-18,7443.14,7446.47,7264.02,7338.65,157225,0
2001-07-19,7395.05,7531.03,7366.87,7486.28,238212,0
2001-07-20,7532.69,7534.34,7453.11,7499.52,98821,0
2001-07-23,7511.13,7542.66,7453.11,7496.21,167831,0
2001-07-24,7486.28,7529.37,7305.49,7346.97,224968,0
2001-07-25,7346.97,7433.18,7225.89,7305.49,170044,0
2001-07-26,7264.02,7386.75,7191.05,7386.75,160865,0
2001-07-27,7403.34,7426.57,7202.67,7280.6,184343,0
2001-07-30,7269.01,7322.09,7217.58,7255.73,73177,0
2001-07-31,7214.27,7363.54,7187.74,7285.59,143983,0
2001-08-01,7305.49,7499.52,7224.23,7434.84,156118,0
2001-08-02,7469.67,7492.9,7298.85,7346.97,126781,0
2001-08-03,7348.6,7355.25,7182.77,7247.46,62783,0
2001-08-06,7229.18,7325.36,7189.41,7202.67,76871,0
2001-08-07,7202.67,7204.33,7106.47,7187.74,72810,0
2001-08-08,7154.58,7277.31,7071.62,7101.49,137968,0
2001-08-09,7101.49,7101.49,6783.08,6822.87,215263,0
2001-08-10,6866,7063.35,6832.81,7063.35,214100,0
2001-08-13,6990.39,7015.26,6882.59,6900.85,204447,0
2001-08-14,6854.39,7061.68,6854.39,6980.43,116230,0
2001-08-15,6980.43,6990.39,6841.14,6859.37,131110,0
2001-08-16,6791.37,6859.37,6665.33,6713.41,227396,0
2001-08-17,6610.6,6676.91,6529.34,6559.2,231038,0
2001-08-20,6537.62,6734.99,6496.15,6715.08,186293,0
2001-08-21,6673.63,6673.63,6438.12,6438.12,211831,0
2001-08-22,6443.08,6504.47,6365.15,6448.05,219321,0
2001-08-23,6438.12,6446.41,6360.16,6408.26,218110,0
2001-08-24,6446.41,6763.17,6443.08,6718.39,208614,0
2001-08-27,6693.54,6734.99,6612.26,6642.1,99348,0
2001-08-28,6652.06,6693.54,6529.34,6537.62,421078,0
2001-08-29,6554.21,6554.21,6406.6,6416.58,185030,0
2001-08-30,6416.58,6436.46,6323.68,6396.65,299837,0
2001-08-31,6406.6,6406.6,6305.43,6340.28,171207,0
2001-09-04,6373.45,6537.62,6323.68,6406.6,224493,0
2001-09-05,6373.45,6421.52,6257.34,6398.32,232463,0
2001-09-06,6356.85,6406.6,6209.23,6224.18,205659,0
2001-09-07,6255.69,6273.94,6061.67,6089.85,402875,0
2001-09-10,6078.22,6176.06,6045.05,6118.04,382827,0
2001-09-17,3285.39,3975.32,3285.39,3389.89,5007238,0
2001-09-18,3655.22,3933.85,3512.61,3766.35,3006738,0
2001-09-19,3892.4,3925.56,3592.21,3885.75,1334141,0
2001-09-20,3885.75,3900.66,3532.5,3588.89,957065,0
2001-09-21,3580.61,3867.52,3424.71,3690.05,1397560,0
2001-09-24,3884.12,4146.14,3852.58,3940.48,1039320,0
2001-09-25,3933.85,4098.04,3933.85,4026.73,739697,0
2001-09-26,4114.61,4144.47,4053.27,4083.11,401979,0
2001-09-27,4106.33,4106.33,3925.56,4001.85,417278,0
2001-09-28,4063.2,4338.53,4044.97,4325.26,614652,0
2001-10-01,4328.57,4384.96,4212.47,4235.7,560894,0
2001-10-02,4277.15,4509.33,4277.15,4449.65,449041,0
2001-10-03,4491.08,4885.81,4467.86,4822.8,884413,0
2001-10-04,4822.8,4822.8,4549.14,4588.94,824851,0
2001-10-05,4590.59,4713.32,4416.45,4481.14,408361,0
2001-10-08,4482.79,4632.07,4189.24,4519.28,735579,0
2001-10-09,4519.28,4525.91,4330.21,4414.82,341938,0
2001-10-10,4414.82,4515.97,4340.17,4464.55,399975,0
2001-10-11,4464.55,4623.76,4461.23,4570.7,752884,0
2001-10-12,4517.62,4517.62,4106.33,4237.34,683403,0
2001-10-15,4237.34,4399.89,4122.92,4267.2,463286,0
2001-10-16,4295.42,4353.46,4237.34,4257.26,242169,0
2001-10-17,4237.34,4245.64,3955.4,3955.4,536515,0
2001-10-18,3991.89,4023.42,3711.61,3807.8,590755,0
2001-10-19,3761.37,3855.91,3691.72,3709.96,337399,0
2001-10-22,3711.61,3958.72,3709.96,3910.65,350169,0
2001-10-23,3950.43,4159.4,3950.43,4069.84,301101,0
2001-10-24,4069.84,4172.66,3894.05,3932.2,466609,0
2001-10-25,3932.2,4011.81,3849.27,3950.43,402928,0
2001-10-26,3943.81,4008.48,3910.65,3928.87,275617,0
2001-10-29,3908.98,3958.72,3884.12,3892.4,311973,0
2001-10-30,3859.23,3859.23,3680.1,3736.51,242854,0
2001-10-31,3816.09,3836,3695.05,3754.74,267546,0
2001-11-01,3917.29,3917.29,3739.8,3885.75,340618,0
2001-11-02,3935.52,4000.19,3908.98,3942.16,286857,0
2001-11-05,3940.48,4134.51,3940.48,4041.66,413585,0
2001-11-06,4008.48,4010.14,3923.9,3978.64,303631,0
2001-11-07,3978.64,4225.75,3933.85,4224.08,701181,0
2001-11-08,4224.08,4506.03,4224.08,4316.95,701338,0
2001-11-09,4316.95,4331.88,4177.63,4273.83,396017,0
2001-11-12,3986.94,3988.57,3650.25,3826.06,2115149,0
2001-11-13,4010.14,4076.49,3943.81,4058.22,768079,0
2001-11-14,4151.11,4331.88,4127.88,4270.52,572867,0
2001-11-15,4310.33,4545.83,4308.67,4481.14,752832,0
2001-11-16,4559.08,4721.62,4554.1,4598.88,653273,0
2001-11-19,4645.29,4859.29,4637.05,4738.21,891168,0
2001-11-20,4751.47,4764.75,4554.1,4567.38,356076,0
2001-11-21,4608.84,4656.95,4464.55,4651.97,309227,0
2001-11-23,4670.2,4821.12,4670.2,4819.47,180280,0
2001-11-26,4819.47,4879.16,4706.69,4799.55,454636,0
2001-11-27,4799.55,4864.27,4615.48,4663.56,426830,0
2001-11-28,4605.53,4607.2,4411.49,4423.09,527282,0
2001-11-29,4603.86,4726.61,4560.73,4593.91,537200,0
2001-11-30,4623.76,4769.71,4597.23,4764.75,331490,0
2001-12-03,4661.92,4666.88,4520.95,4615.48,317191,0
2001-12-04,4632.07,4743.17,4603.86,4729.92,528656,0
2001-12-05,4746.49,4899.07,4686.79,4850.97,499425,0
2001-12-06,4850.97,4930.59,4826.1,4827.75,482122,0
2001-12-07,4826.1,5071.55,4824.44,5035.08,390740,0
2001-12-10,5031.73,5126.31,4879.16,4882.5,275248,0
2001-12-11,4882.5,5013.51,4882.5,4948.84,364572,0
2001-12-12,4948.84,5073.22,4940.54,5073.22,357398,0
2001-12-13,5064.94,5066.58,4884.14,4892.44,267705,0
2001-12-14,4892.44,5003.56,4817.81,4973.7,296614,0
2001-12-17,4923.95,4923.95,4812.83,4844.36,235837,0
2001-12-18,4787.96,4877.52,4751.47,4854.3,351961,0
2001-12-19,4928.93,4957.12,4787.96,4809.53,439648,0
2001-12-20,4809.53,4899.07,4540.84,4580.63,577299,0
2001-12-21,4646.98,4834.41,4646.98,4763.08,493726,0
2001-12-24,4688.44,4703.35,4554.1,4637.05,234308,0
2001-12-26,4612.15,4698.4,4603.86,4610.5,231615,0
2001-12-27,4623.76,4708.35,4620.44,4656.95,197849,0
2001-12-28,4637.05,4764.75,4637.05,4690.12,197637,0
2001-12-31,4738.21,4862.58,4726.61,4811.18,328747,0
2002-01-02,4801.24,4850.97,4690.12,4802.87,372168,0
2002-01-03,4817.81,5096.44,4812.83,5088.14,661295,0
2002-01-04,5204.23,5331.93,5164.43,5290.47,838988,0
2002-01-07,5290.47,5380.03,5222.49,5312.03,539734,0
2002-01-08,5368.42,5414.84,5209.18,5235.74,799683,0
2002-01-09,5202.57,5262.27,5050,5093.11,418860,0
2002-01-10,5131.27,5209.18,5093.11,5144.52,309913,0
2002-01-11,5129.6,5137.9,4889.11,4917.32,406991,0
2002-01-14,4877.52,4905.69,4711.67,4734.89,386044,0
2002-01-15,4834.41,5005.2,4826.1,4988.63,357818,0
2002-01-16,4988.63,5045,4859.29,4884.14,359137,0
2002-01-17,4850.97,4882.5,4733.22,4776.34,421498,0
2002-01-18,4751.47,4970.39,4751.47,4927.26,413532,0
2002-01-22,4938.89,5008.54,4794.61,4955.44,547437,0
2002-01-23,4915.65,5113,4832.73,5069.88,440969,0
2002-01-24,5069.88,5293.77,5069.88,5265.6,487451,0
2002-01-25,5215.85,5285.5,5154.48,5262.27,243909,0
2002-01-28,5310.38,5335.25,5265.6,5313.69,211568,0
2002-01-29,5363.42,5389.98,5156.14,5200.89,239424,0
2002-01-30,5242.38,5288.81,4965.41,5190.96,387836,0
2002-01-31,5262.27,5280.52,5144.52,5195.96,221330,0
2002-02-01,5187.65,5270.56,5113,5147.85,279100,0
2002-02-04,5147.85,5199.25,4957.12,4988.63,243224,0
2002-02-05,5010.19,5265.6,4963.75,5239.05,503331,0
2002-02-06,5239.05,5298.75,5018.48,5040.05,476580,0
2002-02-07,5109.69,5199.25,5023.47,5101.42,409576,0
2002-02-08,5103.09,5240.73,5103.09,5210.87,397285,0
2002-02-11,5101.42,5428.11,5101.42,5323.64,343098,0
2002-02-12,5321.97,5590.62,5278.84,5519.32,494099,0
2002-02-13,5537.57,5595.61,5348.5,5360.12,401292,0
2002-02-14,5360.12,5421.48,5328.61,5396.61,376390,0
2002-02-15,5429.77,5462.96,5345.19,5346.85,310808,0
2002-02-19,5363.42,5454.66,5313.69,5368.42,246970,0
2002-02-20,5370.07,5486.17,5370.07,5471.23,274929,0
2002-02-21,5550.84,5656.99,5462.96,5519.32,433793,0
2002-02-22,5436.41,5487.82,5371.73,5393.28,309489,0
2002-02-25,5433.08,5570.75,5414.84,5426.48,347847,0
2002-02-26,5554.16,5693.48,5494.45,5653.66,518577,0
2002-02-27,5743.22,5914.06,5726.64,5892.49,391429,0
2002-02-28,5924.01,5925.67,5643.72,5676.89,497895,0
2002-03-01,5696.8,5963.8,5691.83,5952.18,379818,0
2002-03-04,6001.93,6366.81,5993.65,6350.23,605580,0
2002-03-05,6187.69,6220.86,5864.29,5865.95,833502,0
2002-03-06,5982.04,6129.65,5953.86,6073.27,575876,0
2002-03-07,6129.65,6172.75,5960.51,5980.38,441760,0
2002-03-08,6050.05,6210.93,6050.05,6118.04,444398,0
2002-03-11,6118.04,6318.7,5942.23,6237.45,461808,0
2002-03-12,6046.72,6204.28,6031.8,6147.89,363621,0
2002-03-13,6064.96,6108.09,5839.42,5882.54,343098,0
2002-03-14,5824.48,5854.33,5751.54,5814.54,308065,0
2002-03-15,5857.67,5960.51,5819.51,5860.98,297883,0
2002-03-18,5860.98,5973.76,5759.8,5802.94,405831,0
2002-03-19,5817.87,5832.76,5587.34,5608.89,509030,0
2002-03-20,5567.42,5569.09,5315.34,5371.73,607373,0
2002-03-21,5399.93,5409.87,5184.32,5320.33,415483,0
2002-03-22,5315.34,5479.53,5275.53,5452.97,482226,0
2002-03-25,5496.11,5512.72,4985.29,5099.73,512668,0
2002-03-26,5187.65,5433.08,5187.65,5396.61,519210,0
2002-03-27,5414.84,5421.48,5265.6,5308.7,426617,0
2002-03-28,5381.67,5429.77,5340.22,5385.01,331598,0
2002-04-01,5373.4,5375.06,5219.16,5257.29,281369,0
2002-04-02,4990.31,5091.45,4945.5,4953.83,626209,0
2002-04-03,4962.09,5033.41,4771.37,4811.18,859777,0
2002-04-04,4811.18,4922.29,4731.56,4907.37,804011,0
2002-04-05,4923.95,4977.04,4837.72,4872.52,396279,0
2002-04-08,4731.56,4817.81,4673.5,4791.29,348584,0
2002-04-09,4768.05,4869.23,4724.93,4829.41,428358,0
2002-04-10,4829.41,4910.7,4756.45,4879.16,502432,0
2002-04-11,4962.09,4993.6,4814.5,4821.12,530340,0
2002-04-12,4887.46,5122.97,4880.86,5116.35,575664,0
2002-04-15,5104.73,5161.11,4879.16,4938.89,502539,0
2002-04-16,4937.2,4962.09,4829.41,4875.84,385200,0
2002-04-17,4887.46,4945.5,4882.5,4930.59,630007,0
2002-04-18,4970.39,4995.26,4714.99,4831.08,771246,0
2002-04-19,4847.64,4912.32,4723.29,4782.97,287066,0
2002-04-22,4776.34,4776.34,4559.08,4623.76,415063,0
2002-04-23,4648.65,4706.69,4443,4658.6,666305,0
2002-04-24,4829.41,4855.95,4663.56,4681.8,474999,0
2002-04-25,4683.47,4731.56,4590.59,4686.79,460120,0
2002-04-26,4739.85,4787.96,4623.76,4651.97,310595,0
2002-04-29,4656.95,4743.17,4580.63,4598.88,254885,0
2002-04-30,4623.76,4623.76,4502.72,4559.08,266176,0
2002-05-01,4567.38,4688.44,4479.5,4625.43,281000,0
2002-05-02,4598.88,4610.5,4474.51,4507.69,440704,0
2002-05-03,4507.69,4542.52,4381.64,4414.82,455583,0
2002-05-06,4447.99,4557.43,4426.42,4428.07,310967,0
2002-05-07,4444.65,4456.27,4321.93,4321.93,368316,0
2002-05-08,4356.75,4409.81,4282.13,4378.31,573923,0
2002-05-09,4381.64,4381.64,4280.47,4282.13,265118,0
2002-05-10,4282.13,4282.13,4117.95,4149.44,385674,0
2002-05-13,4190.93,4328.57,4152.76,4248.96,495154,0
2002-05-14,4290.43,4348.49,4265.55,4331.88,329275,0
2002-05-15,4333.54,4562.41,4326.92,4522.61,558675,0
2002-05-16,4512.66,4577.34,4447.99,4476.17,265329,0
2002-05-17,4472.85,4524.25,4454.6,4481.14,227976,0
2002-05-20,4398.21,4399.89,4224.08,4318.64,478005,0
2002-05-21,4340.17,4441.33,4263.89,4292.1,354758,0
2002-05-22,4275.51,4323.61,4215.78,4255.59,240271,0
2002-05-23,4290.43,4365.04,4275.51,4345.16,207821,0
2002-05-24,4389.95,4487.76,4356.75,4356.75,204550,0
2002-05-28,4398.21,4476.17,4340.17,4358.41,207557,0
2002-05-29,4358.41,4411.49,4346.8,4350.12,114015,0
2002-05-30,4308.67,4336.86,4175.98,4282.13,453104,0
2002-05-31,4257.26,4399.89,4245.64,4323.61,221699,0
2002-06-03,4298.72,4298.72,4099.71,4106.33,423611,0
2002-06-04,4084.76,4124.56,3953.79,4094.73,474524,0
2002-06-05,4015.12,4134.51,4011.81,4083.11,266966,0
2002-06-06,4101.35,4104.68,3998.53,4036.69,176164,0
2002-06-07,4036.69,4103.02,4015.12,4068.19,358559,0
2002-06-10,4068.19,4166.04,4015.12,4134.51,413585,0
2002-06-11,4142.82,4177.63,4036.69,4036.69,344207,0
2002-06-12,4026.73,4026.73,3786.24,3804.49,454738,0
2002-06-13,3837.66,3908.98,3698.35,3726.54,379501,0
2002-06-14,3665.21,3681.76,3499.32,3550.76,569279,0
2002-06-17,3565.66,3700.02,3565.66,3665.21,433845,0
2002-06-18,3648.58,3718.24,3623.7,3673.47,289862,0
2002-06-19,3632.02,3651.91,3507.64,3515.94,387362,0
2002-06-20,3515.94,3517.58,3418.08,3446.25,424349,0
2002-06-21,3384.9,3474.46,3335.17,3363.35,594972,0
2002-06-24,3326.85,3467.83,3293.68,3401.48,470092,0
2002-06-25,3442.95,3449.59,3277.09,3290.37,377233,0
2002-06-26,3146.09,3192.53,3030.01,3109.61,617607,0
2002-06-27,3146.09,3190.88,3013.4,3096.33,504861,0
2002-06-28,3129.52,3293.68,3102.97,3293.68,526810,0
2002-07-01,3292.04,3292.04,3089.71,3106.3,333179,0
2002-07-02,3121.2,3154.38,2965.29,2968.62,570968,0
2002-07-03,3011.75,3054.86,2903.94,2981.92,540843,0
2002-07-05,3021.69,3187.56,3021.69,3146.09,203495,0
2002-07-08,3162.67,3215.74,3091.34,3114.57,302051,0
2002-07-09,3154.38,3200.81,3000.14,3010.11,342835,0
2002-07-10,3010.11,3096.33,2903.94,2923.87,522956,0
2002-07-11,2927.18,2932.14,2751.38,2829.33,465342,0
2002-07-12,2865.81,2907.26,2771.28,2869.12,498371,0
2002-07-15,2877.42,2907.26,2751.38,2882.37,438435,0
2002-07-16,2890.69,2923.87,2782.88,2842.58,554136,0
2002-07-17,2884.07,2925.5,2656.85,2709.91,471622,0
2002-07-18,2726.48,2766.32,2593.81,2726.48,341674,0
2002-07-19,2648.55,2668.45,2535.78,2588.82,421973,0
2002-07-22,2588.82,2643.56,2359.98,2376.57,492408,0
2002-07-23,2404.77,2452.85,2247.2,2295.31,397336,0
2002-07-24,2257.14,2429.64,2174.23,2363.31,614232,0
2002-07-25,2374.9,2479.38,2248.88,2421.35,476794,0
2002-07-26,2446.21,2492.66,2321.83,2340.08,398814,0
2002-07-29,2421.35,2547.39,2404.77,2544.06,303845,0
2002-07-30,2635.29,2668.45,2527.49,2623.66,431418,0
2002-07-31,2623.66,2655.18,2504.25,2565.62,315028,0
2002-08-01,2575.58,2615.39,2519.19,2560.67,318090,0
2002-08-02,2544.06,2544.06,2255.5,2288.67,388420,0
2002-08-05,2293.63,2391.49,2210.71,2243.9,584473,0
2002-08-06,2301.94,2474.41,2285.34,2474.41,557831,0
2002-08-07,2515.87,2540.77,2379.88,2434.61,731570,0
2002-08-08,2456.18,2469.43,2346.72,2408.08,549654,0
2002-08-09,2408.08,2457.83,2336.76,2409.71,340934,0
2002-08-12,2243.9,2351.69,2219.02,2315.19,575769,0
2002-08-13,2335.13,2452.85,2335.13,2393.15,593338,0
2002-08-14,2434.61,2474.41,2275.41,2436.28,797413,0
2002-08-16,2650.22,2787.88,2598.8,2741.44,695746,0
2002-08-19,2741.44,2748.07,2638.59,2666.78,460963,0
2002-08-20,2663.49,2772.94,2641.92,2744.76,324000,0
2002-08-21,2769.61,3154.38,2767.95,3154.38,1156604,0
2002-08-22,3134.47,3300.33,3073.1,3300.33,1314461,0
2002-08-23,3300.33,3323.54,3127.83,3129.52,537781,0
2002-08-26,3167.65,3229,3056.54,3136.14,367791,0
2002-08-27,3137.79,3164.32,2953.72,2963.68,343782,0
2002-08-28,2967,2967,2837.62,2922.2,321308,0
2002-08-29,2845.88,3069.8,2804.45,3015.08,381401,0
2002-08-30,2995.16,3011.75,2895.66,2898.98,374492,0
2002-09-03,2900.63,2900.63,2797.81,2812.74,356130,0
2002-09-04,2812.74,2895.66,2758.01,2892.34,253459,0
2002-09-05,2854.2,2854.2,2673.41,2708.27,465661,0
2002-09-06,2723.2,2804.45,2709.91,2776.26,301258,0
2002-09-09,2779.55,2837.62,2668.45,2802.8,295614,0
2002-09-10,2786.19,2900.63,2734.77,2781.23,373858,0
2002-09-11,2817.72,2877.42,2792.83,2804.45,137968,0
2002-09-12,2693.34,2714.92,2615.39,2633.64,292239,0
2002-09-13,2623.66,2623.66,2393.15,2469.43,742491,0
2002-09-17,2464.46,2489.35,2308.57,2350.01,721016,0
2002-09-18,2202.44,2202.44,2079.7,2107.89,1357095,0
2002-09-19,2107.89,2152.67,2029.95,2033.26,930317,0
2002-09-20,2054.83,2084.67,2015.01,2028.29,524593,0
2002-09-23,2005.06,2005.06,1855.8,1864.12,660027,0
2002-09-24,1864.12,1864.12,1633.58,1660.13,1579264,0
2002-09-25,1716.5,1749.67,1610.35,1741.36,1234741,0
2002-09-26,1771.23,1897.28,1767.91,1897.28,740644,0
2002-09-27,1734.73,1736.4,1369.89,1434.57,2379369,0
2002-09-30,1476.03,1545.67,1403.05,1532.42,1289507,0
2002-10-01,1537.37,1625.28,1444.52,1625.28,921877,0
2002-10-02,1608.69,1612.01,1452.8,1505.89,758266,0
2002-10-03,1469.4,1474.36,1414.66,1436.22,796414,0
2002-10-04,1477.69,1484.33,1285.31,1295.24,1064644,0
2002-10-07,1295.24,1311.85,1179.17,1209.02,831127,0
2002-10-08,1255.47,1272.03,1179.17,1218.97,743388,0
2002-10-09,1154.28,1154.28,1068.04,1073.02,842157,0
2002-10-10,1086.3,1129.42,1006.69,1117.82,974846,0
2002-10-11,1124.42,1336.71,1124.42,1257.1,1307972,0
2002-10-14,1195.75,1280.32,1189.13,1237.2,558043,0
2002-10-15,1376.52,1525.78,1335.05,1499.25,1475222,0
2002-10-16,1451.15,1452.8,1335.05,1403.05,829916,0
2002-10-17,1517.49,1558.95,1451.15,1471.06,838198,0
2002-10-18,1471.06,1507.52,1404.71,1454.47,595926,0
2002-10-21,1456.12,1633.58,1419.62,1625.28,716586,0
2002-10-22,1626.96,1864.12,1567.25,1741.36,1144525,0
2002-10-23,1743.05,1825.94,1663.45,1731.4,604153,0
2002-10-24,1748.03,1877.37,1706.56,1738.05,705715,0
2002-10-25,1721.49,1801.08,1675.04,1782.84,582469,0
2002-10-28,1839.22,1885.66,1680.02,1708.21,558940,0
2002-10-29,1724.8,1734.73,1593.78,1668.4,568066,0
2002-10-30,1670.05,1708.21,1608.69,1650.16,443184,0
2002-10-31,1666.75,1733.1,1663.45,1663.45,407888,0
2002-11-01,1633.58,1797.78,1608.69,1774.54,486711,0
2002-11-04,1935.42,1966.94,1835.91,1855.8,553875,0
2002-11-05,1852.48,1877.37,1801.08,1860.79,421973,0
2002-11-06,1940.38,2117.85,1877.37,2099.59,1135447,0
2002-11-07,2034.9,2064.78,1960.31,1991.8,626417,0
2002-11-08,1937.08,1968.57,1852.48,1937.08,689150,0
2002-11-11,2028.29,2043.22,1835.91,1850.83,730990,0
2002-11-12,1869.07,1869.07,1752.98,1802.74,1001225,0
2002-11-13,1802.74,1925.46,1694.92,1832.58,886526,0
2002-11-14,1860.79,1892.29,1804.4,1852.48,612966,0
2002-11-15,1827.62,1844.21,1769.57,1801.08,431471,0
2002-11-18,1852.48,1857.46,1802.74,1824.29,556827,0
2002-11-19,1852.48,1885.66,1820.98,1847.51,515833,0
2002-11-20,1852.48,1860.79,1694.92,1734.73,991097,0
2002-11-21,1794.46,2041.54,1777.85,2003.42,1123680,0
2002-11-22,2005.06,2059.8,1960.31,2001.76,543692,0
2002-11-25,2010.06,2156.01,2010.06,2149.35,765071,0
2002-11-26,2149.35,2248.88,2092.98,2132.78,726663,0
2002-11-27,2149.35,2298.64,2146.05,2222.33,600252,0
2002-11-29,2223.98,2257.14,2192.46,2232.28,235364,0
2002-12-02,2285.34,2331.8,2202.44,2214.03,644515,0
2002-12-03,2165.95,2165.95,1968.57,2020,1033306,0
2002-12-04,2020,2117.85,1980.2,2044.87,519580,0
2002-12-05,2087.99,2180.86,2069.76,2134.42,742860,0
2002-12-06,2124.48,2215.7,2096.27,2215.7,488030,0
2002-12-09,2165.95,2172.57,2033.26,2053.17,558147,0
2002-12-10,2056.48,2117.85,2034.9,2116.18,415223,0
2002-12-11,2099.59,2129.46,2068.09,2106.23,323946,0
2002-12-12,2092.98,2127.79,2068.09,2099.59,255093,0
2002-12-13,2073.06,2073.06,2006.74,2011.69,308646,0
2002-12-16,2092.98,2136.1,2068.09,2109.57,508290,0
2002-12-17,2124.48,2157.62,2106.23,2136.1,291448,0
2002-12-18,2126.13,2126.13,1948.69,1968.57,726822,0
2002-12-19,1968.57,2039.92,1852.48,1888.97,549389,0
2002-12-20,1925.46,1971.89,1885.66,1885.66,698173,0
2002-12-23,1885.66,1920.49,1819.31,1892.29,533458,0
2002-12-24,1897.28,1918.81,1850.83,1859.13,202440,0
2002-12-26,1869.07,1938.74,1865.77,1884.01,290020,0
2002-12-27,1888.97,1915.51,1870.74,1895.61,387100,0
2002-12-30,1897.28,1961.94,1852.48,1943.71,515044,0
2002-12-31,1895.61,2010.06,1893.95,2001.76,506020,0
2003-01-02,2000.1,2081.35,1978.52,2066.42,663722,0
2003-01-03,2073.06,2122.83,2073.06,2101.26,652429,0
2003-01-06,2102.91,2210.71,2102.91,2207.4,585161,0
2003-01-07,2207.4,2260.47,2192.46,2242.23,683454,0
2003-01-08,2232.28,2232.28,2185.84,2207.4,482912,0
2003-01-09,2232.28,2315.19,2232.28,2270.42,497947,0
2003-01-10,2237.26,2257.14,2167.58,2174.23,521478,0
2003-01-13,2190.82,2230.62,2149.35,2185.84,574766,0
2003-01-14,2180.86,2199.11,2107.89,2169.26,449198,0
2003-01-15,2215.7,2217.36,2101.26,2109.57,501957,0
2003-01-16,2182.53,2182.53,2097.93,2109.57,567963,0
2003-01-17,2101.26,2101.26,2038.23,2064.78,566063,0
2003-01-21,2066.42,2079.7,1918.81,1961.94,922297,0
2003-01-22,1913.85,1943.71,1728.11,1749.67,1215538,0
2003-01-23,1777.85,1822.64,1752.98,1777.85,1048973,0
2003-01-24,1774.54,1774.54,1696.6,1719.81,479059,0
2003-01-27,1719.81,1719.81,1610.35,1630.25,746344,0
2003-01-28,1646.83,1704.89,1613.69,1685,703504,0
2003-01-29,1670.05,1670.05,1608.69,1640.22,742438,0
2003-01-30,1653.48,1653.48,1522.45,1527.45,626315,0
2003-01-31,1527.45,1578.86,1485.96,1510.85,865210,0
2003-02-03,1517.49,1544.02,1469.4,1492.59,589964,0
2003-02-04,1492.59,1530.75,1417.98,1530.75,755996,0
2003-02-05,1534.09,1602.06,1519.14,1567.25,792191,0
2003-02-06,1544.02,1625.28,1542.36,1612.01,765126,0
2003-02-07,1621.97,1656.81,1527.45,1534.09,662085,0
2003-02-10,1534.09,1567.25,1492.59,1555.64,760114,0
2003-02-11,1572.21,1607.04,1537.37,1549.01,566378,0
2003-02-12,1542.36,1553.99,1507.52,1527.45,402559,0
2003-02-13,1527.45,1527.45,1426.26,1476.03,767658,0
2003-02-14,1489.28,1525.78,1481,1509.18,561524,0
2003-02-18,1509.18,1534.09,1500.92,1522.45,360401,0
2003-02-19,1522.45,1522.45,1485.96,1492.59,390794,0
2003-02-20,1485.96,1492.59,1431.24,1441.2,734102,0
2003-02-21,1412.99,1421.31,1369.89,1396.42,651849,0
2003-02-24,1379.82,1381.5,1330.07,1353.3,530447,0
2003-02-25,1321.8,1379.82,1247.16,1379.82,905728,0
2003-02-26,1371.56,1412.99,1328.41,1409.69,836035,0
2003-02-27,1426.26,1459.45,1354.94,1368.23,774833,0
2003-02-28,1376.52,1419.62,1359.92,1393.1,635230,0
2003-03-03,1422.95,1489.28,1412.99,1459.45,725872,0
2003-03-04,1461.11,1461.11,1366.57,1371.56,450730,0
2003-03-05,1371.56,1426.26,1353.3,1414.66,651535,0
2003-03-06,1414.66,1414.66,1374.87,1374.87,426882,0
2003-03-07,1376.52,1476.03,1359.92,1472.7,809287,0
2003-03-10,1459.45,1459.45,1431.24,1436.22,921139,0
2003-03-11,1436.22,1436.22,1114.48,1119.46,2964372,0
2003-03-12,1087.94,1243.84,1087.94,1242.18,2196031,0
2003-03-13,1280.32,1300.22,1240.52,1285.31,869908,0
2003-03-14,1318.48,1381.5,1291.93,1330.07,1175389,0
2003-03-17,1260.41,1436.22,1243.84,1419.62,1467411,0
2003-03-18,1451.15,1485.96,1403.05,1447.85,1205303,0
2003-03-19,1444.52,1484.33,1353.3,1466.08,1612083,0
2003-03-20,1466.08,1530.75,1376.52,1462.75,939075,0
2003-03-21,1542.36,1895.61,1524.14,1865.77,3318708,0
2003-03-24,1741.36,1781.18,1519.14,1578.86,2833053,0
2003-03-25,1578.86,1708.21,1578.86,1626.96,2302446,0
2003-03-26,1643.54,1708.21,1605.39,1650.16,1196860,0
2003-03-27,1650.16,1650.16,1542.36,1558.95,1266713,0
2003-03-28,1558.95,1558.95,1481,1514.17,1319053,0
2003-03-31,1426.26,1514.17,1409.69,1476.03,1567445,0
2003-04-01,1485.96,1525.78,1452.8,1459.45,1355720,0
2003-04-02,1525.78,1638.55,1497.59,1607.04,1877518,0
2003-04-03,1635.24,1641.87,1555.64,1613.69,1485247,0
2003-04-04,1648.51,1675.04,1630.25,1661.75,1086486,0
2003-04-07,1839.22,1890.64,1724.8,1757.96,1682460,0
2003-04-08,1593.78,1721.49,1593.78,1655.13,911324,0
2003-04-09,1655.13,1696.6,1618.65,1625.28,944456,0
2003-04-10,1625.28,1650.16,1552.31,1607.04,1182300,0
2003-04-11,1623.64,1641.87,1562.25,1590.48,525332,0
2003-04-14,1590.48,1626.96,1550.66,1625.28,960284,0
2003-04-15,1625.28,1802.74,1608.69,1791.14,1834677,0
2003-04-16,1824.29,1847.51,1719.81,1739.73,897869,0
2003-04-17,1812.7,1990.13,1801.08,1948.69,2187167,0
2003-04-21,1784.49,1940.38,1784.49,1902.26,738326,0
2003-04-22,1902.26,1950.35,1824.29,1950.35,1374661,0
2003-04-23,1985.17,2106.23,1985.17,2073.06,1229992,0
2003-04-24,1990.13,2063.11,1990.13,2038.23,637657,0
2003-04-25,2026.62,2028.29,1953.66,1985.17,796569,0
2003-04-28,1973.56,2094.63,1965.27,2076.39,498530,0
2003-04-29,2078.02,2109.57,2028.29,2089.66,804116,0
2003-04-30,2074.74,2146.05,2053.17,2121.15,704241,0
2003-05-01,2114.54,2175.9,2074.74,2156.01,596292,0
2003-05-02,2305.24,2512.57,2305.24,2446.21,2195185,0
2003-05-05,2441.25,2486.01,2418.04,2437.92,1011987,0
2003-05-06,2479.38,2587.19,2471.12,2522.5,1551250,0
2003-05-07,2479.38,2545.73,2383.19,2386.52,1361577,0
2003-05-08,2386.52,2386.52,2220.66,2263.78,1286816,0
2003-05-09,2272.09,2336.76,2247.2,2321.83,690840,0
2003-05-12,2321.83,2391.49,2288.67,2383.19,895178,0
2003-05-13,2384.86,2487.69,2353.33,2436.28,762329,0
2003-05-14,2462.79,2484.37,2389.83,2401.44,492777,0
2003-05-15,2437.92,2444.57,2291.99,2338.43,904622,0
2003-05-16,2338.43,2363.31,2285.34,2356.69,810711,0
2003-05-19,2272.09,2293.63,2164.3,2177.54,920712,0
2003-05-20,2189.16,2189.16,2046.55,2132.78,1388590,0
2003-05-21,2132.78,2132.78,2006.74,2092.98,1116348,0
2003-05-22,2131.11,2214.03,2127.79,2197.46,616289,0
2003-05-23,2202.44,2255.5,2175.9,2247.2,606107,0
2003-05-27,2268.78,2373.23,2255.5,2326.81,1128115,0
2003-05-28,2214.03,2253.83,2136.1,2136.1,2413718,0
2003-05-29,2137.73,2263.78,2137.73,2248.88,2335789,0
2003-05-30,2111.2,2270.42,2111.2,2215.7,725503,0
2003-06-02,2280.37,2335.13,2268.78,2296.97,1197757,0
2003-06-03,2296.97,2338.43,2237.26,2300.26,779899,0
2003-06-04,2300.26,2507.59,2295.31,2504.25,2349878,0
2003-06-05,2512.57,2570.61,2431.29,2497.64,1526241,0
2003-06-06,2554.01,2615.39,2391.49,2426.32,1610655,0
2003-06-09,2409.71,2462.79,2350.01,2359.98,846269,0
2003-06-10,2376.57,2434.61,2364.96,2388.17,820152,0
2003-06-11,2413.06,2537.43,2371.6,2529.14,1153017,0
2003-06-12,2570.61,2588.82,2522.5,2587.19,1051875,0
2003-06-13,2587.19,2587.19,2492.66,2512.57,607639,0
2003-06-16,2512.57,2583.89,2512.57,2570.61,527917,0
2003-06-17,2532.45,2587.19,2504.25,2542.41,746553,0
2003-06-18,2542.41,2661.8,2512.57,2628.66,907842,0
2003-06-19,2645.23,2651.87,2426.32,2431.29,1384952,0
2003-06-20,2454.52,2495.97,2388.17,2419.66,1109277,0
2003-06-23,2413.06,2413.06,2267.12,2303.6,858773,0
2003-06-24,2363.31,2369.94,2363.31,2363.31,736634,0
2003-06-25,2355.01,2411.39,2338.43,2358.32,506655,0
2003-06-26,2389.83,2587.19,2383.19,2484.37,1520439,0
2003-06-27,2479.38,2587.19,2471.12,2486.01,1353293,0
2003-06-30,2495.97,2512.57,2371.6,2434.61,1320793,0
2003-07-01,2413.06,2413.06,2321.83,2394.81,947517,0
2003-07-02,2338.43,2404.77,2338.43,2383.19,1045968,0
2003-07-03,2366.61,2366.61,2331.8,2355.01,490352,0
2003-07-07,2361.66,2423.01,2361.66,2376.57,749139,0
2003-07-08,2323.48,2471.12,2323.48,2462.79,841154,0
2003-07-09,2446.21,2500.94,2446.21,2479.38,596927,0
2003-07-10,2481.05,2481.05,2406.42,2414.7,742756,0
2003-07-11,2414.7,2442.91,2350.01,2434.61,768608,0
2003-07-14,2461.15,2491.01,2436.28,2454.52,500956,0
2003-07-15,2484.37,2484.37,2356.69,2368.27,482385,0
2003-07-16,2386.52,2484.37,2330.11,2462.79,985714,0
2003-07-17,2484.37,2487.69,2164.3,2164.3,1997334,0
2003-07-18,2165.95,2174.23,2039.92,2079.7,2139891,0
2003-07-21,2126.13,2126.13,2054.83,2071.4,771297,0
2003-07-22,2087.99,2096.27,2056.48,2069.76,713737,0
2003-07-23,2086.35,2122.83,1948.69,1956.97,1440666,0
2003-07-24,1955.31,2023.31,1908.88,1920.49,1248567,0
2003-07-25,1910.54,1932.09,1832.58,1875.71,1351710,0
2003-07-28,1907.24,1990.13,1884.01,1960.31,980754,0
2003-07-29,1990.13,2003.42,1884.01,1885.66,929526,0
2003-07-30,1879.03,1912.21,1845.86,1849.18,538574,0
2003-07-31,1865.77,2008.36,1709.88,1973.56,1502603,0
2003-08-01,1965.27,1965.27,1852.48,1862.44,744919,0
2003-08-04,1869.07,1903.88,1752.98,1824.29,1500020,0
2003-08-05,1827.62,1857.46,1762.92,1789.46,693528,0
2003-08-06,1772.89,1802.74,1733.1,1743.05,709621,0
2003-08-07,1762.92,1791.14,1701.57,1748.03,741753,0
2003-08-08,1736.4,1797.78,1706.56,1786.14,874972,0
2003-08-11,1791.14,1822.64,1762.92,1782.84,538730,0
2003-08-12,1799.41,1799.41,1759.61,1791.14,340144,0
2003-08-13,1791.14,1809.37,1744.7,1806.06,655279,0
2003-08-14,1806.06,1895.61,1804.4,1872.38,1174965,0
2003-08-15,1903.88,1907.24,1834.24,1840.9,503648,0
2003-08-18,1882.34,1948.69,1864.12,1947,734262,0
2003-08-19,1981.86,2006.74,1940.38,2000.1,696487,0
2003-08-20,2016.69,2076.39,2006.74,2034.9,868165,0
2003-08-21,2051.5,2089.66,2033.26,2058.14,968672,0
2003-08-22,2089.66,2121.15,2029.95,2038.23,548915,0
2003-08-25,2034.9,2056.48,2023.31,2031.61,276778,0
2003-08-26,2015.01,2034.9,2003.42,2018.34,617766,0
2003-08-27,2021.66,2036.58,1990.13,2010.06,278416,0
2003-08-28,2010.06,2066.42,1983.5,2064.78,537200,0
2003-08-29,2064.78,2160.97,2059.8,2134.42,680921,0
2003-09-02,2156.01,2379.88,2151.02,2379.88,1927270,0
2003-09-03,2383.19,2525.83,2379.88,2454.52,2044027,0
2003-09-04,2456.18,2462.79,2388.17,2452.85,776891,0
2003-09-05,2454.52,2502.62,2388.17,2469.43,1013729,0
2003-09-08,2469.43,2532.45,2462.79,2494.33,763280,0
2003-09-09,2482.69,2484.37,2371.6,2386.52,717905,0
2003-09-10,2374.9,2418.04,2346.72,2359.98,738642,0
2003-09-11,2359.98,2404.77,2305.24,2376.57,634122,0
2003-09-12,2371.6,2447.88,2355.01,2442.91,479376,0
2003-09-15,2442.91,2565.62,2408.08,2411.39,351803,0
2003-09-16,2424.66,2466.14,2418.04,2462.79,523539,0
2003-09-17,2439.58,2495.97,2432.96,2444.57,656597,0
2003-09-18,2451.21,2464.46,2413.06,2452.85,622673,0
2003-09-19,2436.28,2466.14,2408.08,2418.04,499530,0
2003-09-22,2396.46,2427.99,2346.72,2353.33,561261,0
2003-09-23,2361.66,2446.21,2338.43,2436.28,569333,0
2003-09-24,2423.01,2464.46,2316.86,2316.86,826115,0
2003-09-25,2321.83,2333.46,2243.9,2243.9,648579,0
2003-09-26,2247.2,2247.2,2151.02,2167.58,787549,0
2003-09-29,2189.16,2238.92,2142.7,2232.28,778209,0
2003-09-30,2223.98,2238.92,2172.57,2205.74,484021,0
2003-10-01,2205.74,2255.5,2174.23,2212.39,723498,0
2003-10-02,2212.39,2243.9,2182.53,2225.65,708250,0
2003-10-03,2388.17,2534.11,2238.92,2240.57,1036785,0
2003-10-06,2240.57,2328.47,2230.62,2326.81,640824,0
2003-10-07,2318.52,2318.52,2255.5,2280.37,684773,0
2003-10-08,2280.37,2282.04,2240.57,2255.5,696380,0
2003-10-09,2288.67,2481.05,2288.67,2436.28,1728046,0
2003-10-10,2321.83,2509.23,2321.83,2423.01,1209787,0
2003-10-13,2423.01,2510.89,2398.14,2437.92,578039,0
2003-10-14,2391.49,2413.06,2273.75,2278.72,1817157,0
2003-10-15,2278.72,2325.16,2233.94,2250.52,959228,0
2003-10-16,2250.52,2320.17,2237.26,2240.57,1024126,0
2003-10-17,2240.57,2275.41,2154.35,2167.58,1064644,0
2003-10-20,2189.16,2255.5,2177.54,2220.66,647366,0
2003-10-21,2260.47,2295.31,2235.59,2270.42,492935,0
2003-10-22,2238.92,2280.37,2189.16,2189.16,630482,0
2003-10-23,2172.57,2190.82,2139.4,2144.38,748136,0
2003-10-24,2139.4,2146.05,2089.66,2112.88,429308,0
2003-10-27,2142.7,2184.18,2142.7,2144.38,357130,0
2003-10-28,2144.38,2175.9,2139.4,2164.3,779264,0
2003-10-29,2157.62,2192.46,2151.02,2172.57,391744,0
2003-10-30,2217.36,2238.92,2189.16,2228.95,661927,0
2003-10-31,2209.07,2227.28,2156.01,2159.32,493253,0
2003-11-03,2159.32,2197.46,2131.11,2139.4,454474,0
2003-11-04,2162.6,2167.58,2146.05,2147.68,517894,0
2003-11-05,2147.68,2162.6,2102.91,2137.73,729989,0
2003-11-06,2131.11,2141.07,2101.26,2134.42,505179,0
2003-11-07,2147.68,2192.46,2142.7,2156.01,473257,0
2003-11-10,2159.32,2174.23,2099.59,2122.83,646256,0
2003-11-11,2121.15,2126.13,2031.61,2059.8,655438,0
2003-11-12,2023.31,2092.98,1998.44,2083.03,1039108,0
2003-11-13,2071.4,2089.66,2039.92,2068.09,457003,0
2003-11-14,2068.09,2073.06,1960.31,1966.94,1070606,0
2003-11-17,1968.57,1968.57,1879.03,1890.64,976903,0
2003-11-18,1907.24,1937.08,1817.66,1817.66,973053,0
2003-11-19,1832.58,1835.91,1733.1,1782.84,1464985,0
2003-11-20,1784.49,1852.48,1743.05,1792.78,1020747,0
2003-11-21,1882.34,1915.51,1855.8,1895.61,1190423,0
2003-11-24,1923.8,2031.61,1917.19,2031.61,1501022,0
2003-11-25,2031.61,2089.66,2023.31,2081.35,1043645,0
2003-11-26,2081.35,2112.88,2015.01,2021.66,990252,0
2003-11-28,2038.23,2079.7,2011.69,2079.7,308698,0
2003-12-01,2096.27,2112.88,2056.48,2064.78,964507,0
2003-12-02,2081.35,2081.35,1983.5,1985.17,1007346,0
2003-12-03,2006.74,2038.23,1961.94,1963.61,756103,0
2003-12-04,1985.17,2011.69,1877.37,1938.74,773302,0
2003-12-05,1937.08,1976.86,1870.74,1920.49,1190317,0
2003-12-08,1925.46,1968.57,1885.66,1908.88,651482,0
2003-12-09,1905.56,1927.14,1845.86,1877.37,869854,0
2003-12-10,1890.64,1915.51,1849.18,1857.46,592547,0
2003-12-11,1857.46,1937.08,1857.46,1915.51,750721,0
2003-12-12,1938.74,1973.56,1932.09,1948.69,540578,0
2003-12-15,2031.61,2033.26,1888.97,1900.59,799997,0
2003-12-16,1874.05,1910.54,1832.58,1908.88,773725,0
2003-12-17,1907.24,1907.24,1852.48,1892.29,596716,0
2003-12-18,1903.88,1958.63,1897.28,1932.09,605580,0
2003-12-19,1932.09,1933.75,1874.05,1885.66,672691,0
2003-12-22,1875.71,1898.92,1834.24,1890.64,1021750,0
2003-12-23,1903.88,1978.52,1902.26,1978.52,846798,0
2003-12-24,1952.01,1970.25,1928.78,1928.78,343575,0
2003-12-26,1932.09,1961.94,1922.13,1923.8,213995,0
2003-12-29,1938.74,1986.84,1938.74,1960.31,451572,0
2003-12-30,1976.86,1980.2,1948.69,1966.94,353546,0
2003-12-31,1966.94,1981.86,1937.08,1958.63,486289,0
2004-01-02,1981.86,2023.31,1961.94,1988.49,617607,0
2004-01-05,2000.1,2016.69,1950.35,1970.25,580569,0
2004-01-06,1973.56,2109.57,1950.35,2106.23,1130276,0
2004-01-07,2139.4,2189.16,2116.18,2160.97,1422988,0
2004-01-08,2154.35,2156.01,2066.42,2106.23,654644,0
2004-01-09,2081.35,2131.11,2056.48,2071.4,761062,0
2004-01-12,2071.4,2114.54,2054.83,2074.74,536623,0
2004-01-13,2071.4,2086.35,1998.44,2013.35,1094401,0
2004-01-14,2000.1,2131.11,1943.71,2015.01,1667479,0
2004-01-15,1981.86,1981.86,1852.48,1903.88,3052005,0
2004-01-16,1943.71,1943.71,1902.26,1932.09,878242,0
2004-01-20,1935.42,1948.69,1839.22,1840.9,1387217,0
2004-01-21,1862.44,1925.46,1825.94,1915.51,1382418,0
2004-01-22,1998.44,2114.54,1970.25,2044.87,2452073,0
2004-01-23,2034.9,2044.87,1990.13,2039.92,1184725,0
2004-01-26,2039.92,2039.92,1956.97,1986.84,901932,0
2004-01-27,2023.31,2063.11,2003.42,2029.95,1005341,0
2004-01-28,2008.36,2018.34,1907.24,1913.85,1026392,0
2004-01-29,1948.69,1975.23,1875.71,1917.19,957226,0
2004-01-30,1784.49,1824.29,1706.56,1741.36,2681157,0
2004-02-02,1738.05,1769.57,1724.8,1733.1,1206041,0
2004-02-03,1623.64,1650.16,1587.14,1633.58,4669098,0
2004-02-04,1616.99,1673.38,1600.42,1608.69,2377998,0
2004-02-05,1610.35,1650.16,1582.16,1602.06,3010221,0
2004-02-06,1603.71,1630.25,1590.48,1630.25,1872081,0
2004-02-09,1643.54,1648.51,1613.69,1626.96,1315780,0
2004-02-10,1607.04,1633.58,1597.11,1597.11,1296102,0
2004-02-11,1613.69,1630.25,1595.43,1623.64,1573408,0
2004-02-12,1618.65,1688.31,1616.99,1666.75,2216977,0
2004-02-13,1706.56,1706.56,1618.65,1623.64,971524,0
2004-02-17,1626.96,1689.97,1600.42,1686.67,1521228,0
2004-02-18,1660.13,1666.75,1612.01,1615.35,1385846,0
2004-02-19,1625.28,1648.51,1590.48,1592.12,880669,0
2004-02-20,1598.74,1612.01,1544.02,1558.95,1022434,0
2004-02-23,1575.53,1605.39,1512.51,1514.17,1222239,0
2004-02-24,1510.85,1512.51,1441.2,1467.72,2647231,0
2004-02-25,1489.28,1525.78,1471.06,1510.85,1298055,0
2004-02-26,1509.18,1540.7,1484.33,1517.49,928682,0
2004-02-27,1517.49,1537.37,1476.03,1489.28,745920,0
2004-03-01,1489.28,1545.67,1476.03,1529.1,963977,0
2004-03-02,1509.18,1534.09,1481,1484.33,1165679,0
2004-03-03,1492.59,1522.45,1459.45,1484.33,1183461,0
2004-03-04,1509.18,1527.45,1487.64,1512.51,1434494,0
2004-03-05,1482.67,1525.78,1481,1512.51,756947,0
2004-03-08,1510.85,1520.82,1495.92,1502.57,1037631,0
2004-03-09,1492.59,1495.92,1459.45,1472.7,1479232,0
2004-03-10,1469.4,1504.23,1449.47,1452.8,1468788,0
2004-03-11,1436.22,1469.4,1411.36,1412.99,1268876,0
2004-03-12,1416.31,1476.03,1414.66,1466.08,1058575,0
2004-03-15,1409.69,1409.69,1217.32,1286.96,4022105,0
2004-03-16,1318.48,1330.07,1253.8,1275.36,2292369,0
2004-03-17,1291.93,1369.89,1291.93,1321.8,1353453,0
2004-03-18,1318.48,1331.73,1250.46,1268.71,2529790,0
2004-03-19,1268.71,1268.71,1223.94,1237.2,2094675,0
2004-03-22,1238.87,1238.87,1195.75,1228.91,1991373,0
2004-03-23,1260.41,1268.71,1207.35,1209.02,1448632,0
2004-03-24,1213.99,1227.25,1160.91,1180.81,2230426,0
2004-03-25,1205.7,1290.28,1194.1,1242.18,2958675,0
2004-03-26,1248.82,1308.52,1243.84,1272.03,1767301,0
2004-03-29,1301.9,1336.71,1286.96,1310.17,1346012,0
2004-03-30,1293.57,1326.77,1268.71,1285.31,1133495,0
2004-03-31,1286.96,1340.02,1270.36,1313.49,1451532,0
2004-04-01,1325.11,1356.61,1300.22,1341.7,1513317,0
2004-04-02,1384.81,1417.98,1384.81,1404.71,1635716,0
2004-04-05,1408.04,1422.95,1388.11,1419.62,1074775,0
2004-04-06,1401.39,1424.61,1371.56,1394.76,1315358,0
2004-04-07,1376.52,1381.5,1328.41,1353.3,1319844,0
2004-04-08,1384.81,1384.81,1335.05,1346.65,580518,0
2004-04-12,1345,1368.23,1305.21,1308.52,936066,0
2004-04-13,1326.77,1326.77,1263.74,1277.02,1235005,0
2004-04-14,1243.84,1325.11,1242.18,1277.02,1840848,0
2004-04-15,1247.16,1260.41,1111.15,1157.61,3674046,0
2004-04-16,1159.27,1159.27,1063.08,1119.46,4231932,0
2004-04-19,1119.46,1127.76,1092.93,1111.15,1658563,0
2004-04-20,1119.46,1134.36,1096.24,1097.89,1946950,0
2004-04-21,1104.53,1149.29,1079.65,1122.79,2330567,0
2004-04-22,1127.76,1197.4,1124.42,1160.91,1753424,0
2004-04-23,1180.81,1180.81,1079.65,1127.76,1587284,0
2004-04-26,1127.76,1144.33,1111.15,1116.14,735211,0
2004-04-27,1131.06,1144.33,1101.21,1111.15,878876,0
2004-04-28,1094.59,1134.36,1091.26,1092.93,1035045,0
2004-04-29,1086.3,1102.86,1033.24,1053.13,1700087,0
2004-04-30,1066.38,1077.99,1019.94,1031.56,1184672,0
2004-05-03,1023.26,1064.73,1021.6,1034.87,1562433,0
2004-05-04,1034.87,1051.46,1006.69,1008.33,1314779,0
2004-05-05,1008.33,1034.87,1001.7,1014.97,1500599,0
2004-05-06,1016.62,1016.62,955.27,955.27,2277172,0
2004-05-07,953.59,976.82,887.26,892.23,3068838,0
2004-05-10,895.56,912.15,751.28,752.93,6013585,0
2004-05-11,777.81,822.6,761.24,762.89,4588112,0
2004-05-12,762.89,806.02,751.28,804.36,2456823,0
2004-05-13,806.02,862.39,799.38,845.81,2965165,0
2004-05-14,854.09,862.39,822.6,825.91,1794209,0
2004-05-17,771.19,835.88,759.56,815.98,1423201,0
2004-05-18,862.39,865.72,830.9,854.09,1876937,0
2004-05-19,887.26,943.66,849.14,857.41,2414877,0
2004-05-20,877.31,998.36,877.31,993.4,3380968,0
2004-05-21,1023.26,1102.86,1011.63,1101.21,3160322,0
2004-05-24,1129.42,1185.79,1086.3,1101.21,3321505,0
2004-05-25,1089.61,1137.71,1029.89,1127.76,1515213,0
2004-05-26,1054.77,1121.11,1054.77,1111.15,1452800,0
2004-05-27,1121.11,1155.93,1018.28,1033.24,3745590,0
2004-05-28,1033.24,1039.85,991.76,1011.63,2032842,0
2004-06-01,1008.33,1049.8,917.13,943.66,2261136,0
2004-06-02,948.61,1008.33,937.04,1008.33,1823806,0
2004-06-03,983.45,1010.03,946.97,946.97,2137254,0
2004-06-04,978.48,978.48,945.32,955.27,901299,0
2004-06-07,955.27,976.82,955.27,965.21,1192534,0
2004-06-08,953.59,1051.46,951.96,1043.18,2314000,0
2004-06-09,1019.94,1061.41,1005.03,1008.33,2232750,0
2004-06-10,1006.69,1010.03,961.9,963.56,1272676,0
2004-06-14,991.76,998.36,963.56,976.82,839201,0
2004-06-15,978.48,1000.05,976.82,986.77,780586,0
2004-06-16,963.56,976.82,913.81,946.97,1904634,0
2004-06-17,960.25,993.4,935.36,973.54,1166206,0
2004-06-18,1019.94,1076.33,1019.94,1034.87,1914079,0
2004-06-21,1051.46,1076.33,993.4,1044.8,967037,0
2004-06-22,1048.15,1058.1,1021.6,1058.1,637340,0
2004-06-23,1053.13,1102.86,1046.48,1097.89,1103897,0
2004-06-24,1084.62,1094.59,1061.41,1077.99,888319,0
2004-06-25,1077.99,1112.82,1077.99,1096.24,1778803,0
2004-06-28,1127.76,1187.45,1127.76,1165.9,2111772,0
2004-06-29,1149.29,1174.18,1127.76,1154.28,1129855,0
2004-06-30,1152.63,1184.13,1147.66,1180.81,718485,0
2004-07-01,1174.18,1202.38,1152.63,1167.55,816461,0
2004-07-02,1160.91,1160.91,1107.84,1134.36,702924,0
2004-07-06,1114.48,1131.06,1038.2,1092.93,1051087,0
2004-07-07,1077.99,1104.53,1059.75,1081.31,511295,0
2004-07-08,1064.73,1068.04,1036.54,1036.54,879985,0
2004-07-09,1038.2,1079.65,995.07,1079.65,845794,0
2004-07-12,1074.69,1126.09,1063.08,1119.46,765020,0
2004-07-13,1061.41,1076.33,1008.33,1010.03,1053988,0
2004-07-14,998.36,1011.63,953.59,971.84,892383,0
2004-07-15,968.52,1001.7,965.21,983.45,587322,0
2004-07-16,983.45,985.12,910.48,912.15,968620,0
2004-07-19,912.15,1063.08,874.01,985.12,3360496,0
2004-07-20,953.59,961.9,850.8,895.56,2262717,0
2004-07-21,1063.08,1074.69,903.84,910.48,2790475,0
2004-07-22,927.06,975.17,888.93,930.4,1157292,0
2004-07-23,965.21,965.21,920.44,927.06,486762,0
2004-07-26,922.1,937.04,872.34,892.23,802637,0
2004-07-27,875.65,887.26,829.23,870.71,1645793,0
2004-07-28,864.04,865.72,815.98,849.14,1153176,0
2004-07-29,865.72,883.96,839.16,867.38,788918,0
2004-07-30,857.41,864.04,845.81,860.72,400450,0
2004-08-02,837.53,855.77,820.94,839.16,763331,0
2004-08-03,839.16,844.15,797.72,799.38,1195700,0
2004-08-04,796.03,804.36,746.33,777.81,2314368,0
2004-08-05,779.49,782.8,736.37,746.33,1310188,0
2004-08-06,679.98,721.45,648.46,681.62,1856729,0
2004-08-09,698.21,699.86,645.13,660.06,1849237,0
2004-08-10,660.06,661.73,587.08,616.95,2931346,0
2004-08-11,597.04,661.73,583.78,613.64,1957080,0
2004-08-12,613.64,626.9,580.44,582.11,1120463,0
2004-08-13,593.73,608.64,560.56,565.53,1096617,0
2004-08-16,570.52,590.4,552.25,583.78,1547292,0
2004-08-17,588.76,607,587.08,595.37,1408374,0
2004-08-18,602.02,694.9,597.04,674.98,4081829,0
2004-08-19,762.89,769.52,658.42,673.35,3482740,0
2004-08-20,679.98,713.15,628.56,708.15,1598996,0
2004-08-23,708.15,724.75,679.98,694.9,1016685,0
2004-08-24,711.47,713.15,684.95,706.5,1062955,0
2004-08-25,698.21,704.83,681.62,696.56,1433699,0
2004-08-26,696.56,713.15,689.93,694.9,1336622,0
2004-08-27,688.27,688.27,663.39,674.98,826009,0
2004-08-30,678.3,701.53,665.04,676.65,762329,0
2004-08-31,678.3,694.9,665.04,670.02,621037,0
2004-09-01,666.72,684.95,640.16,656.74,852656,0
2004-09-02,660.06,684.95,655.09,683.27,1109700,0
2004-09-03,683.27,688.27,666.72,679.98,544851,0
2004-09-07,701.53,743,686.6,743,1354562,0
2004-09-08,698.21,751.28,663.39,670.02,1555731,0
2004-09-09,663.39,665.04,613.64,650.12,1319950,0
2004-09-10,613.64,640.16,588.76,633.52,2602017,0
2004-09-13,623.58,709.84,605.33,684.95,3224270,0
2004-09-14,684.95,684.95,658.42,678.3,932110,0
2004-09-15,694.9,696.56,655.09,679.98,1763714,0
2004-09-16,663.39,679.98,633.52,665.04,1746197,0
2004-09-17,678.3,679.98,648.46,656.74,878823,0
2004-09-20,663.39,663.39,630.22,631.88,768133,0
2004-09-21,681.62,681.62,635.18,640.16,1195013,0
2004-09-22,640.16,641.82,610.31,613.64,1097725,0
2004-09-23,588.76,610.31,587.08,592.07,1026549,0
2004-09-24,585.43,587.08,517.43,540.69,1961721,0
2004-09-27,530.71,532.36,461.05,487.58,2378314,0
2004-09-28,489.24,592.07,485.92,553.92,2488741,0
2004-09-29,553.92,577.14,532.36,570.52,1550036,0
2004-09-30,553.92,570.52,540.69,545.62,1101892,0
2004-10-01,552.25,572.15,547.29,572.15,856453,0
2004-10-04,580.44,643.5,578.82,621.94,1822012,0
2004-10-05,611.96,611.96,585.43,588.76,877188,0
2004-10-06,605.33,663.39,592.07,638.48,1906113,0
2004-10-07,633.52,633.52,555.6,572.15,2365231,0
2004-10-08,565.53,572.15,514.11,540.69,1311507,0
2004-10-11,537.34,538.98,510.81,510.81,1140355,0
2004-10-12,499.19,545.62,497.55,519.09,1683255,0
2004-10-13,545.62,638.48,538.98,630.22,2913458,0
2004-10-14,676.65,704.83,671.66,698.21,3528851,0
2004-10-15,663.39,684.95,514.11,567.19,3248801,0
2004-10-18,534.03,550.59,514.11,515.78,2202149,0
2004-10-19,517.43,519.09,480.94,495.86,2614520,0
2004-10-20,489.24,504.19,456.07,485.92,2771797,0
2004-10-21,495.86,507.48,490.9,500.85,2163002,0
2004-10-22,505.84,548.94,502.48,537.34,2091564,0
2004-10-25,562.21,666.72,548.94,626.9,5226931,0
2004-10-26,724.75,827.57,698.21,767.87,8479742,0
2004-10-27,779.49,862.39,655.09,819.27,7374054,0
2004-10-28,1019.94,1034.87,895.56,948.61,8767020,0
2004-10-29,951.96,966.89,878.98,903.84,3064671,0
2004-11-01,912.15,938.68,852.47,920.44,2445586,0
2004-11-02,943.66,970.2,930.4,942,2017227,0
2004-11-03,976.82,988.43,940.35,946.97,1745775,0
2004-11-04,961.9,1018.28,958.59,1000.05,2661582,0
2004-11-05,1034.87,1044.8,1011.63,1019.94,1764401,0
2004-11-08,1026.58,1074.69,1021.6,1029.89,2215337,0
2004-11-09,1029.89,1044.8,1010.03,1036.54,1838158,0
2004-11-10,1029.89,1038.2,945.32,1008.33,2431548,0
2004-11-11,1024.93,1044.8,1019.94,1043.18,1498487,0
2004-11-12,1160.91,1177.49,1114.48,1134.36,4047376,0
2004-11-15,1169.22,1260.41,1159.27,1243.84,4299040,0
2004-11-16,1218.97,1227.25,1180.81,1204.02,2308673,0
2004-11-17,1218.97,1225.6,1112.82,1162.59,2338851,0
2004-11-18,1175.84,1179.17,1145.99,1155.93,1752211,0
2004-11-19,1152.63,1152.63,1082.97,1094.59,2058801,0
2004-11-22,1036.54,1099.57,1036.54,1096.24,1446361,0
2004-11-23,1094.59,1097.89,1054.77,1086.3,1092661,0
2004-11-24,1145.99,1169.22,1142.68,1157.61,1994695,0
2004-11-26,1160.91,1185.79,1147.66,1147.66,747241,0
2004-11-29,1167.55,1169.22,1111.15,1159.27,995318,0
2004-11-30,1136.04,1159.27,1131.06,1155.93,557882,0
2004-12-01,1155.93,1213.99,1144.33,1210.67,2754968,0
2004-12-02,1212.35,1338.38,1212.35,1306.86,4994522,0
2004-12-03,1351.64,1354.94,1268.71,1300.22,2106971,0
2004-12-06,1300.22,1310.17,1268.71,1295.24,1242286,0
2004-12-07,1295.24,1313.49,1268.71,1273.7,1328496,0
2004-12-08,1285.31,1306.86,1258.76,1260.41,1175965,0
2004-12-09,1225.6,1260.41,1210.67,1247.16,1144154,0
2004-12-10,1248.82,1301.9,1220.61,1280.32,1109912,0
2004-12-13,1293.57,1296.92,1252.14,1290.28,874705,0
2004-12-14,1263.74,1285.31,1260.41,1273.7,518421,0
2004-12-15,1260.41,1283.64,1250.46,1263.74,790029,0
2004-12-16,1255.47,1277.02,1253.8,1268.71,769503,0
2004-12-17,1263.74,1268.71,1210.67,1235.54,1222341,0
2004-12-20,1242.18,1257.1,1210.67,1227.25,799260,0
2004-12-21,1235.54,1243.84,1215.65,1238.87,732045,0
2004-12-22,1230.57,1283.64,1228.91,1272.03,1179765,0
2004-12-23,1272.03,1277.02,1247.16,1253.8,500745,0
2004-12-27,1212.35,1267.07,1194.1,1232.24,958175,0
2004-12-28,1225.6,1258.76,1223.94,1252.14,546277,0
2004-12-29,1247.16,1257.1,1235.54,1235.54,440073,0
2004-12-30,1240.52,1255.47,1240.52,1245.5,483545,0
2004-12-31,1245.5,1252.14,1228.91,1240.52,506389,0
2005-01-03,1267.07,1290.28,1230.57,1253.8,975111,0
2005-01-04,1260.41,1268.71,1202.38,1212.35,1420985,0
2005-01-05,1182.48,1182.48,1046.48,1127.76,3350102,0
2005-01-06,1152.63,1152.63,1077.99,1086.3,1481078,0
2005-01-07,1094.59,1114.48,1086.3,1097.89,868957,0
2005-01-10,1097.89,1099.57,1063.08,1076.33,1022173,0
2005-01-11,1064.73,1081.31,1051.46,1058.1,916071,0
2005-01-12,1046.48,1056.44,1000.05,1038.2,1051295,0
2005-01-13,1036.54,1094.59,1001.7,1003.37,1478807,0
2005-01-14,998.36,1028.26,991.76,1016.62,738533,0
2005-01-18,1018.28,1061.41,1016.62,1019.94,876660,0
2005-01-19,1013.31,1016.62,971.84,986.77,1171957,0
2005-01-20,923.76,953.59,877.31,890.59,2360691,0
2005-01-21,887.26,895.56,824.23,829.23,2406383,0
2005-01-24,820.94,829.23,728.08,729.7,2586243,0
2005-01-25,771.19,797.72,761.24,779.49,1864008,0
2005-01-26,804.36,815.98,786.13,806.02,1604115,0
2005-01-27,817.62,817.62,787.76,799.38,734262,0
2005-01-28,801.04,842.5,791.07,834.2,1313196,0
2005-01-31,950.28,955.27,885.61,893.93,2155773,0
2005-02-01,903.84,912.15,895.56,902.21,756156,0
2005-02-02,910.48,970.2,898.87,940.35,1399775,0
2005-02-03,942,956.92,874.01,892.23,1325911,0
2005-02-04,900.55,938.68,872.34,935.36,1018002,0
2005-02-07,951.96,985.12,950.28,955.27,927361,0
2005-02-08,985.12,995.07,961.9,968.52,681975,0
2005-02-09,970.2,986.77,928.72,932.04,582838,0
2005-02-10,925.42,935.36,878.98,890.59,655067,0
2005-02-11,890.59,928.72,854.09,928.72,825745,0
2005-02-14,928.72,937.04,897.21,925.42,536832,0
2005-02-15,991.76,991.76,927.06,958.59,954268,0
2005-02-16,948.61,953.59,917.13,933.7,589645,0
2005-02-17,938.68,942,887.26,895.56,664405,0
2005-02-18,898.87,898.87,837.53,837.53,938338,0
2005-02-22,829.23,834.2,810.98,812.66,1235058,0
2005-02-23,825.91,829.23,796.03,812.66,917654,0
2005-02-24,812.66,822.6,789.43,797.72,831867,0
2005-02-25,796.03,806.02,761.24,781.13,1368433,0
2005-02-28,782.8,784.45,764.54,769.52,658602,0
2005-03-01,777.81,812.66,774.48,801.04,1440189,0
2005-03-02,804.36,806.02,782.8,786.13,654223,0
2005-03-03,787.76,807.67,767.87,797.72,1161406,0
2005-03-04,820.94,837.53,799.38,829.23,1063745,0
2005-03-07,839.16,878.98,832.55,874.01,1726200,0
2005-03-08,888.93,912.15,837.53,844.15,1284863,0
2005-03-09,837.53,852.47,804.36,810.98,1127535,0
2005-03-10,737.99,746.33,696.56,718.11,3277394,0
2005-03-11,704.83,713.15,630.22,713.15,2446056,0
2005-03-14,743,776.17,721.45,766.21,1520383,0
2005-03-15,766.21,774.48,714.79,714.79,830175,0
2005-03-16,708.15,729.7,674.98,711.47,660027,0
2005-03-17,694.9,706.5,679.98,683.27,729197,0
2005-03-18,703.19,703.19,643.5,679.98,1299161,0
2005-03-21,686.6,726.41,666.72,696.56,895602,0
2005-03-22,693.23,724.75,688.27,708.15,891328,0
2005-03-23,719.77,737.99,684.95,696.56,1384263,0
2005-03-24,699.86,708.15,666.72,674.98,858353,0
2005-03-28,663.39,688.27,655.09,660.06,640189,0
2005-03-29,663.39,683.27,660.06,679.98,843422,0
2005-03-30,703.19,729.7,676.65,688.27,1442777,0
2005-03-31,684.95,694.9,663.39,671.66,819573,0
2005-04-01,676.65,679.98,660.06,668.36,511613,0
2005-04-04,670.02,670.02,653.43,663.39,483545,0
2005-04-05,673.35,693.23,671.66,679.98,998746,0
2005-04-06,686.6,694.9,660.06,666.72,899768,0
2005-04-07,663.39,674.98,660.06,668.36,891590,0
2005-04-08,674.98,674.98,660.06,666.72,619087,0
2005-04-11,663.39,671.66,651.78,653.43,448988,0
2005-04-12,646.8,651.78,588.76,631.88,1543387,0
2005-04-13,633.52,663.39,631.88,641.82,1139772,0
2005-04-14,646.8,648.46,588.76,610.31,933165,0
2005-04-15,613.64,638.48,613.64,638.48,703712,0
2005-04-18,648.46,658.42,638.48,638.48,497792,0
2005-04-19,645.13,656.74,621.94,643.5,666149,0
2005-04-20,643.5,656.74,597.04,613.64,915598,0
2005-04-21,600.38,650.12,600.38,640.16,753414,0
2005-04-22,633.52,633.52,597.04,603.69,546962,0
2005-04-25,621.94,621.94,602.02,608.64,445929,0
2005-04-26,613.64,613.64,588.76,588.76,630746,0
2005-04-27,582.11,585.43,538.98,568.85,993838,0
2005-04-28,568.85,583.78,540.69,543.96,917495,0
2005-04-29,553.92,555.6,514.11,545.62,1354296,0
2005-05-02,545.62,572.15,514.11,527.4,978328,0
2005-05-03,530.71,532.36,510.81,525.72,882198,0
2005-05-04,529.04,542.32,502.48,537.34,1444886,0
2005-05-05,538.98,558.9,525.72,532.36,1103792,0
2005-05-06,534.03,548.94,522.41,538.98,733788,0
2005-05-09,555.6,555.6,542.32,547.29,596716,0
2005-05-10,514.11,547.29,469.36,492.55,2092935,0
2005-05-11,484.27,485.92,407.97,454.42,3183063,0
2005-05-12,457.72,474.33,447.79,459.38,1560481,0
2005-05-13,464.38,472.65,447.79,461.05,851704,0
2005-05-16,466.01,489.24,462.7,480.94,809128,0
2005-05-17,487.58,504.19,482.62,499.19,889795,0
2005-05-18,555.6,572.15,534.03,547.29,2174345,0
2005-05-19,562.21,563.89,537.34,538.98,1100942,0
2005-05-20,560.56,560.56,527.4,527.4,813875,0
2005-05-23,542.32,545.62,529.04,532.36,585477,0
2005-05-24,529.04,548.94,514.11,542.32,951051,0
2005-05-25,532.36,563.89,527.4,555.6,990042,0
2005-05-26,560.56,641.82,555.6,641.82,1709583,0
2005-05-27,638.48,721.45,635.18,660.06,3183379,0
2005-05-31,671.66,703.19,636.87,638.48,1497275,0
2005-06-01,635.18,671.66,620.27,631.88,875816,0
2005-06-02,650.12,693.23,638.48,693.23,1343585,0
2005-06-03,698.21,701.53,665.04,679.98,880353,0
2005-06-06,668.36,704.83,668.36,696.56,894388,0
2005-06-07,698.21,728.08,668.36,673.35,1399722,0
2005-06-08,676.65,688.27,630.22,650.12,1158821,0
2005-06-09,648.46,651.78,633.52,638.48,451572,0
2005-06-10,635.18,653.43,620.27,625.25,565534,0
2005-06-13,615.27,658.42,603.69,656.74,1069235,0
2005-06-14,648.46,676.65,646.8,663.39,1046653,0
2005-06-15,656.74,663.39,631.88,635.18,606636,0
2005-06-16,633.52,650.12,628.56,640.16,490775,0
2005-06-17,655.09,656.74,610.31,611.96,1163305,0
2005-06-20,610.31,635.18,602.02,626.9,483652,0
2005-06-21,625.25,674.98,625.25,674.98,975952,0
2005-06-22,670.02,681.62,660.06,681.62,851439,0
2005-06-23,666.72,679.98,638.48,638.48,939603,0
2005-06-24,630.22,635.18,602.02,616.95,787863,0
2005-06-27,600.38,603.69,580.44,583.78,683190,0
2005-06-28,588.76,658.42,588.76,658.42,1300744,0
2005-06-29,663.39,679.98,635.18,678.3,1969742,0
2005-06-30,665.04,670.02,621.94,623.58,1114924,0
2005-07-01,625.25,641.82,608.64,616.95,612702,0
2005-07-05,613.64,613.64,580.44,583.78,1291459,0
2005-07-06,580.44,587.08,568.85,577.14,890694,0
2005-07-07,538.98,567.19,535.69,560.56,1563436,0
2005-07-08,572.15,582.11,547.29,580.44,1853352,0
2005-07-11,588.76,602.02,575.46,578.82,1104056,0
2005-07-12,578.82,582.11,555.6,563.89,976796,0
2005-07-13,560.56,575.46,557.23,570.52,1664366,0
2005-07-14,572.15,674.98,560.56,674.98,5844433,0
2005-07-15,660.06,679.98,625.25,638.48,2122110,0
2005-07-18,679.98,679.98,630.22,650.12,981069,0
2005-07-19,650.12,656.74,638.48,641.82,1011674,0
2005-07-20,658.42,668.36,626.9,648.46,1736595,0
2005-07-21,605.33,613.64,573.84,588.76,2739772,0
2005-07-22,588.76,590.4,563.89,577.14,1384316,0
2005-07-25,580.44,595.37,557.23,563.89,1550563,0
2005-07-26,573.84,585.43,557.23,562.21,1773684,0
2005-07-27,563.89,572.15,416.28,484.27,7755401,0
2005-07-28,500.85,505.84,464.38,472.65,2237551,0
2005-07-29,487.58,495.86,475.98,490.9,1135129,0
2005-08-01,497.55,505.84,480.94,492.55,982072,0
2005-08-02,497.55,497.55,416.28,419.59,5361151,0
2005-08-03,421.26,422.88,351.6,384.78,4257413,0
2005-08-04,384.78,407.97,366.52,373.16,2286090,0
2005-08-05,373.16,384.78,366.52,368.17,1359151,0
2005-08-08,373.16,383.1,356.57,369.83,1855727,0
2005-08-09,351.6,358.23,323.38,323.38,4394113,0
2005-08-10,325.08,349.93,310.13,318.41,4307748,0
2005-08-11,320.1,328.37,257.05,296.85,4149731,0
2005-08-12,295.2,295.2,265.33,267.01,3295388,0
2005-08-15,248.77,248.77,217.28,230.54,10257120,0
2005-08-16,265.33,273.64,232.18,262.05,7746905,0
2005-08-17,265.33,271.99,240.51,263.69,3382178,0
2005-08-18,265.33,273.64,247.1,255.42,6329457,0
2005-08-19,255.42,260.38,245.47,248.77,1720979,0
2005-08-22,248.77,248.77,215.61,233.83,4723971,0
2005-08-23,235.51,248.77,227.21,233.83,2437301,0
2005-08-24,232.18,237.14,217.28,220.58,3297658,0
2005-08-25,220.58,232.18,217.28,223.88,3286157,0
2005-08-26,227.21,232.18,215.61,215.61,3008479,0
2005-08-29,212.3,222.24,207.29,210.61,2680366,0
2005-08-30,213.92,213.92,185.73,199.02,4402291,0
2005-08-31,200.67,205.65,189.06,192.37,2119738,0
2005-09-01,189.06,190.7,165.84,172.48,5714962,0
2005-09-02,170.82,172.48,160.87,165.84,3671830,0
2005-09-06,170.82,194.05,169.17,185.73,5182559,0
2005-09-07,199.02,203.99,182.46,185.73,7247109,0
2005-09-08,195.69,197.37,185.73,190.7,2546144,0
2005-09-09,190.7,190.7,175.8,182.46,2657678,0
2005-09-12,152.58,155.88,140.93,140.93,9861791,0
2005-09-13,140.93,140.93,119.41,129.36,10005877,0
2005-09-14,124.39,129.36,112.76,117.74,8344467,0
2005-09-15,117.74,165.84,117.74,124.39,16218312,0
2005-09-16,145.94,149.25,132.7,140.93,5885956,0
2005-09-19,155.88,157.55,140.93,144.28,4526436,0
2005-09-20,144.28,147.6,127.7,131.02,4331860,0
2005-09-21,131.02,132.7,122.72,127.7,3213822,0
2005-09-22,127.7,136.01,127.7,136.01,2096999,0
2005-09-23,139.32,144.28,136.01,140.93,2337320,0
2005-09-26,145.94,147.6,134.32,137.65,2834056,0
2005-09-27,137.65,139.32,129.36,139.32,1460341,0
2005-09-28,139.32,139.32,134.32,134.32,963501,0
2005-09-29,137.65,137.65,129.36,131.02,1591612,0
2005-09-30,131.02,132.7,124.39,124.39,2175084,0
2005-10-03,126.04,131.02,124.39,131.02,1048181,0
2005-10-04,131.02,132.7,129.36,129.36,1071079,0
2005-10-05,131.02,132.7,129.36,131.02,922508,0
2005-10-06,132.7,140.93,131.02,140.93,1881686,0
2005-10-07,142.61,144.28,136.01,140.93,1267347,0
2005-10-10,126.04,127.7,102.83,106.12,7912625,0
2005-10-11,106.12,107.79,97.845,102.83,2592519,0
2005-10-12,102.83,107.79,99.51,102.83,1247089,0
2005-10-13,99.51,112.76,96.203,101.16,4187929,0
2005-10-14,101.16,102.83,97.845,97.845,690893,0
2005-10-17,97.845,106.12,97.845,102.83,1446045,0
2005-10-18,106.12,112.76,102.83,112.76,999330,0
2005-10-19,114.44,116.09,106.12,114.44,1052877,0
2005-10-20,116.09,122.72,109.47,111.1,1923366,0
2005-10-21,111.1,121.06,109.47,121.06,684612,0
2005-10-24,122.72,124.39,114.44,121.06,622094,0
2005-10-25,121.06,124.39,117.74,117.74,587851,0
2005-10-26,119.41,119.41,114.44,117.74,329431,0
2005-10-27,117.74,119.41,116.09,116.09,593763,0
2005-10-28,116.09,117.74,116.09,117.74,688516,0
2005-10-31,117.74,119.41,109.47,109.47,687514,0
2005-11-01,109.47,111.1,107.79,111.1,893492,0
2005-11-02,111.1,114.44,109.47,112.76,519527,0
2005-11-03,114.44,114.44,109.47,109.47,537520,0
2005-11-04,109.47,116.09,107.79,116.09,803062,0
2005-11-07,116.09,119.41,111.1,112.76,585848,0
2005-11-08,114.44,114.44,109.47,109.47,651535,0
2005-11-09,111.1,114.44,107.79,107.79,678125,0
2005-11-10,107.79,111.1,106.12,107.79,526966,0
2005-11-11,104.49,109.47,92.872,97.845,1354139,0
2005-11-14,97.845,101.16,91.215,94.532,1343375,0
2005-11-15,92.872,92.872,82.923,84.581,1713431,0
2005-11-16,86.239,86.239,82.923,84.581,872807,0
2005-11-17,84.581,92.872,84.581,92.872,508130,0
2005-11-18,92.872,97.845,82.923,97.845,367157,0
2005-11-21,97.845,104.49,91.215,104.49,619137,0
2005-11-22,102.83,111.1,101.16,109.47,762486,0
2005-11-23,111.1,111.1,94.532,96.203,958754,0
2005-11-25,96.203,101.16,94.532,99.51,270607,0
2005-11-28,101.16,102.83,96.203,97.845,510400,0
2005-11-29,101.16,101.16,92.872,92.872,530340,0
2005-11-30,92.872,94.532,89.556,91.215,693795,0
2005-12-01,91.215,92.872,89.556,89.556,411739,0
2005-12-02,87.898,91.215,84.581,91.215,520478,0
2005-12-05,89.556,91.215,84.581,86.239,735369,0
2005-12-06,84.581,87.898,84.581,87.898,389633,0
2005-12-07,87.898,91.215,87.898,87.898,312126,0
2005-12-08,87.898,87.898,86.239,87.898,356658,0
2005-12-09,89.556,89.556,84.581,86.239,255834,0
2005-12-12,87.898,99.51,87.898,97.845,1483665,0
2005-12-13,99.51,104.49,97.845,102.83,1266187,0
2005-12-14,101.16,107.79,101.16,104.49,970889,0
2005-12-15,106.12,119.41,106.12,114.44,1763661,0
2005-12-16,119.41,131.02,117.74,127.7,2227686,0
2005-12-19,139.32,142.61,132.7,140.93,2543770,0
2005-12-20,144.28,144.28,114.44,127.7,2046930,0
2005-12-21,127.7,127.7,111.1,114.44,1251362,0
2005-12-22,114.44,122.72,114.44,116.09,543692,0
2005-12-23,117.74,121.06,116.09,121.06,418596,0
2005-12-27,126.04,131.02,122.72,126.04,1111968,0
2005-12-28,127.7,137.65,127.7,134.32,1296893,0
2005-12-29,142.61,147.6,136.01,137.65,2493278,0
2005-12-30,140.93,140.93,121.06,124.39,1407792,0
2006-01-03,129.36,136.01,127.7,131.02,891222,0
2006-01-04,136.01,136.01,127.7,127.7,532139,0
2006-01-05,131.02,132.7,129.36,129.36,415431,0
2006-01-06,129.36,145.94,129.36,132.7,970836,0
2006-01-09,132.7,136.01,132.7,132.7,636021,0
2006-01-10,134.32,137.65,132.7,136.01,660871,0
2006-01-11,136.01,137.65,132.7,134.32,488610,0
2006-01-12,134.32,134.32,129.36,131.02,555036,0
2006-01-13,129.36,132.7,126.04,127.7,641721,0
2006-01-17,127.7,127.7,117.74,122.72,950261,0
2006-01-18,122.72,122.72,114.44,119.41,621143,0
2006-01-19,119.41,119.41,112.76,114.44,579305,0
2006-01-20,117.74,117.74,104.49,107.79,1414443,0
2006-01-23,107.79,107.79,99.51,104.49,1335301,0
2006-01-24,106.12,107.79,102.83,104.49,711255,0
2006-01-25,102.83,104.49,96.203,99.51,1115663,0
2006-01-26,99.51,106.12,82.923,106.12,340778,0
2006-01-27,106.12,112.76,102.83,102.83,716849,0
2006-01-30,104.49,104.49,101.16,102.83,831285,0
2006-01-31,102.83,106.12,101.16,104.49,408258,0
2006-02-01,102.83,104.49,99.51,102.83,505651,0
2006-02-02,101.16,101.16,91.215,97.845,1322643,0
2006-02-03,97.845,102.83,94.532,94.532,616977,0
2006-02-06,94.532,102.83,92.872,101.16,662771,0
2006-02-07,101.16,102.83,96.203,97.845,300996,0
2006-02-08,97.845,99.51,94.532,97.845,513355,0
2006-02-09,96.203,99.51,96.203,99.51,191994,0
2006-02-10,97.845,97.845,92.872,94.532,673481,0
2006-02-13,91.215,94.532,89.556,94.532,1096564,0
2006-02-14,91.215,94.532,89.556,91.215,658920,0
2006-02-15,89.556,92.872,87.898,91.215,550130,0
2006-02-16,91.215,92.872,82.923,92.872,496260,0
2006-02-17,92.872,92.872,82.923,92.872,457641,0
2006-02-21,91.215,92.872,89.556,89.556,782800,0
2006-02-22,89.556,91.215,89.556,89.556,606053,0
2006-02-23,89.556,89.556,86.239,87.898,792875,0
2006-02-24,87.898,89.556,84.581,86.239,524328,0
2006-02-27,84.581,86.239,82.923,82.923,794198,0
2006-02-28,82.923,84.581,82.923,82.923,583472,0
2006-03-01,82.923,84.581,82.923,82.923,499425,0
2006-03-02,84.581,84.581,82.923,82.923,545170,0
2006-03-03,82.923,84.581,81.266,81.266,755100,0
2006-03-06,81.266,84.581,81.266,81.266,695164,0
2006-03-07,81.266,82.923,81.266,82.923,552081,0
2006-03-08,81.266,82.923,79.603,81.266,466134,0
2006-03-09,82.923,82.923,81.266,81.266,373276,0
2006-03-10,82.923,82.923,79.603,79.603,470565,0
2006-03-13,79.603,79.603,76.289,76.289,536358,0
2006-03-14,76.289,76.289,71.315,71.315,1085167,0
2006-03-15,71.315,71.315,59.704,67.998,2083493,0
2006-03-16,64.68,64.68,58.044,61.364,1786293,0
2006-03-17,59.704,63.022,58.044,63.022,788180,0
2006-03-20,63.022,79.603,49.755,74.633,1023069,0
2006-03-21,76.289,86.239,72.97,74.633,1414705,0
2006-03-22,81.266,84.581,76.289,82.923,893174,0
2006-03-23,82.923,87.898,82.923,86.239,573818,0
2006-03-24,89.556,96.203,86.239,96.203,883463,0
2006-03-27,102.83,116.09,97.845,109.47,2046823,0
2006-03-28,114.44,124.39,111.1,122.72,2273956,0
2006-03-29,122.72,124.39,91.215,104.49,1811830,0
2006-03-30,104.49,104.49,92.872,96.203,1007453,0
2006-03-31,96.203,96.203,89.556,94.532,358664,0
2006-04-03,102.83,106.12,96.203,101.16,589276,0
2006-04-04,106.12,107.79,87.898,91.215,1056203,0
2006-04-05,89.556,91.215,82.923,86.239,705399,0
2006-04-06,87.898,96.203,86.239,94.532,394012,0
2006-04-07,97.845,106.12,94.532,104.49,871121,0
2006-04-10,101.16,109.47,101.16,107.79,634281,0
2006-04-11,106.12,106.12,94.532,97.845,569070,0
2006-04-12,97.845,106.12,97.845,104.49,394065,0
2006-04-13,104.49,106.12,101.16,104.49,701708,0
2006-04-17,121.06,124.39,112.76,116.09,2622275,0
2006-04-18,119.41,121.06,114.44,117.74,917547,0
2006-04-19,117.74,119.41,107.79,107.79,931214,0
2006-04-20,109.47,112.76,91.215,112.76,270024,0
2006-04-21,109.47,112.76,109.47,111.1,301892,0
2006-04-24,114.44,119.41,111.1,112.76,532085,0
2006-04-25,114.44,119.41,112.76,116.09,393114,0
2006-04-26,114.44,149.25,112.76,112.76,301998,0
2006-04-27,116.09,116.09,112.76,112.76,160338,0
2006-04-28,112.76,116.09,87.898,114.44,221172,0
2006-05-01,114.44,114.44,109.47,109.47,279681,0
2006-05-02,112.76,112.76,106.12,106.12,527758,0
2006-05-03,109.47,111.1,106.12,107.79,255991,0
2006-05-04,106.12,111.1,106.12,111.1,282583,0
2006-05-05,111.1,111.1,109.47,111.1,236840,0
2006-05-08,109.47,111.1,107.79,107.79,209721,0
2006-05-09,107.79,112.76,107.79,111.1,281687,0
2006-05-10,109.47,111.1,107.79,107.79,175533,0
2006-05-11,107.79,109.47,104.49,109.47,495576,0
2006-05-12,106.12,107.79,102.83,104.49,445506,0
2006-05-15,104.49,106.12,102.83,102.83,252139,0
2006-05-16,102.83,107.79,102.83,104.49,258100,0
2006-05-17,104.49,104.49,99.51,102.83,205236,0
2006-05-18,101.16,102.83,101.16,101.16,211516,0
2006-05-19,99.51,101.16,99.51,101.16,254513,0
2006-05-22,99.51,102.83,97.845,99.51,162553,0
2006-05-23,101.16,102.83,99.51,101.16,243173,0
2006-05-24,99.51,101.16,97.845,99.51,169570,0
2006-05-25,99.51,102.83,99.51,99.51,178908,0
2006-05-26,99.51,99.51,97.845,99.51,137703,0
2006-05-30,99.51,102.83,97.845,102.83,252455,0
2006-05-31,102.83,112.76,102.83,111.1,740381,0
2006-06-01,114.44,121.06,111.1,121.06,1374132,0
2006-06-02,122.72,127.7,121.06,127.7,1352926,0
2006-06-05,129.36,132.7,126.04,131.02,1074933,0
2006-06-06,131.02,132.7,126.04,132.7,894388,0
2006-06-07,131.02,132.7,126.04,126.04,529024,0
2006-06-08,124.39,124.39,107.79,117.74,621407,0
2006-06-09,117.74,119.41,114.44,117.74,154849,0
2006-06-12,119.41,124.39,119.41,121.06,377129,0
2006-06-13,126.04,132.7,122.72,131.02,651535,0
2006-06-14,129.36,131.02,127.7,129.36,297145,0
2006-06-15,127.7,131.02,126.04,127.7,480063,0
2006-06-16,129.36,129.36,122.72,124.39,362986,0
2006-06-19,122.72,126.04,122.72,124.39,248604,0
2006-06-20,124.39,126.04,122.72,124.39,291764,0
2006-06-21,124.39,126.04,124.39,126.04,173949,0
2006-06-22,126.04,126.04,124.39,124.39,201913,0
2006-06-23,124.39,124.39,122.72,124.39,205340,0
2006-06-26,124.39,124.39,122.72,122.72,155484,0
2006-06-27,122.72,126.04,122.72,122.72,158014,0
2006-06-28,122.72,124.39,121.06,122.72,122404,0
2006-06-29,122.72,122.72,122.72,122.72,102672,0
2006-06-30,122.72,124.39,121.06,124.39,221751,0
2006-07-03,124.39,124.39,122.72,122.72,98238,0
2006-07-05,124.39,124.39,121.06,122.72,200751,0
2006-07-06,121.06,122.72,117.74,119.41,222647,0
2006-07-07,119.41,121.06,116.09,116.09,165244,0
2006-07-10,117.74,119.41,116.09,117.74,142557,0
2006-07-11,117.74,119.41,112.76,112.76,295668,0
2006-07-12,111.1,112.76,109.47,109.47,211619,0
2006-07-13,109.47,109.47,106.12,107.79,227711,0
2006-07-14,106.12,107.79,102.83,102.83,244595,0
2006-07-17,104.49,106.12,102.83,106.12,276991,0
2006-07-18,104.49,112.76,104.49,109.47,254567,0
2006-07-19,109.47,117.74,107.79,112.76,488136,0
2006-07-20,112.76,114.44,109.47,109.47,228451,0
2006-07-21,112.76,116.09,109.47,111.1,279681,0
2006-07-24,111.1,131.02,111.1,111.1,112118,0
2006-07-25,112.76,114.44,111.1,112.76,117603,0
2006-07-26,112.76,114.44,109.47,112.76,192995,0
2006-07-27,111.1,112.76,109.47,111.1,99031,0
2006-07-28,112.76,112.76,109.47,111.1,130530,0
2006-07-31,111.1,116.09,109.47,116.09,408310,0
2006-08-01,119.41,121.06,114.44,116.09,250927,0
2006-08-02,114.44,119.41,112.76,117.74,283217,0
2006-08-03,117.74,122.72,116.09,121.06,297883,0
2006-08-04,122.72,122.72,117.74,117.74,175374,0
2006-08-07,119.41,121.06,117.74,119.41,250820,0
2006-08-08,119.41,124.39,119.41,124.39,331438,0
2006-08-09,122.72,124.39,121.06,121.06,280946,0
2006-08-10,111.1,119.41,109.47,117.74,453418,0
2006-08-11,121.06,121.06,119.41,119.41,193787,0
2006-08-14,119.41,121.06,116.09,117.74,150472,0
2006-08-15,117.74,119.41,116.09,116.09,214574,0
2006-08-16,116.09,119.41,116.09,116.09,117497,0
2006-08-17,116.09,119.41,116.09,116.09,136333,0
2006-08-18,116.09,119.41,114.44,117.74,200806,0
2006-08-21,119.41,119.41,116.09,117.74,155906,0
2006-08-22,116.09,117.74,114.44,116.09,110215,0
2006-08-23,117.74,117.74,114.44,114.44,149047,0
2006-08-24,114.44,116.09,112.76,116.09,74602,0
2006-08-25,116.09,117.74,114.44,116.09,74181,0
2006-08-28,111.1,117.74,111.1,117.74,459012,0
2006-08-29,116.09,117.74,112.76,116.09,139548,0
2006-08-30,114.44,116.09,112.76,114.44,214259,0
2006-08-31,116.09,121.06,116.09,119.41,610485,0
2006-09-01,119.41,124.39,119.41,122.72,494678,0
2006-09-05,124.39,126.04,119.41,126.04,439438,0
2006-09-06,124.39,126.04,122.72,126.04,601517,0
2006-09-07,124.39,127.7,122.72,126.04,1514371,0
2006-09-08,124.39,126.04,122.72,124.39,629741,0
2006-09-11,124.39,131.02,124.39,131.02,834769,0
2006-09-12,131.02,134.32,129.36,132.7,1465565,0
2006-09-13,132.7,140.93,132.7,139.32,1833673,0
2006-09-14,140.93,150.93,140.93,149.25,1733640,0
2006-09-15,150.93,197.37,150.93,182.46,3866883,0
2006-09-18,202.33,295.2,192.37,248.77,5435387,0
2006-09-19,265.33,291.89,217.28,247.1,4468136,0
2006-09-20,245.47,267.01,195.69,200.67,3119169,0
2006-09-21,187.41,220.58,152.58,185.73,2748053,0
2006-09-22,182.46,185.73,165.84,185.73,863153,0
2006-09-25,194.05,210.61,184.07,207.29,1473270,0
2006-09-26,212.3,242.13,208.96,230.54,2048828,0
2006-09-27,237.14,250.42,230.54,232.18,1704253,0
2006-09-28,235.51,248.77,230.54,237.14,727613,0
2006-09-29,242.13,242.13,218.92,227.21,964348,0
2006-10-02,218.92,223.88,180.76,207.29,2156406,0
2006-10-03,202.33,220.58,200.67,218.92,710255,0
2006-10-04,220.58,225.56,215.61,223.88,740644,0
2006-10-05,223.88,225.56,218.92,223.88,365364,0
2006-10-06,223.88,230.54,223.88,225.56,491194,0
2006-10-09,222.24,225.56,208.96,215.61,455528,0
2006-10-10,217.28,227.21,212.3,222.24,500956,0
2006-10-11,225.56,225.56,215.61,220.58,365838,0
2006-10-12,225.56,225.56,218.92,220.58,231826,0
2006-10-13,222.24,223.88,217.28,218.92,370746,0
2006-10-16,222.24,222.24,215.61,215.61,386097,0
2006-10-17,215.61,215.61,208.96,213.92,513882,0
2006-10-18,215.61,215.61,207.29,207.29,583472,0
2006-10-19,207.29,208.96,200.67,200.67,457481,0
2006-10-20,199.02,199.02,175.8,189.06,1215117,0
2006-10-23,189.06,190.7,165.84,177.44,950048,0
2006-10-24,175.8,195.69,175.8,195.69,712103,0
2006-10-25,200.67,202.33,192.37,192.37,681763,0
2006-10-26,194.05,195.69,185.73,187.41,412320,0
2006-10-27,185.73,187.41,177.44,179.11,878137,0
2006-10-30,180.76,180.76,177.44,179.11,397918,0
2006-10-31,179.11,182.46,177.44,180.76,553191,0
2006-11-01,180.76,180.76,172.48,174.14,627898,0
2006-11-02,175.8,175.8,159.21,164.18,1283808,0
2006-11-03,167.5,172.48,165.84,170.82,549336,0
2006-11-06,172.48,179.11,167.5,170.82,638395,0
2006-11-07,172.48,187.41,170.82,184.07,579514,0
2006-11-08,185.73,192.37,185.73,189.06,567911,0
2006-11-09,190.7,207.29,190.7,207.29,1068864,0
2006-11-10,210.61,238.82,208.96,218.92,2736819,0
2006-11-13,223.88,238.82,220.58,235.51,2160363,0
2006-11-14,237.14,248.77,237.14,243.79,1765561,0
2006-11-15,280.26,290.25,250.42,252.08,8149466,0
2006-11-16,255.42,265.33,187.41,217.28,6409916,0
2006-11-17,217.28,217.28,194.05,208.96,2725422,0
2006-11-20,208.96,258.73,208.96,232.18,2258605,0
2006-11-21,232.18,240.51,225.56,233.83,1590767,0
2006-11-22,238.82,248.77,220.58,223.88,2023451,0
2006-11-24,222.24,223.88,213.92,218.92,1209046,0
2006-11-27,220.58,222.24,194.05,207.29,1869709,0
2006-11-28,202.33,203.99,194.05,197.37,1665791,0
2006-11-29,197.37,212.3,194.05,210.61,1015101,0
2006-11-30,210.61,228.85,210.61,220.58,1331927,0
2006-12-01,222.24,222.24,202.33,210.61,1131067,0
2006-12-04,210.61,212.3,202.33,208.96,1243660,0
2006-12-05,212.3,212.3,203.99,208.96,766076,0
2006-12-06,208.96,225.56,208.96,222.24,1149851,0
2006-12-07,223.88,225.56,218.92,222.24,733733,0
2006-12-08,223.88,232.18,222.24,228.85,1375612,0
2006-12-11,230.54,257.05,228.85,255.42,3299343,0
2006-12-12,260.38,278.63,252.08,276.98,3920592,0
2006-12-13,283.61,293.55,281.94,286.89,3569319,0
2006-12-14,288.59,293.55,230.54,248.77,3526743,0
2006-12-15,253.75,268.66,252.08,262.05,1161881,0
2006-12-18,257.05,263.69,240.51,243.79,1769253,0
2006-12-19,215.61,245.47,200.67,228.85,5437813,0
2006-12-20,210.61,222.24,200.67,202.33,4225547,0
2006-12-21,203.99,215.61,202.33,213.92,1572987,0
2006-12-22,215.61,220.58,213.92,218.92,960707,0
2006-12-26,220.58,222.24,208.96,218.92,772144,0
2006-12-27,218.92,222.24,217.28,220.58,545591,0
2006-12-28,220.58,223.88,217.28,218.92,574293,0
2006-12-29,213.92,218.92,212.3,215.61,740329,0
2007-01-03,215.61,232.18,215.61,228.85,1597414,0
2007-01-04,227.21,230.54,213.92,217.28,1203034,0
2007-01-05,218.92,220.58,213.92,215.61,597350,0
2007-01-08,222.24,222.24,212.3,215.61,698173,0
2007-01-09,215.61,218.92,213.92,215.61,471093,0
2007-01-10,225.56,233.83,225.56,232.18,2948755,0
2007-01-11,237.14,245.47,232.18,242.13,1639411,0
2007-01-12,242.13,242.13,222.24,222.24,2017278,0
2007-01-16,217.28,225.56,217.28,218.92,1134023,0
2007-01-17,218.92,228.85,218.92,220.58,689679,0
2007-01-18,222.24,222.24,215.61,217.28,683875,0
2007-01-19,217.28,218.92,212.3,215.61,1137348,0
2007-01-22,215.61,217.28,208.96,208.96,1150485,0
2007-01-23,207.29,208.96,174.14,175.8,4269708,0
2007-01-24,169.17,200.67,164.18,195.69,3338652,0
2007-01-25,197.37,199.02,184.07,190.7,737583,0
2007-01-26,185.73,195.69,182.46,190.7,719910,0
2007-01-29,189.06,195.69,187.41,192.37,687832,0
2007-01-30,194.05,197.37,190.7,192.37,833553,0
2007-01-31,195.69,197.37,174.14,179.11,2146963,0
2007-02-01,175.8,197.37,175.8,190.7,1685046,0
2007-02-02,195.69,199.02,192.37,197.37,1237328,0
2007-02-05,199.02,207.29,197.37,202.33,1352606,0
2007-02-06,203.99,207.29,194.05,202.33,1444779,0
2007-02-07,202.33,205.65,187.41,203.99,1531252,0
2007-02-08,202.33,203.99,189.06,195.69,2085235,0
2007-02-09,192.37,194.05,185.73,189.06,1227830,0
2007-02-12,184.07,190.7,179.11,187.41,1443039,0
2007-02-13,187.41,190.7,180.76,185.73,1035415,0
2007-02-14,179.11,185.73,179.11,179.11,1051295,0
2007-02-15,177.44,179.11,165.84,169.17,1945367,0
2007-02-16,157.55,157.55,89.556,124.39,11980948,0
2007-02-20,116.09,127.7,104.49,116.09,3464326,0
2007-02-21,116.09,116.09,109.47,109.47,1773102,0
2007-02-22,107.79,109.47,97.845,97.845,2647391,0
2007-02-23,99.51,101.16,82.923,84.581,4182652,0
2007-02-26,82.923,96.203,82.923,91.215,3121332,0
2007-02-27,97.845,114.44,92.872,107.79,2596477,0
2007-02-28,112.76,136.01,112.76,131.02,2931926,0
2007-03-01,136.01,137.65,114.44,116.09,2797492,0
2007-03-02,116.09,117.74,106.12,107.79,1944518,0
2007-03-05,112.76,116.09,109.47,112.76,1085589,0
2007-03-06,116.09,117.74,112.76,112.76,1021116,0
2007-03-07,116.09,116.09,109.47,109.47,457641,0
2007-03-08,111.1,121.06,109.47,119.41,765654,0
2007-03-09,119.41,122.72,112.76,119.41,645518,0
2007-03-12,122.72,131.02,116.09,127.7,1025658,0
2007-03-13,129.36,132.7,127.7,131.02,816093,0
2007-03-14,131.02,149.25,131.02,137.65,1383103,0
2007-03-15,139.32,149.25,139.32,145.94,1498384,0
2007-03-16,144.28,147.6,134.32,142.61,1410590,0
2007-03-19,144.28,149.25,140.93,145.94,897976,0
2007-03-20,144.28,145.94,132.7,142.61,1152331,0
2007-03-21,140.93,142.61,132.7,134.32,907631,0
2007-03-22,131.02,131.02,116.09,122.72,1316520,0
2007-03-23,119.41,122.72,107.79,122.72,1281011,0
2007-03-26,121.06,126.04,119.41,124.39,610011,0
2007-03-27,117.74,126.04,109.47,111.1,2541606,0
2007-03-28,97.845,101.16,58.044,74.633,14045288,0
2007-03-29,59.704,64.68,48.094,51.411,9692430,0
2007-03-30,46.438,46.438,34.827,44.779,7746905,0
2007-04-02,44.779,44.779,38.145,43.12,4018148,0
2007-04-03,44.779,61.364,43.12,58.044,3507169,0
2007-04-04,66.339,79.603,63.022,69.656,4228183,0
2007-04-05,67.998,69.656,58.044,59.704,3147450,0
2007-04-09,53.071,54.729,46.438,49.755,2822817,0
2007-04-10,48.094,48.094,43.12,44.779,3804627,0
2007-04-11,44.779,46.438,39.804,41.462,3042772,0
2007-04-12,41.462,41.462,34.827,38.145,4195839,0
2007-04-13,38.145,38.145,34.827,36.486,3176520,0
2007-04-16,36.486,41.462,34.827,34.827,4579144,0
2007-04-17,33.169,34.827,23.218,24.877,9164778,0
2007-04-18,24.877,26.533,23.218,26.533,4692947,0
2007-04-19,26.533,31.511,26.533,29.851,3093580,0
2007-04-20,29.851,38.145,29.851,33.169,4174529,0
2007-04-23,34.827,34.827,24.877,29.851,6493117,0
2007-04-24,26.533,29.851,23.218,26.533,6049090,0
2007-04-25,26.533,26.533,18.246,21.561,10162891,0
2007-04-26,21.561,22.034,21.464,21.599,2556118,0
2007-04-27,20.139,20.386,19.76,19.817,3213188,0
2007-04-30,19.429,19.614,18.963,19.381,3095324,0
2007-05-01,18.954,19.286,18.053,18.868,5697761,0
2007-05-02,18.716,19.664,18.529,19.334,4292339,0
2007-05-03,20.613,20.802,19.476,19.634,8513983,0
2007-05-04,20.139,20.233,19.614,19.882,5737436,0
2007-05-07,20.089,20.176,19.144,19.295,2792372,0
2007-05-08,18.954,18.954,18.29,18.603,4396067,0
2007-05-09,18.716,19.144,18.603,18.754,7957364,0
2007-05-10,18.754,18.944,18.529,18.669,3345614,0
2007-05-11,18.679,18.764,18.109,18.29,3734773,0
2007-05-14,18.148,18.374,17.769,17.901,2031050,0
2007-05-15,17.675,17.864,17.2,17.248,3628515,0
2007-05-16,17.113,17.513,17.077,17.381,2751538,0
2007-05-17,17.816,18.716,17.694,18.026,9474636,0
2007-05-18,18.451,18.471,17.571,18.3,6924431,0
2007-05-21,18.196,18.327,18.007,18.007,2192387,0
2007-05-22,18.1,18.509,18.007,18.461,4236309,0
2007-05-23,18.481,18.669,18.1,18.206,2518866,0
2007-05-24,18.206,18.319,17.864,18.026,2492379,0
2007-05-25,18.026,18.053,17.712,17.779,944403,0
2007-05-29,17.92,18.196,17.864,18.09,3079917,0
2007-05-30,18.053,18.148,17.825,17.989,2985476,0
2007-05-31,18.148,18.272,18.034,18.053,3624822,0
2007-06-01,18.1,18.764,18.053,18.529,2426326,0
2007-06-04,17.72,18.053,17.712,17.855,6006936,0
2007-06-05,17.864,18.043,17.749,17.959,4758001,0
2007-06-06,17.72,17.94,17.675,17.94,2738559,0
2007-06-07,17.788,17.864,17.2,17.513,3231124,0
2007-06-08,17.248,17.845,17.248,17.845,2241352,0
2007-06-11,17.58,17.835,17.268,17.418,1973138,0
2007-06-12,17.2,17.729,17.077,17.437,9112913,0
2007-06-13,17.513,17.72,17.399,17.666,3281883,0
2007-06-14,17.533,18.017,17.456,17.911,8515146,0
2007-06-15,17.901,18.138,17.484,17.892,3607623,0
2007-06-18,17.675,17.911,17.533,17.571,1413863,0
2007-06-19,17.618,18.081,17.58,17.883,3284837,0
2007-06-20,18.007,18.471,17.835,18.346,4254039,0
2007-06-21,18.196,18.573,18.026,18.491,4205710,0
2007-06-22,18.481,18.813,18.355,18.716,12473514,0
2007-06-25,18.661,18.707,18.109,18.412,2083386,0
2007-06-26,18.481,18.632,18.264,18.471,2360482,0
2007-06-27,18.384,18.564,18.128,18.402,2338321,0
2007-06-28,18.716,18.85,18.593,18.642,2687804,0
2007-06-29,18.529,18.794,18.491,18.669,2133824,0
2007-07-02,18.545,18.726,18.509,18.554,1932704,0
2007-07-03,18.679,19.2,18.679,19.19,3124339,0
2007-07-05,18.963,19.644,18.878,19.447,2785832,0
2007-07-06,19.476,19.808,19.315,19.742,2075473,0
2007-07-09,19.843,20.272,19.76,20.214,3031377,0
2007-07-10,20.072,20.139,19.457,19.569,2497729,0
2007-07-11,19.125,19.512,18.954,19.067,2519500,0
2007-07-12,19.067,19.55,19.058,19.362,3646139,0
2007-07-13,19.286,19.467,19.03,19.429,1848391,0
2007-07-16,19.381,19.902,19.246,19.843,3051323,0
2007-07-17,19.902,20.139,19.694,20.081,4625044,0
2007-07-18,20.652,20.662,20.044,20.252,9508637,0
2007-07-19,20.357,20.662,20.281,20.386,9113231,0
2007-07-20,20.29,20.45,19.902,20.281,4482910,0
2007-07-23,20.281,20.376,19.911,20.007,4641581,0
2007-07-24,20.044,20.469,19.644,20.214,6437985,0
2007-07-25,20.186,20.196,19.381,19.694,2932504,0
2007-07-26,19.483,19.483,17.883,18.346,10292731,0
2007-07-27,18.679,18.689,17.409,17.618,4814667,0
2007-07-30,17.533,17.618,16.413,17.104,9419660,0
2007-07-31,17.324,17.571,16.793,16.889,3780675,0
2007-08-01,17.058,17.675,16.282,17.39,7473134,0
2007-08-02,17.694,18.481,17.306,17.892,7837811,0
2007-08-03,17.892,18.168,17.239,17.72,3601185,0
2007-08-06,17.949,18.007,16.783,17.077,5919456,0
2007-08-07,16.917,17.788,16.917,17.484,2875364,0
2007-08-08,17.418,17.864,17.104,17.523,2874472,0
2007-08-09,17.095,17.181,16.727,16.935,3496825,0
2007-08-10,16.584,16.689,16.063,16.641,4118444,0
2007-08-13,16.727,17.104,16.282,16.386,2161366,0
2007-08-14,16.386,16.65,15.125,16.082,6035847,0
2007-08-15,15.97,16.063,14.234,14.925,3752079,0
2007-08-16,14.451,15.351,14.157,15.088,6656620,0
2007-08-17,15.684,15.731,14.234,15.163,4381189,0
2007-08-20,15.258,15.78,15.032,15.239,2040333,0
2007-08-21,15.172,16.899,15.116,16.783,5832296,0
2007-08-22,17.2,17.675,16.718,17.151,4976216,0
2007-08-23,17.151,17.2,16.631,17.058,2396675,0
2007-08-24,16.859,17.324,16.699,17.287,1037894,0
2007-08-27,16.689,17.277,16.584,16.774,1394025,0
2007-08-28,16.631,16.755,16.33,16.443,1308976,0
2007-08-29,16.547,16.718,16.404,16.452,1153017,0
2007-08-30,16.158,16.394,15.941,16.091,1277320,0
2007-08-31,16.158,16.368,15.941,15.997,1308342,0
2007-09-04,16.148,16.755,16.082,16.612,2102737,0
2007-09-05,16.584,17.041,16.584,16.699,1949904,0
2007-09-06,16.82,17.343,16.358,17.122,2083703,0
2007-09-07,16.669,16.813,16.48,16.699,1618463,0
2007-09-10,16.803,17.05,16.358,16.527,2620693,0
2007-09-11,16.489,16.964,16.404,16.765,2180782,0
2007-09-12,16.727,16.727,16.168,16.253,2340220,0
2007-09-13,16.404,16.699,16.262,16.669,1440982,0
2007-09-14,16.433,16.774,16.368,16.727,922138,0
2007-09-17,16.65,16.745,16.214,16.253,990936,0
2007-09-18,16.443,16.641,15.987,16.537,1900204,0
2007-09-19,16.699,17.381,16.584,17.333,3676286,0
2007-09-20,17.22,17.23,16.718,16.793,1721770,0
2007-09-21,17.239,17.239,16.547,16.641,1864857,0
2007-09-24,16.603,16.65,15.172,15.191,5526713,0
2007-09-25,15.163,16.187,15.069,16.187,3661858,0
2007-09-26,16.253,17.013,16.063,16.935,5186706,0
2007-09-27,16.993,17.095,16.65,16.889,1522654,0
2007-09-28,16.584,17.023,16.368,17.013,1588074,0
2007-10-01,17.095,17.371,16.879,17.268,2403419,0
2007-10-02,17.437,18.007,17.409,17.989,3146921,0
2007-10-03,18.034,18.281,17.542,18.272,3248116,0
2007-10-04,18.119,18.529,17.437,17.636,5274416,0
2007-10-05,17.656,18.669,17.656,18.186,3518774,0
2007-10-08,18.119,18.632,18.109,18.461,1632182,0
2007-10-09,18.402,18.745,18.206,18.564,1940668,0
2007-10-10,18.246,18.661,18.216,18.603,2549150,0
2007-10-11,18.613,18.642,18.236,18.374,3111362,0
2007-10-12,18.246,18.935,18.081,18.916,2460295,0
2007-10-15,18.745,18.954,18.168,18.954,4173632,0
2007-10-16,19.19,19.429,18.29,19.03,8383773,0
2007-10-17,19.295,19.483,18.982,19.334,5942443,0
2007-10-18,19.286,19.334,18.754,18.916,2607396,0
2007-10-19,18.992,18.992,18.471,18.481,2141632,0
2007-10-22,18.206,19.19,18.196,18.954,3528797,0
2007-10-23,19.125,19.902,19.048,19.732,6019282,0
2007-10-24,19.644,19.949,19.4,19.502,4190514,0
2007-10-25,19.334,19.664,18.813,19.01,2616158,0
2007-10-26,19.19,19.229,18.393,18.707,2291048,0
2007-10-29,18.564,19.295,18.481,18.813,1998021,0
2007-10-30,18.868,19.843,18.86,19.599,4057873,0
2007-10-31,18.972,19.76,18.896,19.713,4830388,0
2007-11-01,19.381,19.77,19.095,19.144,2657975,0
2007-11-02,19.163,19.229,18.652,18.887,1712797,0
2007-11-05,18.764,19.039,18.264,18.491,1722456,0
2007-11-06,18.471,18.813,17.171,17.542,3304969,0
2007-11-07,17.504,17.523,16.073,16.537,7297141,0
2007-11-08,16.537,16.612,15.351,16.109,7798520,0
2007-11-09,16.109,16.243,15.542,15.636,3956904,0
2007-11-12,15.997,17.023,15.892,16.945,4988609,0
2007-11-13,17.371,18.119,17.131,17.769,3625349,0
2007-11-14,17.72,19.997,16.935,18.5,18310563,0
2007-11-15,18.5,19.39,18.158,18.804,8749759,0
2007-11-16,18.868,19.42,18.254,18.926,6449082,0
2007-11-19,18.481,18.716,17.901,18.017,3803757,0
2007-11-20,17.749,17.864,16.138,16.537,6299437,0
2007-11-21,16.205,17.151,15.419,16.974,5004685,0
2007-11-23,17.297,17.59,17.095,17.2,1180308,0
2007-11-26,17.39,17.513,16.368,16.566,2659737,0
2007-11-27,17.248,17.428,16.349,16.641,2751195,0
2007-11-28,16.745,18.026,16.537,17.788,5721086,0
2007-11-29,17.712,18.168,17.171,17.656,3742491,0
2007-11-30,18.177,18.83,18.081,18.726,7329766,0
2007-12-03,18.716,18.954,17.949,18.554,2837233,0
2007-12-04,17.675,17.989,16.925,17.636,6689765,0
2007-12-05,17.675,17.788,17.268,17.343,2296451,0
2007-12-06,17.361,17.798,17.248,17.418,3035774,0
2007-12-07,17.533,18.432,17.533,17.72,4848115,0
2007-12-10,17.873,17.873,17.151,17.287,2890931,0
2007-12-11,17.381,17.381,16.073,16.138,3391055,0
2007-12-12,16.301,16.311,14.056,14.915,7913352,0
2007-12-13,14.736,15.588,14.157,14.549,6932978,0
2007-12-14,14.746,15.003,13.694,14.784,5070131,0
2007-12-17,14.793,14.812,13.741,13.77,5229569,0
2007-12-18,13.932,13.959,13.372,13.428,5385803,0
2007-12-19,13.533,14.098,13.306,13.969,3041293,0
2007-12-20,13.979,14.138,13.336,13.628,3904434,0
2007-12-21,13.618,14.388,13.381,14.291,3614525,0
2007-12-24,14.311,14.642,13.922,14.32,1416813,0
2007-12-26,14.225,14.225,13.712,14.009,1900455,0
2007-12-27,13.959,13.959,13.457,13.666,3254868,0
2007-12-28,13.702,14.074,13.533,13.835,2818815,0
2007-12-31,13.874,14.451,13.741,14.108,2937209,0
2008-01-02,13.959,14.019,12.871,13.069,6702410,0
2008-01-03,12.973,13.24,12.795,12.936,8152366,0
2008-01-04,12.69,12.907,11.997,12.671,8206701,0
2008-01-07,12.728,13.02,12.139,12.69,4361327,0
2008-01-08,12.604,12.842,10.898,11.153,9825080,0
2008-01-09,11.941,13.127,11.143,12.814,8817943,0
2008-01-10,13.326,16.044,13.078,15.144,18938490,0
2008-01-11,15.351,15.636,13.999,14.671,7748973,0
2008-01-14,14.878,15.023,14.167,14.499,3496646,0
2008-01-15,14.549,15.58,14.499,15.144,7203059,0
2008-01-16,15.144,15.37,14.056,15.163,6515850,0
2008-01-17,15.258,15.606,13.913,14.397,4906186,0
2008-01-18,14.765,14.821,14.089,14.349,2551771,0
2008-01-22,12.982,14.585,12.982,14.074,4793600,0
2008-01-23,13.466,15.39,13.27,15.144,3516895,0
2008-01-24,15.144,15.361,14.784,15.154,3337793,0
2008-01-25,15.163,15.636,14.746,15.361,3264053,0
2008-01-28,15.361,15.819,15.079,15.314,4128892,0
2008-01-29,15.314,15.684,15.003,15.172,5059852,0
2008-01-30,15.116,15.79,15.088,15.305,5013007,0
2008-01-31,15.069,16.109,15.069,15.941,4115386,0
2008-02-01,15.921,17.666,15.58,17.561,7331695,0
2008-02-04,17.474,17.807,16.205,16.349,5678961,0
2008-02-05,16.015,16.839,15.941,16.138,4156136,0
2008-02-06,15.636,17.59,15.636,17.013,8255074,0
2008-02-07,17.759,17.997,17.003,17.523,5832698,0
2008-02-08,17.085,17.533,17.05,17.239,5886801,0
2008-02-11,17.618,17.618,16.774,17.058,2923339,0
2008-02-12,17.058,17.181,16.168,16.612,3773445,0
2008-02-13,16.509,17.003,16.443,16.783,5541600,0
2008-02-14,16.964,16.964,15.931,16.158,4381519,0
2008-02-15,16.168,16.641,16.138,16.413,3228518,0
2008-02-19,16.709,16.709,15.626,15.892,4411793,0
2008-02-20,15.874,16.109,15.239,15.931,3338984,0
2008-02-21,16.101,16.253,14.984,15.361,2965047,0
2008-02-22,15.506,15.656,14.802,15.515,3216933,0
2008-02-25,15.542,15.674,14.594,15.305,3537294,0
2008-02-26,15.116,15.361,14.689,15.079,2370527,0
2008-02-27,14.559,14.708,13.979,14.216,5894656,0
2008-02-28,14.349,14.431,13.181,13.352,3933954,0
2008-02-29,13.572,13.572,12.547,12.652,5125168,0
2008-03-03,12.576,12.652,11.846,12.301,4973300,0
2008-03-04,12.179,12.824,11.856,12.452,4061858,0
2008-03-05,12.5,13.835,12.198,13.582,7839826,0
2008-03-06,13.409,13.694,12.642,12.795,2345764,0
2008-03-07,12.443,13.03,12.046,12.216,3769391,0
2008-03-10,12.244,12.567,11.326,11.354,2300132,0
2008-03-11,11.522,11.977,11.032,11.478,3712760,0
2008-03-12,10.976,11.183,9.525,9.6,9121311,0
2008-03-13,9.3067,10.158,9.0601,9.969,7347415,0
2008-03-14,10.358,10.435,8.8893,9.0985,6428818,0
2008-03-17,8.9177,8.9272,8.1598,8.7472,6695487,0
2008-03-18,8.5387,10.283,8.4343,9.562,7903971,0
2008-03-19,9.6,10.481,9.4967,9.884,7377204,0
2008-03-20,10.112,10.112,9.3998,9.4768,8564467,0
2008-03-24,9.61,9.845,9.3537,9.4867,8989288,0
2008-03-25,9.581,9.753,9.381,9.447,4568867,0
2008-03-26,9.516,9.516,8.226,8.283,9143795,0
2008-03-27,8.3776,8.3776,7.9039,7.9131,11125751,0
2008-03-28,8.0079,8.567,7.5247,8.1598,18095787,0
2008-03-31,8.2163,8.3303,7.7236,8.15,18667417,0
2008-04-01,8.4723,8.8893,8.3017,8.662,10166819,0
2008-04-02,8.5387,8.7094,8.2446,8.3395,5624488,0
2008-04-03,8.3113,8.4818,8.0742,8.3491,3638084,0
2008-04-04,8.3776,8.444,8.1406,8.2923,5751839,0
2008-04-07,8.6239,8.9082,8.3303,8.804,6076617,0
2008-04-08,8.8703,9.003,8.6239,8.8515,5463906,0
2008-04-09,8.8893,9.0793,7.9892,8.444,8771045,0
2008-04-10,8.5861,9.4768,8.3017,9.2397,8218671,0
2008-04-11,9.744,9.998,9.381,9.4867,11421853,0
2008-04-14,10.131,10.186,9.62,9.932,9623019,0
2008-04-15,10.186,10.319,8.3776,8.6807,34042346,0
2008-04-16,8.6714,8.9082,8.1406,8.1691,21600639,0
2008-04-17,8.1883,8.3207,7.9603,8.1026,6784500,0
2008-04-18,8.3395,8.5861,8.207,8.2923,8596144,0
2008-04-21,8.1598,8.2733,7.6952,7.7709,6729250,0
2008-04-22,7.6763,7.6763,6.3495,6.4444,21193550,0
2008-04-23,6.8138,6.8138,6.1599,6.2169,22673214,0
2008-04-24,6.5674,7.0034,6.2263,6.8803,20440708,0
2008-04-25,6.7381,6.9182,6.3591,6.6431,12134468,0
2008-04-28,6.5866,6.8519,6.4633,6.8138,8890376,0
2008-04-29,6.9656,7.8089,6.9656,7.8089,19756012,0
2008-04-30,7.79,8.2163,7.6193,8.0648,16054296,0
2008-05-01,8.1883,8.5482,8.1217,8.368,15948864,0
2008-05-02,8.444,8.4723,7.7236,8.0553,8722509,0
2008-05-05,7.9418,7.9603,7.5436,7.6857,7870212,0
2008-05-06,7.5057,7.5339,7.2499,7.4584,9683266,0
2008-05-07,7.4868,7.6763,7.1551,7.1551,4788019,0
2008-05-08,7.2025,7.4204,7.0696,7.174,9557313,0
2008-05-09,6.9275,7.5152,6.8896,7.2499,11671627,0
2008-05-12,7.5626,7.5626,6.994,7.0508,8164697,0
2008-05-13,7.1928,7.2215,6.8706,7.0034,8227099,0
2008-05-14,7.0696,7.5626,7.0415,7.5339,8697721,0
2008-05-15,7.5339,7.7523,7.2025,7.4393,8317082,0
2008-05-16,7.3824,7.4771,7.0508,7.1075,8655333,0
2008-05-19,7.0889,7.1551,6.7002,6.7761,8842856,0
2008-05-20,6.7288,6.7288,6.3304,6.5392,7496748,0
2008-05-21,6.4444,6.5201,5.3922,5.4684,26479580,0
2008-05-22,5.6957,5.847,5.4396,5.4684,14067863,0
2008-05-23,5.3544,5.4776,5.0891,5.2124,14715198,0
2008-05-27,5.4114,5.6861,5.2407,5.6103,13632551,0
2008-05-28,5.8948,6.0179,5.2788,5.3544,13563067,0
2008-05-29,5.4776,5.8378,5.2407,5.8188,10023363,0
2008-05-30,5.847,5.904,5.5441,5.8284,7266154,0
2008-06-02,5.923,5.923,5.4492,5.5441,9592058,0
2008-06-03,5.6766,5.8094,5.5629,5.781,9201951,0
2008-06-04,5.7906,5.9988,5.6861,5.781,15543603,0
2008-06-05,5.9704,6.6625,5.9704,6.4822,21641009,0
2008-06-06,6.0461,6.3211,5.8188,5.9704,17597046,0
2008-06-09,6.0652,6.1599,5.6103,5.7714,12720848,0
2008-06-10,5.7714,5.9135,5.5249,5.6197,10965798,0
2008-06-11,5.5441,5.5723,5.0607,5.0795,12135567,0
2008-06-12,5.2881,5.4114,4.549,4.8713,20926620,0
2008-06-13,5.0607,5.2028,4.9279,5.0419,14931745,0
2008-06-16,4.9185,5.364,4.7954,5.2692,13784322,0
2008-06-17,5.4492,5.5157,5.2502,5.4302,8460987,0
2008-06-18,5.2124,5.3544,4.9376,5.165,10456160,0
2008-06-19,5.1838,6.0461,5.1555,6.0461,14629495,0
2008-06-20,5.6197,5.7619,5.2218,5.3828,14085185,0
2008-06-23,5.5059,5.5817,4.6911,4.7385,20031044,0
2008-06-24,4.833,5.2124,4.5867,4.9847,16934687,0
2008-06-25,5.1934,5.4587,4.9944,5.0322,15752603,0
2008-06-26,4.7859,5.1743,4.7859,5.1743,24154473,0
2008-06-27,5.0322,5.2502,4.9471,5.2313,15516814,0
2008-06-30,5.1365,5.4587,4.9279,5.4019,11130657,0
2008-07-01,5.1838,5.3734,4.9376,5.2407,13365434,0
2008-07-02,5.2313,5.2313,4.5962,4.6439,12708030,0
2008-07-03,4.7385,4.9376,4.4638,4.6911,7365412,0
2008-07-07,5.0607,5.0607,4.4731,4.6245,16046467,0
2008-07-08,4.8901,5.5915,4.7954,5.5345,16780306,0
2008-07-09,5.4587,5.5723,4.9279,5.0037,16269562,0
2008-07-10,4.9471,5.2596,4.7006,4.9185,10956253,0
2008-07-11,4.6439,4.9561,4.3498,4.6721,15369463,0
2008-07-14,5.0037,5.0037,4.3974,4.3974,9057985,0
2008-07-15,4.3593,4.6911,3.7906,4.4257,16021171,0
2008-07-16,4.5111,5.7906,4.5015,5.601,36011729,0
2008-07-17,5.8662,6.6244,5.2407,6.4538,12685794,0
2008-07-18,6.4065,6.8706,6.1317,6.5674,15515816,0
2008-07-21,6.4538,6.7665,6.1599,6.2169,10584781,0
2008-07-22,6.4822,7.4868,6.3969,7.3067,40418505,0
2008-07-23,7.7523,8.3303,7.0224,8.15,36048162,0
2008-07-24,7.8183,7.9039,6.1127,6.4444,36277593,0
2008-07-25,6.8706,7.3257,6.6716,6.956,23308125,0
2008-07-28,6.8138,7.1551,6.3495,6.5392,16637722,0
2008-07-29,6.8235,7.5531,6.6716,7.4963,22378190,0
2008-07-30,7.6857,7.9985,6.6339,6.8138,25801268,0
2008-07-31,6.7761,7.392,6.6525,7.1454,16703410,0
2008-08-01,7.4108,7.4204,6.7855,7.297,13702898,0
2008-08-04,7.392,7.9796,7.0224,7.6952,19701137,0
2008-08-05,8.1122,8.3017,7.7236,8.2446,24263638,0
2008-08-06,8.1406,8.3491,7.5909,8.2733,19964194,0
2008-08-07,7.7427,8.425,7.7048,8.3303,16677974,0
2008-08-08,8.6145,8.9082,8.5291,8.6429,20142880,0
2008-08-11,8.662,9.724,8.5291,8.8515,29524429,0
2008-08-12,9.0409,9.506,8.6903,8.7565,27309712,0
2008-08-13,8.6429,8.6903,7.7804,7.9039,20135118,0
2008-08-14,8.1406,8.6048,7.9701,8.3588,21372618,0
2008-08-15,8.7852,9.1837,8.6048,8.9177,16300374,0
2008-08-18,8.766,9.2689,8.6239,8.9082,14803429,0
2008-08-19,8.9177,9.0221,7.9985,8.1217,14461834,0
2008-08-20,7.828,8.0459,7.2877,7.8372,19517338,0
2008-08-21,7.1645,7.5339,7.0319,7.4868,15289947,0
2008-08-22,7.8183,8.387,7.7617,8.1786,11415197,0
2008-08-25,8.0648,8.4534,7.8752,7.9321,13329968,0
2008-08-26,7.8657,7.9603,7.3637,7.5247,10579979,0
2008-08-27,7.2025,7.4393,6.558,6.937,28751829,0
2008-08-28,6.7948,7.8657,6.7948,7.7617,17542031,0
2008-08-29,7.4677,7.8657,7.3067,7.7048,11402986,0
2008-09-02,8.8325,9.381,8.5956,8.6903,33476996,0
2008-09-03,8.8798,9.2319,8.5006,8.6335,19678708,0
2008-09-04,8.5577,9.0985,8.4534,8.4914,18958990,0
2008-09-05,8.3776,8.842,8.3491,8.3491,16733389,0
2008-09-08,8.3303,8.6145,6.122,8.1406,29254490,0
2008-09-09,8.5198,8.6145,7.7804,7.7996,17040838,0
2008-09-10,7.6857,7.8372,7.1928,7.4584,16467382,0
2008-09-11,7.4584,7.9039,7.0034,7.6667,15477022,0
2008-09-12,7.572,7.7617,7.2499,7.7048,13124133,0
2008-09-15,7.9131,8.0742,7.5436,7.6289,29419276,0
2008-09-16,7.8089,9.572,7.79,9.4193,49728506,0
2008-09-17,9.0504,9.0697,7.7996,8.5291,22242286,0
2008-09-18,8.1122,9.003,7.9321,8.9556,24400635,0
2008-09-19,8.9082,9.193,8.3017,9.1641,18027158,0
2008-09-22,8.8607,8.9368,7.6574,8.2446,22846501,0
2008-09-23,8.4818,8.728,8.226,8.387,16893875,0
2008-09-24,8.2356,8.3113,7.6101,7.6101,16660826,0
2008-09-25,7.9985,8.1026,7.6383,7.6383,15574080,0
2008-09-26,7.6383,8.0648,7.43,7.5339,13258446,0
2008-09-29,7.8848,7.8848,6.7948,6.9467,14387924,0
2008-09-30,7.1075,7.3067,6.4065,7.0604,12197478,0
2008-10-01,7.2404,8.4155,7.0604,8.1026,18795826,0
2008-10-02,8.5104,8.5104,7.1266,7.4963,21025065,0
2008-10-03,8.0175,8.0175,7.1266,7.4487,12920405,0
2008-10-06,7.3351,7.392,6.3969,6.8613,15685444,0
2008-10-07,7.0792,7.0792,5.3165,5.4114,21768750,0
2008-10-08,5.2692,5.7336,4.833,5.3449,15237500,0
2008-10-09,5.7714,6.2169,5.2502,5.364,19435748,0
2008-10-10,5.3165,5.7238,5.0037,5.7145,25222503,0
2008-10-13,6.2169,6.4444,5.7714,6.4444,14517777,0
2008-10-14,6.7572,7.0224,6.2832,6.9656,17399462,0
2008-10-15,6.6812,7.5152,6.5674,7.0508,18676669,0
2008-10-16,7.2309,8.425,7.0604,8.3776,26267110,0
2008-10-17,7.9039,8.7094,7.8565,8.7094,22325903,0
2008-10-20,8.4343,8.9177,8.1406,8.9177,15108967,0
2008-10-21,9.0985,9.714,8.7756,9.2495,21869017,0
2008-10-22,9.3909,10.102,8.15,9.4093,25250664,0
2008-10-23,8.965,9.288,7.9985,8.3395,15090598,0
2008-10-24,7.5816,8.9177,7.43,7.8752,15200446,0
2008-10-27,8.1122,8.3776,7.117,7.2592,18829866,0
2008-10-28,7.2592,7.9796,6.8235,7.733,16675537,0
2008-10-29,7.6193,8.0269,7.3445,7.572,22479702,0
2008-10-30,8.3017,9.0504,8.0366,9.0504,20494271,0
2008-10-31,9.3439,11.276,8.9082,10.407,38661826,0
2008-11-03,10.559,11.105,10.416,10.918,17590391,0
2008-11-04,10.5,11.372,9.506,10.69,26244828,0
2008-11-05,10.568,10.766,9.744,9.932,18173910,0
2008-11-06,9.714,10.055,8.9082,9.0221,14497729,0
2008-11-07,9.543,9.61,8.6903,8.965,11433275,0
2008-11-10,8.5766,8.8989,8.1786,8.5104,12149160,0
2008-11-11,8.5956,8.7187,8.1406,8.3776,9172048,0
2008-11-12,8.3776,8.3776,6.7381,6.9843,23981799,0
2008-11-13,6.8803,7.7427,6.8138,7.7427,16405375,0
2008-11-14,7.6667,8.0175,7.354,7.4393,8551512,0
2008-11-17,7.392,7.7523,7.0889,7.4584,8887991,0
2008-11-18,7.5816,8.0459,7.212,7.4677,11462165,0
2008-11-19,7.4393,7.5909,6.6053,6.6339,15873481,0
2008-11-20,6.5106,7.2215,6.1599,6.6525,14691169,0
2008-11-21,6.8803,7.0889,5.9611,6.4633,15737560,0
2008-11-24,6.5392,7.0889,6.2263,6.9656,12545674,0
2008-11-25,6.9656,7.9603,6.9656,7.9512,15489547,0
2008-11-26,7.5816,8.1973,7.3445,7.9796,12183985,0
2008-11-28,7.7804,8.3965,7.6002,8.3491,4881958,0
2008-12-01,8.15,8.1598,7.392,7.5436,9699276,0
2008-12-02,7.6763,8.1406,7.5436,8.0269,9933199,0
2008-12-03,8.0079,8.3303,7.5816,8.283,11566297,0
2008-12-04,8.3207,8.842,8.0079,8.4155,13576438,0
2008-12-05,8.4628,9.884,8.1691,9.817,19319434,0
2008-12-08,10.215,10.549,9.3909,10.445,21132159,0
2008-12-09,10.215,11.032,9.979,10.301,19970314,0
2008-12-10,10.168,10.66,10.168,10.426,11509727,0
2008-12-11,10.168,10.311,8.9177,9.447,12969151,0
2008-12-12,8.9843,10.038,8.9082,9.951,8082268,0
2008-12-15,9.724,10.311,9.572,10.075,9067345,0
2008-12-16,10.283,10.803,9.951,10.594,12107348,0
2008-12-17,10.055,10.612,9.951,10.426,18347393,0
2008-12-18,10.578,10.898,10.196,10.435,20495284,0
2008-12-19,10.568,10.803,9.922,10.018,13715357,0
2008-12-22,9.951,9.969,9.4371,9.714,13111357,0
2008-12-23,9.6,10.008,9.572,9.734,8077900,0
2008-12-24,9.837,10.235,9.61,9.922,4623697,0
2008-12-26,9.951,10.14,9.762,10.046,2861067,0
2008-12-29,9.704,10.319,9.685,10.215,6658374,0
2008-12-30,10.283,10.568,10.112,10.348,6410072,0
2008-12-31,10.329,10.898,10.215,10.859,10469406,0
2009-01-02,10.719,11.903,10.71,11.496,12801396,0
2009-01-05,11.23,11.478,10.976,11.326,8085076,0
2009-01-06,11.173,11.987,11.173,11.732,15121332,0
2009-01-07,11.496,11.769,10.928,11.256,13137156,0
2009-01-08,11.134,11.714,10.71,11.58,13277831,0
2009-01-09,11.551,11.551,10.995,11.143,10416153,0
2009-01-12,11.266,11.599,10.319,10.71,9475240,0
2009-01-13,10.71,10.739,10.235,10.529,10531149,0
2009-01-14,10.283,10.472,9.572,9.753,8988602,0
2009-01-15,9.884,10.995,9.62,10.397,15011704,0
2009-01-16,10.445,11.04,10.255,10.831,10495442,0
2009-01-20,10.803,11.24,10.407,10.463,12585648,0
2009-01-21,10.69,10.898,8.567,9.572,22862822,0
2009-01-22,9.4768,10.168,9.2495,10.028,14907882,0
2009-01-23,9.572,10.265,9.4093,9.677,6736783,0
2009-01-26,10.046,10.046,9.2397,9.4093,7763353,0
2009-01-27,8.766,8.8703,7.1075,7.5152,34568533,0
2009-01-28,7.9039,8.3776,7.7804,8.283,13821371,0
2009-01-29,8.15,8.5006,7.4487,7.6002,13449777,0
2009-01-30,7.733,7.8372,6.3873,6.5392,26011411,0
2009-02-02,6.7189,6.7761,6.2926,6.7002,16927568,0
2009-02-03,6.8706,6.8803,6.3022,6.5392,13345746,0
2009-02-04,6.6339,6.7473,6.1599,6.1695,12358568,0
2009-02-05,6.1695,6.6339,5.7432,6.1884,17885940,0
2009-02-06,6.4065,7.2688,6.3211,6.956,20626328,0
2009-02-09,7.0415,7.1075,6.7855,6.9182,8192715,0
2009-02-10,6.7572,7.1075,6.4444,6.4822,12958834,0
2009-02-11,6.6525,6.6525,5.8378,6.1317,16749434,0
2009-02-12,6.2926,6.6244,6.1791,6.6053,10092284,0
2009-02-13,6.7002,6.8613,6.3687,6.7381,11557300,0
2009-02-17,6.4538,6.4725,5.9988,6.0179,10501673,0
2009-02-18,6.0179,6.122,5.1459,5.4114,22622489,0
2009-02-19,5.5817,5.781,5.364,5.4302,12018385,0
2009-02-20,5.4019,5.4396,4.6058,5.2692,20648215,0
2009-02-23,5.5157,5.9515,5.3165,5.4114,17291908,0
2009-02-24,5.6671,5.7238,5.2313,5.6389,11260112,0
2009-02-25,5.6957,5.6957,5.165,5.4114,11178055,0
2009-02-26,5.5441,5.6861,5.0985,5.3922,13897122,0
2009-02-27,5.2124,5.2124,4.6911,4.7668,29987310,0
2009-03-02,4.5962,4.6911,4.2929,4.3498,12460881,0
2009-03-03,4.3782,4.5111,3.7434,4.0371,23066258,0
2009-03-04,4.1698,4.729,4.0941,4.2265,16721273,0
2009-03-05,4.0467,4.1226,3.6486,3.7245,16093768,0
2009-03-06,3.7623,3.8478,3.3266,3.8478,20190611,0
2009-03-09,3.6959,4.2361,3.6106,3.9519,11241648,0
2009-03-10,4.1698,4.5015,3.9139,4.492,23757069,0
2009-03-11,4.5111,4.852,4.4638,4.549,13583512,0
2009-03-12,4.5584,5.2124,4.2837,5.051,12194949,0
2009-03-13,5.1555,5.781,5.1459,5.5157,15382483,0
2009-03-16,5.7432,5.9327,5.1838,5.2502,14113736,0
2009-03-17,5.3544,5.8662,5.2028,5.8284,9783742,0
2009-03-18,5.6577,6.0179,5.326,5.7524,14854063,0
2009-03-19,5.6957,5.7524,5.0134,5.0891,14767104,0
2009-03-20,5.1174,5.2596,4.5962,4.7573,13304186,0
2009-03-23,4.9279,5.165,4.6439,5.1555,14196500,0
2009-03-24,4.9847,5.364,4.7763,5.165,11733412,0
2009-03-25,5.2881,5.6766,5.0891,5.3828,13241598,0
2009-03-26,5.4966,6.1127,5.421,5.9515,14011228,0
2009-03-27,5.904,6.0558,5.6482,5.7238,12207176,0
2009-03-30,5.5629,5.5629,5.0134,5.1174,10873562,0
2009-03-31,5.2881,5.5441,5.1174,5.3354,11294685,0
2009-04-01,5.2313,5.6389,5.0795,5.601,11490907,0
2009-04-02,5.6957,6.2832,5.6577,6.1127,14829349,0
2009-04-03,6.1978,6.4252,5.9704,6.2926,10632441,0
2009-04-06,6.1599,6.7855,6.1599,6.5769,15095139,0
2009-04-07,6.4725,6.6244,6.1599,6.3116,9820366,0
2009-04-08,6.3687,6.6339,6.3687,6.5484,9366663,0
2009-04-09,6.8044,7.0508,6.7096,7.0034,14751552,0
2009-04-13,6.8896,7.1454,6.7855,7.117,11425542,0
2009-04-14,7.0508,7.0889,6.4725,6.6339,12764037,0
2009-04-15,6.5106,7.0889,6.2548,6.8993,23431364,0
2009-04-16,7.0224,7.0696,6.6716,6.8993,14405730,0
2009-04-17,6.8423,7.0224,6.7761,6.937,7526806,0
2009-04-20,6.8138,6.8706,6.3777,6.4538,11204116,0
2009-04-21,6.558,7.7236,6.4444,7.6857,20164501,0
2009-04-22,7.4677,7.8089,7.0129,7.2499,18227490,0
2009-04-23,7.392,7.8372,7.2783,7.5816,17202993,0
2009-04-24,7.7048,7.7048,7.4204,7.4677,9492305,0
2009-04-27,6.4633,6.6339,5.8284,6.3969,33421600,0
2009-04-28,6.0179,6.5866,5.6671,5.7619,33556696,0
2009-04-29,6.0272,6.1599,5.8284,5.8948,28336441,0
2009-04-30,6.122,6.1317,5.781,5.847,20129739,0
2009-05-01,5.9515,6.2073,5.923,6.0843,12301247,0
2009-05-04,6.3687,6.7761,6.3211,6.6525,21157751,0
2009-05-05,6.7761,7.1551,6.6625,7.1362,21709321,0
2009-05-06,7.297,7.4677,6.8138,6.9467,13610908,0
2009-05-07,7.117,7.117,6.3873,6.615,13698807,0
2009-05-08,6.7189,6.7948,6.3399,6.5959,9973307,0
2009-05-11,6.4158,6.7665,6.2832,6.5484,8524288,0
2009-05-12,6.5769,6.6907,6.122,6.2832,9904770,0
2009-05-13,6.0747,6.2358,5.9515,6.0085,9845222,0
2009-05-14,5.9704,6.4252,5.8188,6.0369,15611273,0
2009-05-15,5.9893,6.2451,5.904,5.9988,12556552,0
2009-05-18,6.1317,6.4252,5.9799,6.4252,7783841,0
2009-05-19,6.4444,6.5392,6.2451,6.2548,7909102,0
2009-05-20,6.558,6.5959,6.0843,6.1317,10349704,0
2009-05-21,5.9704,6.2451,5.9704,6.122,8711919,0
2009-05-22,6.0461,6.1884,5.8188,5.8948,9905035,0
2009-05-26,5.8662,6.0272,5.8284,5.923,10775399,0
2009-05-27,5.9515,6.0272,5.1934,5.2692,29441618,0
2009-05-28,5.3734,5.3734,5.1174,5.2124,24752685,0
2009-05-29,5.2124,5.5059,5.1459,5.5059,42621124,0
2009-06-01,5.7714,6.1317,5.6482,6.0937,17300708,0
2009-06-02,6.2832,6.7189,6.1599,6.5201,16792635,0
2009-06-03,6.4538,6.8613,6.2926,6.8327,20440284,0
2009-06-04,6.8235,6.8235,6.5484,6.7665,14542498,0
2009-06-05,6.8235,6.8706,6.4917,6.6525,10340424,0
2009-06-08,6.4252,6.5769,6.2451,6.3687,8810904,0
2009-06-09,6.4917,6.5484,6.3304,6.5392,6187690,0
2009-06-10,6.4822,6.5392,6.0461,6.2073,17296717,0
2009-06-11,6.122,6.4158,5.923,6.3304,12344067,0
2009-06-12,6.3304,6.3873,6.0369,6.0652,12366944,0
2009-06-15,5.8757,5.9704,5.7145,5.781,11760662,0
2009-06-16,5.923,6.1127,5.6861,5.8378,10943908,0
2009-06-17,5.8284,6.0461,5.6197,5.8568,13747219,0
2009-06-18,5.9515,5.9515,5.5915,5.6671,7419353,0
2009-06-19,5.7052,5.7714,5.6103,5.7524,8582012,0
2009-06-22,5.6957,5.7336,5.2975,5.3544,7763480,0
2009-06-23,5.3734,5.5249,5.0322,5.1174,20478580,0
2009-06-24,5.2124,5.364,5.1174,5.2407,13407913,0
2009-06-25,5.3071,5.7336,5.2124,5.7145,15754194,0
2009-06-26,5.7052,5.7714,5.3449,5.4019,22162631,0
2009-06-29,5.4492,5.5915,5.3544,5.487,8120542,0
2009-06-30,5.4966,5.5345,5.2788,5.487,11876029,0
2009-07-01,5.5157,5.8188,5.5059,5.5441,11986802,0
2009-07-02,5.6389,5.6861,5.5441,5.5723,13224665,0
2009-07-06,5.601,5.7052,5.3922,5.4302,10213293,0
2009-07-07,5.3922,5.4684,5.2975,5.4114,7885154,0
2009-07-08,5.4684,5.5915,5.2692,5.3828,10039066,0
2009-07-09,5.5629,5.5629,5.326,5.4492,7144245,0
2009-07-10,5.4396,5.6389,5.326,5.5915,7418829,0
2009-07-13,5.6766,5.7336,5.4019,5.6577,12172295,0
2009-07-14,5.5535,5.7336,5.5345,5.6671,9023005,0
2009-07-15,5.781,5.9327,5.6389,5.8378,16269649,0
2009-07-16,5.8378,5.904,5.7052,5.7998,8257029,0
2009-07-17,5.8188,5.8851,5.6957,5.7619,6979158,0
2009-07-20,5.6957,6.1031,5.6861,5.9421,13765941,0
2009-07-21,6.0179,6.0369,5.4114,5.7432,13402719,0
2009-07-22,5.6861,5.8948,5.4684,5.4684,14842396,0
2009-07-23,5.5629,5.781,5.2881,5.7432,20896945,0
2009-07-24,5.6482,5.9421,5.5723,5.8757,11442473,0
2009-07-27,5.8188,6.0937,5.8188,5.8757,10266909,0
2009-07-28,5.8757,6.2073,5.8378,6.1599,11511664,0
2009-07-29,6.0843,6.4917,6.0179,6.4725,15249764,0
2009-07-30,6.4444,6.5866,6.3399,6.5012,10622277,0
2009-07-31,6.4917,6.5866,6.435,6.5674,7338016,0
2009-08-03,6.6716,6.6716,6.4252,6.615,11017548,0
2009-08-04,6.7855,7.0129,6.4917,6.7948,16542937,0
2009-08-05,6.8235,6.975,6.5866,6.937,17094019,0
2009-08-06,6.8519,7.0129,6.8235,6.9085,11966579,0
2009-08-07,6.9656,7.3824,6.7096,7.0224,18123503,0
2009-08-10,7.0319,7.0319,6.6339,6.7096,13720844,0
2009-08-11,6.6339,6.6907,6.4633,6.6525,8412912,0
2009-08-12,6.5392,6.956,6.4725,6.8235,9553075,0
2009-08-13,6.8706,6.9085,6.7381,6.8235,7671358,0
2009-08-14,6.7665,6.8138,6.5674,6.6525,6703154,0
2009-08-17,6.4065,6.4725,6.2073,6.2548,6491962,0
2009-08-18,6.3687,6.435,6.3022,6.3969,4968126,0
2009-08-19,6.3116,6.435,6.2263,6.2548,4933234,0
2009-08-20,6.3022,6.6053,6.3022,6.4444,6014605,0
2009-08-21,6.4725,6.7572,6.4725,6.7572,8568432,0
2009-08-24,6.7665,7.1075,6.6525,6.7189,11151831,0
2009-08-25,6.7761,7.0224,6.7572,6.9843,11647092,0
2009-08-26,6.9843,7.2877,6.8896,7.0696,12911159,0
2009-08-27,7.0889,7.1075,6.8706,7.0984,11006035,0
2009-08-28,7.117,7.2404,6.9182,6.956,7647104,0
2009-08-31,6.7855,6.9085,6.7096,6.8423,8743782,0
2009-09-01,6.7473,6.8423,6.3969,6.5392,16963180,0
2009-09-02,6.4538,6.615,6.3873,6.4822,10022942,0
2009-09-03,6.5201,6.8896,6.5012,6.7855,10886777,0
2009-09-04,6.7381,7.0696,6.7381,7.0034,8992983,0
2009-09-08,7.0129,7.1075,6.8706,6.9182,8978718,0
2009-09-09,6.8896,7.1075,6.7948,6.9467,9598886,0
2009-09-10,7.1928,7.8183,7.1928,7.6763,32105822,0
2009-09-11,7.6857,8.0742,7.5626,7.6383,16681411,0
2009-09-14,7.6667,8.2733,7.5247,8.15,20640450,0
2009-09-15,8.1786,8.8893,8.1786,8.6714,29443185,0
2009-09-16,8.8229,9.3244,8.5482,8.9556,24744549,0
2009-09-17,9.1551,9.2689,8.4723,8.6807,21451846,0
2009-09-18,8.662,8.7472,8.207,8.4914,15406455,0
2009-09-21,8.2923,9.193,8.2544,9.1455,17986105,0
2009-09-22,9.0793,9.3625,8.8607,9.003,15479460,0
2009-09-23,9.0697,9.0697,8.387,8.6145,14489436,0
2009-09-24,8.6239,8.7565,8.4343,8.4534,11164826,0
2009-09-25,8.567,8.8515,8.5104,8.5766,12591129,0
2009-09-28,8.6998,8.7565,8.5006,8.5291,11900110,0
2009-09-29,8.662,8.8135,8.5861,8.7187,11935409,0
2009-09-30,8.6998,8.7945,8.4343,8.4914,13867544,0
2009-10-01,8.4818,8.4818,7.6667,7.7142,14740880,0
2009-10-02,7.5531,8.0459,7.4868,7.8848,15487195,0
2009-10-05,7.9226,8.2356,7.8848,7.9985,10381419,0
2009-10-06,8.1973,8.3491,7.8752,8.0079,9863266,0
2009-10-07,8.0459,8.0839,7.828,7.847,7674421,0
2009-10-08,7.9131,8.368,7.9131,8.1691,11114791,0
2009-10-09,8.1883,8.387,8.0742,8.2163,6377169,0
2009-10-12,8.283,8.4723,8.1217,8.4343,10487719,0
2009-10-13,8.4343,8.5104,8.2733,8.4343,9162497,0
2009-10-14,8.5482,8.6714,8.5104,8.5766,9546272,0
2009-10-15,8.5291,8.7094,8.4155,8.5956,17585957,0
2009-10-16,8.5198,8.6335,8.4818,8.5577,9533591,0
2009-10-19,8.4818,8.5766,8.3588,8.5198,15551621,0
2009-10-20,8.567,8.6807,8.5006,8.5482,11603320,0
2009-10-21,8.5482,8.7187,7.79,7.8943,31451456,0
2009-10-22,8.1406,8.207,7.3257,7.8848,24670554,0
2009-10-23,7.9418,7.9418,7.6667,7.8089,12055320,0
2009-10-26,7.8089,7.9796,7.354,7.3824,15873682,0
2009-10-27,7.5247,7.5247,7.1645,7.2404,12839372,0
2009-10-28,7.3351,7.3351,6.7948,6.8138,15776516,0
2009-10-29,6.937,7.2215,6.8896,6.975,9858129,0
2009-10-30,6.8706,7.0696,6.558,6.7665,10805537,0
2009-11-02,6.7665,6.9182,6.4252,6.5866,12227507,0
2009-11-03,6.5866,6.956,6.5674,6.8423,13774870,0
2009-11-04,6.937,7.2877,6.7761,6.7855,10476862,0
2009-11-05,6.8327,6.994,6.7189,6.9467,6919179,0
2009-11-06,6.9085,7.5339,6.9085,7.3824,9826602,0
2009-11-09,7.5057,7.6002,7.3257,7.4771,9099497,0
2009-11-10,7.4868,7.4868,7.2783,7.3257,6882883,0
2009-11-11,7.43,7.5909,7.3824,7.5152,8457746,0
2009-11-12,7.4868,7.733,7.3824,7.392,8641353,0
2009-11-13,7.4771,7.572,7.373,7.392,5805228,0
2009-11-16,7.4963,7.6952,7.4677,7.572,9035887,0
2009-11-17,7.6574,7.6574,7.43,7.4868,4276639,0
2009-11-18,7.5247,7.5626,7.2688,7.354,5507556,0
2009-11-19,7.2592,7.2783,7.0129,7.1928,6394129,0
2009-11-20,7.1836,7.2877,7.0696,7.2215,8088972,0
2009-11-23,7.3067,7.4015,7.2215,7.3257,9550767,0
2009-11-24,7.297,7.4015,7.1075,7.2592,9065831,0
2009-11-25,7.3351,7.4868,7.2499,7.4771,6796655,0
2009-11-27,7.2592,7.5152,7.0984,7.4963,3323025,0
2009-11-30,7.4584,7.7617,7.4108,7.7617,9970214,0
2009-12-01,7.8752,8.1973,7.7709,8.1691,12927212,0
2009-12-02,8.2446,8.8135,8.2446,8.804,19157577,0
2009-12-03,8.766,8.8893,8.5482,8.8893,11699730,0
2009-12-04,9.003,9.4669,8.9082,9.4193,22601281,0
2009-12-07,9.1551,9.78,8.9368,9.629,21580180,0
2009-12-08,9.4867,9.734,9.3244,9.3625,16222931,0
2009-12-09,9.3244,9.4768,9.1358,9.3537,9701560,0
2009-12-10,9.3537,9.4967,9.2689,9.3625,9108791,0
2009-12-11,9.4093,10.849,9.4093,10.66,45695341,0
2009-12-14,10.908,11.089,10.319,10.51,22312074,0
2009-12-15,10.186,10.559,10.055,10.378,15481933,0
2009-12-16,10.463,11.059,10.329,11.04,15763098,0
2009-12-17,10.938,11.363,10.784,10.995,12907723,0
2009-12-18,10.976,11.05,10.319,11.05,21843559,0
2009-12-21,10.612,11.05,10.612,10.793,12713132,0
2009-12-22,10.898,11.449,10.898,11.173,18627494,0
2009-12-23,11.143,11.336,10.849,11.192,9207731,0
2009-12-24,11.24,11.306,11.013,11.153,3641469,0
2009-12-28,10.849,10.918,10.529,10.7,14383866,0
2009-12-29,10.549,10.793,10.453,10.739,9741853,0
2009-12-30,10.67,10.803,10.472,10.775,8961186,0
2009-12-31,10.71,10.879,10.631,10.784,9216422,0
2010-01-04,10.784,10.831,10.378,10.631,15281894,0
2010-01-05,10.729,11.695,10.7,11.468,26449533,0
2010-01-06,11.363,11.599,11.23,11.478,15807610,0
2010-01-07,11.429,12.188,11.42,12.027,20905855,0
2010-01-08,11.96,12.179,11.42,11.817,25946467,0
2010-01-11,11.695,12.216,11.496,12.12,17115754,0
2010-01-12,12.007,12.235,11.667,11.885,13617835,0
2010-01-13,11.875,12.282,11.759,12.179,12412507,0
2010-01-14,12.056,12.613,12.027,12.48,12690613,0
2010-01-15,12.49,12.632,11.931,12.075,9631263,0
2010-01-19,12.129,12.595,12.12,12.348,10379040,0
2010-01-20,12.291,12.785,12.027,12.709,21245080,0
2010-01-21,12.795,12.973,12.461,12.737,26030872,0
2010-01-22,12.613,13.01,12.235,12.595,23508953,0
2010-01-25,12.68,12.926,12.272,12.632,20364843,0
2010-01-26,12.111,12.7,12.037,12.461,17189811,0
2010-01-27,12.33,12.737,12.149,12.47,25938236,0
2010-01-28,12.537,12.833,11.969,11.987,18029635,0
2010-01-29,12.129,12.47,11.551,11.59,20359006,0
2010-02-01,11.724,11.977,11.676,11.969,10219228,0
2010-02-02,12.129,12.387,11.997,12.225,13667039,0
2010-02-03,12.235,12.235,11.676,11.769,10139942,0
2010-02-04,11.173,11.401,10.729,10.859,18015729,0
2010-02-05,10.813,11.115,10.358,10.71,21107094,0
2010-02-08,10.719,10.995,10.559,10.66,9808758,0
2010-02-09,10.928,11.893,10.928,11.74,25302219,0
2010-02-10,11.629,11.686,10.888,10.976,20529660,0
2010-02-11,11.04,11.58,10.976,11.211,15323312,0
2010-02-12,11.079,11.629,10.967,11.609,13473338,0
2010-02-16,11.686,11.96,11.659,11.827,8426330,0
2010-02-17,11.686,12.129,11.686,12.065,10891227,0
2010-02-18,11.95,12.149,11.759,11.893,7593263,0
2010-02-19,11.827,12.075,11.827,12.027,5082031,0
2010-02-22,12.027,12.518,12.017,12.065,10367040,0
2010-02-23,12.065,12.254,11.827,11.977,5905457,0
2010-02-24,11.96,12.102,11.798,12.085,7275704,0
2010-02-25,11.922,12.075,11.714,11.997,6889139,0
2010-02-26,12.075,12.339,12.007,12.244,6955796,0
2010-03-01,12.254,12.795,12.254,12.48,8502580,0
2010-03-02,12.49,12.719,12.065,12.111,10157884,0
2010-03-03,12.159,12.387,12.065,12.254,6017972,0
2010-03-04,12.387,12.387,11.931,12.111,7976217,0
2010-03-05,12.169,12.263,11.95,12.037,7602656,0
2010-03-08,12.037,12.225,11.866,11.885,11288707,0
2010-03-09,12.017,12.576,11.96,12.139,18119942,0
2010-03-10,12.311,12.851,12.272,12.604,17954575,0
2010-03-11,12.49,12.586,12.188,12.311,11077784,0
2010-03-12,12.416,12.424,12.017,12.159,7764162,0
2010-03-15,12.169,12.169,11.856,11.997,14174817,0
2010-03-16,12.159,12.32,12.007,12.301,8549527,0
2010-03-17,12.244,12.367,12.092,12.263,9105057,0
2010-03-18,12.235,12.461,12.225,12.424,6985187,0
2010-03-19,12.32,12.406,11.903,11.912,10303968,0
2010-03-22,11.837,12.406,11.686,12.387,7969690,0
2010-03-23,12.387,12.737,12.139,12.728,9594567,0
2010-03-24,12.652,13.145,12.642,13.087,11670642,0
2010-03-25,13.154,13.694,13.127,13.457,18928674,0
2010-03-26,13.409,14.118,13.409,13.741,13104299,0
2010-03-29,13.808,13.989,13.732,13.883,13698001,0
2010-03-30,13.893,14.048,13.741,13.854,11744782,0
2010-03-31,13.722,13.932,13.638,13.826,7044711,0
2010-04-01,13.864,14.108,13.845,13.922,7433359,0
2010-04-05,13.922,14.009,13.504,13.666,13664011,0
2010-04-06,13.523,13.893,13.523,13.893,9635834,0
2010-04-07,13.788,13.883,13.326,13.428,17041483,0
2010-04-08,13.864,14.056,13.61,14.038,14633933,0
2010-04-09,13.989,14.084,13.732,13.817,12341036,0
2010-04-12,13.903,14.157,13.845,14.148,8867011,0
2010-04-13,14.066,14.138,13.552,13.618,9833437,0
2010-04-14,13.712,14.009,13.582,13.638,11152213,0
2010-04-15,13.648,13.798,13.278,13.638,14822187,0
2010-04-16,13.628,13.648,12.982,13.145,13743748,0
2010-04-19,13.059,13.457,12.48,12.49,19916551,0
2010-04-20,12.7,12.775,12.017,12.47,27377691,0
2010-04-21,12.671,12.671,11.704,11.912,26987737,0
2010-04-22,11.941,12.169,11.468,11.714,28221323,0
2010-04-23,11.817,12.528,11.798,12.33,22128452,0
2010-04-26,12.377,12.452,12.111,12.272,15279207,0
2010-04-27,12.206,12.311,11.561,11.58,14522427,0
2010-04-28,11.817,11.912,11.478,11.542,13937498,0
2010-04-29,11.714,11.856,11.326,11.478,14260209,0
2010-04-30,11.571,11.922,11.372,11.449,23238168,0
2010-05-03,11.659,12.075,11.522,11.931,13161240,0
2010-05-04,11.639,11.704,10.888,11.143,19849401,0
2010-05-05,10.908,11.769,10.71,11.686,25381299,0
2010-05-06,11.58,11.875,10.329,11.105,22712334,0
2010-05-07,11.115,11.667,10.803,11.089,24154942,0
2010-05-10,11.468,11.789,11.468,11.659,10430646,0
2010-05-11,11.522,11.856,11.296,11.75,13903453,0
2010-05-12,11.885,12.907,11.846,12.842,21096306,0
2010-05-13,12.795,13.24,12.49,12.557,11514015,0
2010-05-14,12.518,13.173,12.33,13.02,20987206,0
2010-05-17,13.039,13.27,12.604,13.21,11343359,0
2010-05-18,13.25,13.362,12.746,12.861,11907767,0
2010-05-19,12.7,13.127,12.509,12.916,10981754,0
2010-05-20,12.518,12.7,12.188,12.235,16689426,0
2010-05-21,12.017,12.833,11.987,12.642,11858766,0
2010-05-24,12.406,13.173,12.33,12.755,9763920,0
2010-05-25,12.367,13.19,12.32,13.117,12829255,0
2010-05-26,13.24,13.722,12.728,13.127,17326139,0
2010-05-27,13.352,13.514,13.117,13.22,12999899,0
2010-05-28,12.936,13.181,12.7,12.871,8942969,0
2010-06-01,12.613,13.154,12.547,12.833,12197422,0
2010-06-02,13.163,13.504,13.136,13.352,18130089,0
2010-06-03,13.437,13.741,13.306,13.533,11037541,0
2010-06-04,13.22,13.362,12.795,12.871,10688773,0
2010-06-07,12.964,13.154,12.424,12.443,9121628,0
2010-06-08,12.567,12.728,12.111,12.5,11302415,0
2010-06-09,12.557,13.01,12.557,12.661,9171348,0
2010-06-10,12.926,12.982,12.632,12.652,13185266,0
2010-06-11,12.518,12.879,12.396,12.746,10142656,0
2010-06-14,12.936,13.326,12.897,12.973,16943127,0
2010-06-15,13.163,13.418,13.03,13.26,13140034,0
2010-06-16,13.154,13.722,13.059,13.342,12914680,0
2010-06-17,13.418,13.648,13.22,13.447,8395400,0
2010-06-18,13.437,13.457,12.737,12.991,14129098,0
2010-06-21,13.2,13.27,12.632,12.785,8520727,0
2010-06-22,12.785,12.897,11.96,12.007,11956465,0
2010-06-23,12.065,12.206,11.769,11.997,8185245,0
2010-06-24,11.866,12.075,11.649,11.667,8013223,0
2010-06-25,11.659,11.704,11.192,11.372,12627996,0
2010-06-28,11.459,11.676,11.306,11.411,8030492,0
2010-06-29,11.134,11.163,10.651,10.719,10975989,0
2010-06-30,10.775,11.609,10.71,11.134,16940328,0
2010-07-01,11.345,11.639,10.739,11.105,14974596,0
2010-07-02,11.059,11.201,10.149,10.453,19297018,0
2010-07-06,10.803,11.089,10.388,10.52,10286854,0
2010-07-07,10.831,11.124,10.358,11.096,11248279,0
2010-07-08,11.276,11.336,10.898,11.153,6038250,0
2010-07-09,11.163,11.276,10.908,11.04,7359618,0
2010-07-12,11.096,11.449,10.831,11.059,10144163,0
2010-07-13,11.276,11.629,11.276,11.478,11426687,0
2010-07-14,11.468,11.75,11.372,11.571,8869756,0
2010-07-15,11.619,11.676,11.183,11.382,8581851,0
2010-07-16,11.326,11.504,11.069,11.105,8656978,0
2010-07-19,10.831,11.089,9.854,10.784,31643971,0
2010-07-20,10.594,11.013,10.52,10.928,9927562,0
2010-07-21,10.938,11.143,10.283,10.329,16346762,0
2010-07-22,10.568,10.928,10.481,10.859,10354254,0
2010-07-23,10.831,10.967,10.66,10.849,7098479,0
2010-07-26,10.898,11.372,10.793,11.354,8056149,0
2010-07-27,11.391,11.599,11.079,11.096,6610719,0
2010-07-28,11.096,11.249,10.749,10.938,5428211,0
2010-07-29,11.032,11.183,10.729,11.079,6095812,0
2010-07-30,10.938,11.306,10.739,11.256,8292382,0
2010-08-02,11.496,12.129,11.306,11.95,13833184,0
2010-08-03,11.866,11.95,11.163,11.513,10226872,0
2010-08-04,11.619,11.74,11.069,11.24,8575791,0
2010-08-05,11.24,11.496,11.105,11.183,8531036,0
2010-08-06,10.995,11.326,10.967,11.192,7137505,0
2010-08-09,11.306,11.599,11.153,11.551,7306085,0
2010-08-10,11.459,11.459,11.05,11.183,6547880,0
2010-08-11,11.069,11.089,10.622,10.766,7052566,0
2010-08-12,10.559,11.005,10.472,10.879,6161529,0
2010-08-13,10.784,11.032,10.631,10.947,5452397,0
2010-08-16,10.928,11.04,10.739,10.879,4799357,0
2010-08-17,10.976,11.04,10.68,10.766,9879907,0
2010-08-18,10.803,10.869,10.68,10.766,5333400,0
2010-08-19,10.69,10.813,9.799,10.215,25428498,0
2010-08-20,10.121,10.176,9.827,9.979,8429502,0
2010-08-23,9.989,10.311,9.845,9.922,6532317,0
2010-08-24,9.6,9.685,9.2593,9.4371,16410722,0
2010-08-25,9.2319,9.534,9.0985,9.506,12073278,0
2010-08-26,9.591,9.78,9.447,9.516,7528575,0
2010-08-27,9.534,10.112,9.3341,9.912,10876979,0
2010-08-30,9.864,10.215,9.799,9.827,6551715,0
2010-08-31,9.744,9.961,9.677,9.912,6156826,0
2010-09-01,10.265,10.292,9.979,10.121,8412180,0
2010-09-02,10.168,10.445,10.102,10.274,7577357,0
2010-09-03,10.491,10.651,10.368,10.472,8267087,0
2010-09-07,10.378,10.445,10.055,10.112,8762571,0
2010-09-08,10.102,10.301,9.854,10.131,7227498,0
2010-09-09,10.292,10.292,9.903,10.075,6208116,0
2010-09-10,10.112,10.255,9.912,9.989,5982329,0
2010-09-13,10.085,10.283,10.028,10.094,5655297,0
2010-09-14,10.055,10.849,9.989,10.594,14005591,0
2010-09-15,10.631,10.928,10.631,10.898,8693130,0
2010-09-16,10.831,11.069,10.66,10.976,9437988,0
2010-09-17,11.05,11.059,10.549,10.594,9039245,0
2010-09-20,10.719,11.04,10.622,10.947,6521227,0
2010-09-21,11.023,11.372,10.986,11.326,9551627,0
2010-09-22,11.124,11.276,10.749,10.822,9246531,0
2010-09-23,10.603,10.967,10.568,10.729,5448012,0
2010-09-24,10.918,11.096,10.822,11.089,8273079,0
2010-09-27,11.079,11.211,10.7,10.793,9749513,0
2010-09-28,10.749,10.995,10.68,10.986,8260974,0
2010-09-29,10.869,11.023,10.757,10.986,7282219,0
2010-09-30,11.005,11.079,10.793,11.032,8859466,0
2010-10-01,11.134,11.382,11.096,11.382,9596847,0
2010-10-04,11.089,11.382,10.849,10.908,8352370,0
2010-10-05,10.967,11.249,10.849,11.211,13320921,0
2010-10-06,11.249,11.42,10.957,11.163,10682889,0
2010-10-07,11.183,11.201,11.005,11.153,7557841,0
2010-10-08,11.096,11.173,10.757,10.803,13821019,0
2010-10-11,10.841,10.947,10.559,10.651,8907089,0
2010-10-12,10.559,10.967,10.388,10.813,12893120,0
2010-10-13,10.888,11.115,10.641,10.976,9984471,0
2010-10-14,10.995,11.013,10.784,10.849,7684336,0
2010-10-15,10.898,10.995,10.719,10.784,7035892,0
2010-10-18,10.831,10.908,10.539,10.908,7432126,0
2010-10-19,10.739,11.105,10.71,11.089,13200838,0
2010-10-20,11.817,12.48,11.686,12.291,31957106,0
2010-10-21,12.348,12.833,12.225,12.824,21191028,0
2010-10-22,12.746,12.765,12.377,12.49,8395571,0
2010-10-25,12.652,12.936,12.518,12.765,8867672,0
2010-10-26,12.622,12.926,12.443,12.632,8642210,0
2010-10-27,12.49,13.078,12.47,13.059,9789068,0
2010-10-28,13.078,13.362,13.049,13.154,11885164,0
2010-10-29,13.145,13.2,12.755,13.163,11684334,0
2010-11-01,13.173,13.24,12.746,13.001,7886724,0
2010-11-02,13.136,13.19,12.889,13.127,7028989,0
2010-11-03,13.163,13.722,12.916,13.447,14605339,0
2010-11-04,13.466,13.601,13.154,13.437,12707163,0
2010-11-05,13.466,13.779,13.409,13.514,7273388,0
2010-11-08,13.362,13.523,13.136,13.352,8239438,0
2010-11-09,13.4,13.457,13.087,13.136,8801497,0
2010-11-10,13.136,13.336,12.833,12.833,9402835,0
2010-11-11,12.68,13.087,12.557,12.833,10763704,0
2010-11-12,12.719,12.936,12.7,12.755,5820648,0
2010-11-15,12.642,12.765,12.443,12.509,11184314,0
2010-11-16,12.416,12.746,12.254,12.461,9627307,0
2010-11-17,12.367,12.671,12.198,12.518,10604918,0
2010-11-18,12.632,13.145,12.632,13.049,10692116,0
2010-11-19,12.982,13.173,12.746,13.039,7874562,0
2010-11-22,13.001,13.117,12.775,13.039,8076288,0
2010-11-23,12.871,13.01,12.69,12.991,12845159,0
2010-11-24,12.926,13.591,12.879,13.582,11247049,0
2010-11-26,13.428,13.628,13.381,13.485,4256551,0
2010-11-29,13.39,13.514,13.21,13.409,10123398,0
2010-11-30,13.381,13.4,12.955,12.964,29268092,0
2010-12-01,13.23,13.362,13.03,13.154,10187641,0
2010-12-02,13.049,13.2,12.68,12.804,12614704,0
2010-12-03,12.7,13.097,12.69,12.916,9767522,0
2010-12-06,12.871,13.03,12.613,12.775,10118693,0
2010-12-07,12.879,12.916,12.33,12.434,13923898,0
2010-12-08,12.339,12.443,12.139,12.416,10306795,0
2010-12-09,12.48,12.795,12.244,12.613,12882286,0
2010-12-10,12.595,12.661,12.339,12.339,9232529,0
2010-12-13,12.424,12.518,12.225,12.396,10697764,0
2010-12-14,12.339,12.576,12.272,12.387,8434201,0
2010-12-15,12.291,12.434,11.903,11.977,14119372,0
2010-12-16,12.007,12.225,11.912,11.912,13398758,0
2010-12-17,11.912,12.007,11.704,11.808,9537560,0
2010-12-20,11.866,11.987,11.686,11.875,5896087,0
2010-12-21,11.885,12.179,11.798,11.987,7817199,0
2010-12-22,11.95,11.997,11.59,11.779,12836078,0
2010-12-23,11.798,11.798,11.513,11.59,6931424,0
2010-12-27,11.649,12.007,11.571,11.798,7735483,0
2010-12-28,11.798,12.007,11.759,11.827,5380205,0
2010-12-29,11.817,12.065,11.789,11.997,5511408,0
2010-12-30,11.997,12.092,11.769,11.837,7182962,0
2010-12-31,11.798,11.969,11.769,11.941,4497661,0
2011-01-03,12.027,12.179,11.817,11.922,15891396,0
2011-01-04,11.922,12.12,11.724,11.875,20200156,0
2011-01-05,11.987,12.518,11.922,12.301,25084639,0
2011-01-06,12.254,12.424,12.056,12.235,13823984,0
2011-01-07,12.216,12.377,12.129,12.32,13146016,0
2011-01-10,12.301,12.301,11.903,11.941,10862377,0
2011-01-11,12.037,12.037,11.676,11.704,7803545,0
2011-01-12,11.866,11.893,11.676,11.856,7086029,0
2011-01-13,11.922,12.017,11.639,11.95,8984541,0
2011-01-14,11.856,12.139,11.846,12.085,11726236,0
2011-01-18,11.837,11.893,11.089,11.089,25577626,0
2011-01-19,11.23,11.326,10.757,10.849,22232579,0
2011-01-20,10.775,11.005,10.529,11.005,23112214,0
2011-01-21,11.096,11.163,10.793,10.938,16418725,0
2011-01-24,11.005,11.439,11.005,11.391,23479332,0
2011-01-25,11.306,11.391,10.888,11.023,19302285,0
2011-01-26,11.201,11.382,11.115,11.354,25800585,0
2011-01-27,11.326,11.695,11.276,11.659,19379522,0
2011-01-28,11.59,11.649,10.986,11.211,17838064,0
2011-01-31,11.459,11.488,11.059,11.059,14419243,0
2011-02-01,11.134,11.256,11.032,11.173,11432106,0
2011-02-02,11.059,11.115,10.729,10.757,14983653,0
2011-02-03,10.813,11.24,10.793,10.928,16433749,0
2011-02-04,10.928,10.947,10.757,10.803,15827391,0
2011-02-07,10.888,11.089,10.849,10.947,14719573,0
2011-02-08,11.005,11.354,10.986,11.24,16009392,0
2011-02-09,11.256,11.286,11.124,11.124,30259229,0
2011-02-10,11.005,11.163,10.928,11.079,16601036,0
2011-02-11,11.04,11.401,11.005,11.276,17860057,0
2011-02-14,11.276,11.382,11.023,11.201,13663852,0
2011-02-15,11.163,11.363,11.05,11.276,11820694,0
2011-02-16,11.326,11.496,11.096,11.201,13069741,0
2011-02-17,11.23,11.249,10.995,11.04,13693321,0
2011-02-18,11.124,11.124,10.803,10.898,13932087,0
2011-02-22,10.416,10.416,9.903,10.176,35963415,0
2011-02-23,10.075,10.5,9.827,10.445,37776460,0
2011-02-24,10.225,10.719,10.112,10.549,26906488,0
2011-02-25,10.66,10.7,10.426,10.539,17663254,0
2011-02-28,10.453,10.729,10.435,10.651,22153492,0
2011-03-01,10.67,10.67,10.046,10.055,17064817,0
2011-03-02,10.075,10.235,9.591,9.62,25119477,0
2011-03-03,9.893,10.028,9.553,9.724,36493691,0
2011-03-04,9.744,9.744,9.3537,9.3909,18870404,0
2011-03-07,9.4867,9.677,9.3909,9.562,24853343,0
2011-03-08,9.591,10.585,9.591,10.491,33841037,0
2011-03-09,10.176,10.348,10.085,10.311,14843085,0
2011-03-10,10.292,10.859,10.121,10.594,30158378,0
2011-03-11,10.69,11.032,10.568,10.641,20468328,0
2011-03-14,10.594,10.66,10.255,10.397,11972912,0
2011-03-15,9.961,10.368,9.903,10.131,15823885,0
2011-03-16,10.085,10.186,9.61,9.667,19094222,0
2011-03-17,9.837,9.951,9.3154,9.3439,25459615,0
2011-03-18,9.648,9.845,9.553,9.704,24612571,0
2011-03-21,9.685,9.808,9.4768,9.639,8137642,0
2011-03-22,9.734,9.78,9.3998,9.4768,20772847,0
2011-03-23,9.4093,9.572,9.2222,9.3909,19307250,0
2011-03-24,9.3998,9.553,9.3439,9.4867,21335378,0
2011-03-25,9.543,9.61,9.288,9.288,20560984,0
2011-03-28,9.4193,9.4967,9.3154,9.3909,15359198,0
2011-03-29,9.4371,9.4768,9.2397,9.2785,13857307,0
2011-03-30,9.3154,9.534,9.2969,9.4193,17587032,0
2011-03-31,9.3154,9.4569,9.2026,9.288,12128224,0
2011-04-01,9.3998,9.4193,9.2593,9.3067,9693169,0
2011-04-04,9.2785,9.3625,9.193,9.3154,9192511,0
2011-04-05,9.2785,9.3067,9.1837,9.193,14583568,0
2011-04-06,9.2495,9.2785,8.8229,9.0888,22156619,0
2011-04-07,9.0888,9.1068,8.842,8.9177,14198362,0
2011-04-08,8.8798,8.8893,8.4628,8.567,24420638,0
2011-04-11,8.5291,9.0221,8.5198,8.9368,26261461,0
2011-04-12,8.8893,9.6,8.8893,9.381,44244024,0
2011-04-13,9.3909,9.4669,9.0125,9.0793,17052688,0
2011-04-14,9.0601,9.1068,8.7377,8.8607,11431698,0
2011-04-15,8.8515,8.9556,8.6429,8.766,16624777,0
2011-04-18,8.7852,8.9272,8.5387,8.662,24468999,0
2011-04-19,8.7094,8.7565,8.5577,8.6524,11322763,0
2011-04-20,8.6429,8.7094,8.444,8.5956,22991698,0
2011-04-21,8.5482,8.6998,8.5291,8.5766,10132706,0
2011-04-25,8.5387,8.7565,8.5291,8.5291,13487573,0
2011-04-26,8.804,9.534,8.728,9.4669,45066451,0
2011-04-27,9.2969,9.658,9.288,9.525,21253888,0
2011-04-28,9.516,9.6,9.2969,9.543,13393282,0
2011-04-29,9.3998,10.14,9.3537,9.837,23893481,0
2011-05-02,10.102,10.235,9.762,9.912,14415079,0
2011-05-03,9.762,10.065,9.762,9.969,12979124,0
2011-05-04,9.979,10.149,9.667,9.922,15699476,0
2011-05-05,9.998,10.849,9.998,10.631,29243948,0
2011-05-06,10.719,10.757,10.283,10.622,18831996,0
2011-05-09,10.274,10.549,10.215,10.245,10365552,0
2011-05-10,10.358,10.5,10.196,10.235,11767461,0
2011-05-11,10.245,10.52,10.075,10.481,15207614,0
2011-05-12,10.539,10.585,10.176,10.301,9909475,0
2011-05-13,10.215,10.265,9.989,10.094,8949507,0
2011-05-16,10.196,10.539,10.168,10.426,12926052,0
2011-05-17,10.329,10.612,10.329,10.435,12661804,0
2011-05-18,10.397,10.416,10.131,10.358,14999855,0
2011-05-19,10.426,10.898,10.274,10.784,20263066,0
2011-05-20,10.68,10.995,10.568,10.908,17630086,0
2011-05-23,10.749,10.928,10.631,10.641,12092617,0
2011-05-24,10.612,10.67,10.348,10.51,12377172,0
2011-05-25,10.463,10.68,9.922,9.941,22720673,0
2011-05-26,9.912,9.969,9.591,9.648,34478883,0
2011-05-27,9.648,9.734,9.4371,9.4768,27381918,0
2011-05-31,9.516,9.61,9.3909,9.553,14456929,0
2011-06-01,9.553,9.648,9.0793,9.174,20443296,0
2011-06-02,9.2222,9.3998,9.0793,9.1163,20012469,0
2011-06-03,9.0316,9.2689,9.0125,9.1163,14464716,0
2011-06-06,9.0409,9.1163,8.766,8.842,15422711,0
2011-06-07,8.9272,9.0316,8.7094,8.7756,13091683,0
2011-06-08,8.7756,9.0985,8.6429,8.662,12597768,0
2011-06-09,8.7094,8.9082,8.6335,8.6998,11236090,0
2011-06-10,8.766,8.8989,8.7094,8.7377,9589049,0
2011-06-13,8.8325,9.0409,8.7472,8.7756,7727082,0
2011-06-14,8.9082,9.0793,8.8893,9.003,14646914,0
2011-06-15,8.9177,8.965,8.6239,8.842,16208984,0
2011-06-16,8.842,9.0793,8.7756,8.9082,10325259,0
2011-06-17,9.0601,9.2319,8.9843,9.0793,9944742,0
2011-06-20,9.1261,9.2397,9.0316,9.1837,8605002,0
2011-06-21,9.174,9.381,9.0601,9.2969,11191274,0
2011-06-22,9.2689,9.4093,9.0888,9.0888,10297393,0
2011-06-23,9.3537,9.6,9.2026,9.4193,21362677,0
2011-06-24,9.1358,9.1455,8.766,8.9368,22153138,0
2011-06-27,9.0125,9.193,8.842,9.1551,10903511,0
2011-06-28,9.1641,9.2397,8.8325,8.8989,13337882,0
2011-06-29,8.8798,8.9461,8.6714,8.7187,15657036,0
2011-06-30,8.7852,8.8703,8.6807,8.6903,21737334,0
2011-07-01,8.7565,8.8893,8.6903,8.804,15191901,0
2011-07-05,8.8798,8.9177,8.6335,8.6429,11601826,0
2011-07-06,8.6429,8.7187,8.5387,8.6524,15618043,0
2011-07-07,8.7094,8.9177,8.5766,8.9177,13299698,0
2011-07-08,8.7094,8.8989,8.6903,8.8607,10140606,0
2011-07-11,8.728,8.7756,8.5104,8.5291,10846325,0
2011-07-12,8.5006,8.5482,8.1122,8.1598,31855052,0
2011-07-13,8.3303,8.3588,8.1691,8.2446,16047590,0
2011-07-14,8.283,8.283,8.0553,8.0648,10743840,0
2011-07-15,8.207,8.2163,7.8752,7.9701,12834482,0
2011-07-18,7.847,7.9512,7.4868,7.6383,26046833,0
2011-07-19,7.7142,7.8565,7.5057,7.828,18324851,0
2011-07-20,7.9131,7.9418,7.6574,7.7142,6339378,0
2011-07-21,7.8372,7.8657,7.6002,7.7427,10552274,0
2011-07-22,7.79,7.8183,7.6101,7.6763,8454762,0
2011-07-25,7.6289,7.6667,7.373,7.4487,18920407,0
2011-07-26,7.4868,7.7236,7.4393,7.6002,23326595,0
2011-07-27,7.4015,7.4771,6.8993,7.212,43717362,0
2011-07-28,7.3257,7.4108,7.1645,7.2309,17632457,0
2011-07-29,7.1362,7.5247,7.0319,7.4771,14181012,0
2011-08-01,7.7709,7.8089,7.2688,7.392,15161868,0
2011-08-02,7.4393,7.4393,7.0129,7.0415,18871562,0
2011-08-03,7.1454,7.1928,6.7189,7.1551,34774932,0
2011-08-04,7.1362,7.2592,6.615,6.6525,23549611,0
2011-08-05,6.8993,6.8993,6.2358,6.6053,31166931,0
2011-08-08,6.1031,6.5392,6.0747,6.2737,27418560,0
2011-08-09,6.5484,6.7381,6.2548,6.7096,19515211,0
2011-08-10,6.4917,6.5294,6.2548,6.3304,14921633,0
2011-08-11,6.4252,6.6812,6.3022,6.6053,13342192,0
2011-08-12,6.7761,6.8706,6.5106,6.6053,11952108,0
2011-08-15,6.6812,7.0224,6.6431,6.937,14176031,0
2011-08-16,6.8896,7.4963,6.8423,7.2592,25065544,0
2011-08-17,7.2404,7.43,7.1454,7.392,15066674,0
2011-08-18,7.0792,7.0984,6.8327,7.0034,17085868,0
2011-08-19,6.8613,7.3351,6.7948,6.8327,13985324,0
2011-08-22,7.1266,7.2499,6.7948,6.8423,22358674,0
2011-08-23,6.9182,6.9467,6.6812,6.8803,14326103,0
2011-08-24,6.8235,6.9467,6.6907,6.8706,11087673,0
2011-08-25,6.7288,6.9085,6.3591,6.4725,25895133,0
2011-08-26,6.3969,6.7761,6.3495,6.7473,14034709,0
2011-08-29,6.8138,7.117,6.8138,7.1075,10185082,0
2011-08-30,7.0604,7.3445,6.994,7.212,10074593,0
2011-08-31,7.3161,7.4015,7.0792,7.1362,14951863,0
2011-09-01,7.1551,7.2592,7.0319,7.0319,14127116,0
2011-09-02,6.8803,7.0889,6.8235,6.8896,8176326,0
2011-09-06,6.7096,6.8613,6.6907,6.7572,8452700,0
2011-09-07,6.8327,7.0889,6.7855,7.0792,7118902,0
2011-09-08,6.9843,7.0984,6.8706,6.9275,5944860,0
2011-09-09,6.8803,7.117,6.7473,6.8044,6746398,0
2011-09-12,6.7855,7.0129,6.7189,6.994,10424145,0
2011-09-13,7.0129,7.6763,6.8706,7.572,24123489,0
2011-09-14,7.7427,8.1026,7.6193,7.9512,23182942,0
2011-09-15,8.0269,8.0934,7.8848,8.0175,15063898,0
2011-09-16,7.9701,8.1217,7.9418,7.9603,9272176,0
2011-09-19,7.7142,7.9603,7.6574,7.8752,7693517,0
2011-09-20,7.9603,8.0459,7.847,7.9321,7991602,0
2011-09-21,7.9226,8.0553,7.5626,7.5816,9746781,0
2011-09-22,7.3257,7.5531,7.1266,7.1836,19393203,0
2011-09-23,7.117,7.8089,7.117,7.7427,20103790,0
2011-09-26,7.8089,7.9701,7.6289,7.8657,12889641,0
2011-09-27,8.0079,8.0459,7.6763,7.7142,10236517,0
2011-09-28,7.6289,7.7996,7.5531,7.6857,10034154,0
2011-09-29,7.8089,7.8565,7.4393,7.5339,10150412,0
2011-09-30,7.4487,7.4584,7.0792,7.1075,15627344,0
2011-10-03,6.994,7.0604,6.2926,6.3022,36514642,0
2011-10-04,6.4725,6.9085,6.3304,6.9085,23194285,0
2011-10-05,6.9275,7.1362,6.8044,7.0415,12958244,0
2011-10-06,7.117,7.4204,6.994,7.373,11833538,0
2011-10-07,7.4868,7.6479,7.2877,7.392,14588592,0
2011-10-10,7.5057,7.6857,7.4771,7.6289,12871601,0
2011-10-11,7.5531,7.9226,7.5531,7.7804,12927964,0
2011-10-12,7.7804,8.1026,7.7709,7.9796,12372060,0
2011-10-13,7.8848,8.283,7.79,8.226,15615538,0
2011-10-14,8.2923,8.3395,8.0079,8.1217,9760620,0
2011-10-17,8.1973,8.283,7.8565,7.9603,9951489,0
2011-10-18,7.9512,8.3395,7.9039,8.2544,12102682,0
2011-10-19,8.1973,8.2544,7.9226,8.0553,8545002,0
2011-10-20,8.0175,8.2446,7.9226,8.2446,8574357,0
2011-10-21,8.3017,8.3395,7.9796,8.207,9843671,0
2011-10-24,8.2446,8.5104,8.15,8.4343,10468579,0
2011-10-25,8.1973,8.226,7.8752,7.9985,20399750,0
2011-10-26,8.1691,8.1973,7.9321,8.1122,12524280,0
2011-10-27,8.3395,8.387,8.0459,8.1883,12481510,0
2011-10-28,8.1026,8.1786,8.0079,8.0648,8132279,0
2011-10-31,8.0839,8.0839,7.9226,8.0742,8297268,0
2011-11-01,7.7709,7.9892,7.6857,7.8943,21995620,0
2011-11-02,7.9603,8.0459,7.7709,7.8183,12538714,0
2011-11-03,7.9701,7.9701,7.5909,7.8657,13757843,0
2011-11-04,7.847,7.9321,7.7236,7.9131,9938381,0
2011-11-07,7.9321,7.9892,7.7617,7.8752,8162827,0
2011-11-08,7.8565,7.9226,7.6002,7.7709,15686499,0
2011-11-09,7.6193,7.7236,7.5339,7.5816,9616241,0
2011-11-10,7.6002,7.6667,7.1075,7.2215,16397946,0
2011-11-11,7.3445,7.5909,7.2499,7.5339,10008830,0
2011-11-14,7.6002,7.9226,7.5626,7.6383,16705305,0
2011-11-15,7.6383,7.6667,7.4584,7.5816,13474291,0
2011-11-16,7.5152,7.5339,7.174,7.1836,10227832,0
2011-11-17,7.1928,7.2592,6.7761,6.8993,15606790,0
2011-11-18,6.9467,6.9843,6.8706,6.975,12075044,0
2011-11-21,6.8235,6.8993,6.7096,6.8327,7803855,0
2011-11-22,6.8803,7.0129,6.8044,6.8993,10670647,0
2011-11-23,6.8613,6.9656,6.7473,6.7473,13182532,0
2011-11-25,6.7096,6.9182,6.7096,6.7473,3112678,0
2011-11-28,7.0129,7.117,6.9182,7.0415,8806930,0
2011-11-29,7.1075,7.4868,7.0889,7.392,18605218,0
2011-11-30,7.1836,7.7804,7.117,7.6952,29613406,0
2011-12-01,7.6193,8.1691,7.6101,8.0742,16505958,0
2011-12-02,8.1217,8.1973,7.9131,7.9701,13525605,0
2011-12-05,8.1122,8.2637,8.0648,8.1598,14393488,0
2011-12-06,8.1026,8.207,7.9603,8.0269,12501637,0
2011-12-07,7.9512,8.1973,7.9226,8.1122,10633372,0
2011-12-08,7.9796,8.15,7.6667,7.7523,11373856,0
2011-12-09,7.8183,8.1973,7.7996,8.0553,9725113,0
2011-12-12,7.9131,8.1973,7.8657,8.0553,8624881,0
2011-12-13,8.0839,8.1217,7.5152,7.572,12397719,0
2011-12-14,7.7709,7.9131,7.5909,7.7236,15976062,0
2011-12-15,7.9131,8.3776,7.8565,8.1406,24105655,0
2011-12-16,8.2446,8.6524,8.2446,8.5482,23469672,0
2011-12-19,8.5766,8.6239,8.0175,8.0648,14229940,0
2011-12-20,8.1026,8.2733,8.1026,8.1786,7899046,0
2011-12-21,8.1313,8.3491,7.9892,8.0269,10122441,0
2011-12-22,8.1598,8.1598,7.8848,7.9226,8897162,0
2011-12-23,7.847,7.8943,7.6383,7.8943,10558162,0
2011-12-27,7.828,7.9603,7.6574,7.7523,5870414,0
2011-12-28,7.733,7.7709,7.6002,7.6952,5932019,0
2011-12-29,7.6479,7.7804,7.6289,7.6667,4839700,0
2011-12-30,7.6667,7.733,7.5909,7.6667,3881579,0
2012-01-03,7.7996,7.8657,7.6002,7.6193,7484689,0
2012-01-04,7.6101,7.7142,7.4204,7.5909,7822041,0
2012-01-05,7.6101,7.9131,7.4584,7.8943,11090143,0
2012-01-06,7.828,7.9892,7.8089,7.8848,7053051,0
2012-01-09,7.9039,8.0553,7.828,7.847,9513331,0
2012-01-10,7.9131,7.9512,7.7048,7.8372,7316457,0
2012-01-11,7.9039,8.1691,7.79,8.1598,7185613,0
2012-01-12,8.1406,8.5104,8.0269,8.406,13603370,0
2012-01-13,8.2446,8.5387,8.1691,8.387,10687474,0
2012-01-17,8.406,8.444,8.207,8.2733,7261345,0
2012-01-18,8.3303,8.6429,8.1786,8.4534,14864318,0
2012-01-19,8.4914,8.9746,8.4534,8.842,15116050,0
2012-01-20,8.8135,9.003,8.766,8.9177,8277599,0
2012-01-23,8.9272,9.0601,8.804,8.804,16193615,0
2012-01-24,8.804,8.9935,8.7094,8.8893,13410580,0
2012-01-25,9.3998,9.762,9.3998,9.4371,43613639,0
2012-01-26,9.714,9.998,9.581,9.639,33476094,0
2012-01-27,9.553,10.028,9.4867,9.845,13549992,0
2012-01-30,9.874,10.311,9.734,10.205,16196072,0
2012-01-31,10.196,10.235,9.762,9.998,15325643,0
2012-02-01,10.121,10.435,10.055,10.329,12136917,0
2012-02-02,10.329,10.585,10.255,10.52,11264121,0
2012-02-03,10.66,10.976,10.66,10.71,16019996,0
2012-02-06,10.67,10.69,10.348,10.416,10056612,0
2012-02-07,10.453,10.651,10.358,10.397,8552823,0
2012-02-08,10.311,10.463,10.14,10.416,8258716,0
2012-02-09,10.388,10.568,10.215,10.539,9274680,0
2012-02-10,10.378,10.568,10.245,10.319,8630552,0
2012-02-13,10.368,10.651,10.339,10.568,8010593,0
2012-02-14,10.52,10.568,10.255,10.368,9960964,0
2012-02-15,10.368,10.5,10.176,10.265,9067855,0
2012-02-16,10.235,10.416,10.112,10.358,10928285,0
2012-02-17,10.426,10.472,10.121,10.265,8032084,0
2012-02-21,10.186,10.265,9.0697,9.525,28180128,0
2012-02-22,9.4768,9.677,9.4093,9.4093,9877655,0
2012-02-23,9.4967,9.516,9.0697,9.1837,11564361,0
2012-02-24,9.2319,9.3439,8.9935,9.0316,9935771,0
2012-02-27,9.0985,9.2319,8.9082,9.1551,10887128,0
2012-02-28,9.1641,9.3998,9.0888,9.381,12821069,0
2012-02-29,9.3341,9.543,9.2397,9.2969,10037683,0
2012-03-01,9.2319,9.4093,9.0888,9.1358,11397787,0
2012-03-02,9.1551,9.562,9.1163,9.2593,16087140,0
2012-03-05,9.2026,9.2397,8.9177,9.1641,12678413,0
2012-03-06,9.0316,9.3067,8.804,8.8703,10741014,0
2012-03-07,8.9177,9.0985,8.8515,8.8798,6786516,0
2012-03-08,8.8229,9.0601,8.7565,8.9746,10646427,0
2012-03-09,9.0985,9.0985,8.8515,8.8798,10714321,0
2012-03-12,8.9556,9.0316,8.7094,8.7094,11861218,0
2012-03-13,8.8893,8.9082,8.662,8.8229,17325091,0
2012-03-14,8.8135,8.8229,8.5956,8.8135,13380626,0
2012-03-15,8.7756,9.3154,8.766,9.1261,23713545,0
2012-03-16,9.1551,9.1837,8.728,8.728,15550484,0
2012-03-19,8.766,8.9177,8.6903,8.8229,10359565,0
2012-03-20,8.8703,9.1261,8.7565,9.0316,10428275,0
2012-03-21,9.0793,9.4093,8.9556,9.2319,22184272,0
2012-03-22,9.2222,9.4371,8.965,9.0316,15813882,0
2012-03-23,9.0125,9.1837,8.9556,9.1163,9760213,0
2012-03-26,9.174,9.381,9.0316,9.3625,10638490,0
2012-03-27,9.3341,9.3998,9.2125,9.2969,8978625,0
2012-03-28,9.3537,9.744,9.3439,9.4768,18230217,0
2012-03-29,9.4867,9.581,9.2495,9.543,12276843,0
2012-03-30,9.4967,9.4967,9.2222,9.3998,12508375,0
2012-04-02,9.3625,9.553,9.288,9.4867,11134095,0
2012-04-03,9.553,10.028,9.543,9.78,17647816,0
2012-04-04,9.714,10.065,9.667,9.932,13025781,0
2012-04-05,9.874,10.085,9.753,9.799,7199036,0
2012-04-09,9.762,9.854,9.62,9.753,6746798,0
2012-04-10,9.724,9.817,9.2593,9.2969,10134036,0
2012-04-11,9.4193,9.553,9.3244,9.3909,7310873,0
2012-04-12,9.4569,9.941,9.4569,9.724,11433968,0
2012-04-13,9.677,9.724,9.553,9.6,7393854,0
2012-04-16,9.62,9.912,9.553,9.714,15994522,0
2012-04-17,9.808,9.932,9.658,9.893,12963272,0
2012-04-18,9.874,10.055,9.845,9.979,10742093,0
2012-04-19,10.008,10.453,9.837,10.255,23911012,0
2012-04-20,10.283,10.368,10.008,10.186,12870898,0
2012-04-23,9.979,10.065,9.762,9.845,10144358,0
2012-04-24,9.854,10.065,9.845,9.932,10324828,0
2012-04-25,9.912,10.158,9.714,9.932,12903388,0
2012-04-26,9.969,10.085,9.714,9.854,8762606,0
2012-04-27,9.845,10.283,9.762,10.255,10527062,0
2012-04-30,10.205,10.539,10.158,10.388,13886735,0
2012-05-01,10.559,10.749,10.407,10.472,14488024,0
2012-05-02,10.397,10.463,10.196,10.301,8132688,0
2012-05-03,10.245,10.549,10.245,10.388,8955940,0
2012-05-04,10.472,10.612,10.329,10.426,16023587,0
2012-05-07,10.426,10.66,10.378,10.585,12325304,0
2012-05-08,10.52,10.641,10.416,10.585,12440512,0
2012-05-09,10.491,10.51,10.274,10.339,12285903,0
2012-05-10,10.426,10.568,10.378,10.453,9377544,0
2012-05-11,10.397,10.822,10.378,10.775,8270829,0
2012-05-14,10.784,10.976,10.719,10.831,16785829,0
2012-05-15,10.803,10.849,10.52,10.585,10231532,0
2012-05-16,10.641,10.908,10.641,10.793,9994764,0
2012-05-17,10.757,10.757,9.78,9.864,18553699,0
2012-05-18,9.884,9.893,9.506,9.61,20043028,0
2012-05-21,9.62,10.065,9.62,10.028,14987910,0
2012-05-22,10.121,10.235,9.922,9.989,13570184,0
2012-05-23,9.969,10.186,9.714,10.176,9650470,0
2012-05-24,10.319,10.938,10.311,10.68,18357026,0
2012-05-25,10.719,10.947,10.631,10.775,12237976,0
2012-05-29,10.888,11.211,10.775,11.183,19714772,0
2012-05-30,11.089,11.372,11.023,11.134,14565486,0
2012-05-31,11.23,11.609,11.005,11.468,21991943,0
2012-06-01,11.391,11.411,10.831,10.908,18524984,0
2012-06-04,10.775,10.784,9.581,9.648,31316754,0
2012-06-05,9.808,10.075,9.799,10.028,11834399,0
2012-06-06,10.14,10.225,9.903,10.055,13782558,0
2012-06-07,10.121,10.301,9.744,9.744,16599143,0
2012-06-08,9.534,9.961,9.3712,9.837,21140746,0
2012-06-11,10.018,10.038,9.62,9.639,12124120,0
2012-06-12,9.704,9.893,9.4768,9.516,13510046,0
2012-06-13,9.629,9.998,9.4768,9.753,17649677,0
2012-06-14,9.762,10.14,9.724,9.903,9092141,0
2012-06-15,9.827,9.922,9.543,9.724,8617526,0
2012-06-18,9.714,10.075,9.629,10.075,9991133,0
2012-06-19,10.046,10.388,10.028,10.339,8454912,0
2012-06-20,10.274,10.622,10.158,10.622,13928843,0
2012-06-21,10.622,10.739,10.407,10.641,18512694,0
2012-06-22,10.594,10.729,10.397,10.463,8905035,0
2012-06-25,10.463,10.463,9.884,9.969,12545982,0
2012-06-26,9.922,10.641,9.864,10.559,23010838,0
2012-06-27,10.5,10.784,10.255,10.491,11606487,0
2012-06-28,10.52,10.594,10.158,10.578,10179992,0
2012-06-29,10.622,10.68,10.348,10.378,12037069,0
2012-07-02,10.529,10.66,10.378,10.539,8407134,0
2012-07-03,10.472,10.472,10.14,10.196,6418338,0
2012-07-05,10.149,10.225,9.989,10.075,8973909,0
2012-07-06,10.075,10.481,10.018,10.426,10023625,0
2012-07-09,10.491,10.539,10.205,10.339,7473041,0
2012-07-10,10.329,10.388,9.951,10.158,14577809,0
2012-07-11,10.176,10.568,10.158,10.51,11982390,0
2012-07-12,10.168,10.416,10.121,10.186,10339178,0
2012-07-13,10.196,10.311,10.14,10.255,5612419,0
2012-07-16,10.292,10.529,10.186,10.397,7586567,0
2012-07-17,10.52,10.52,10.158,10.235,10981224,0
2012-07-18,10.255,10.292,9.639,9.694,20797236,0
2012-07-19,9.845,9.932,9.4193,9.4768,16587773,0
2012-07-20,9.4569,9.639,9.3341,9.4193,12720518,0
2012-07-23,9.3244,9.3439,9.0504,9.1551,13278378,0
2012-07-24,9.2125,9.288,8.728,8.842,15340426,0
2012-07-25,9.1261,9.3154,8.6048,8.9746,25485543,0
2012-07-26,9.0697,9.0793,8.7187,8.9177,20639728,0
2012-07-27,8.9746,9.0504,8.7945,8.9272,15747830,0
2012-07-30,8.9082,9.0697,8.7377,8.9746,18194323,0
2012-07-31,8.9746,9.2593,8.8703,9.1455,19129620,0
2012-08-01,8.9935,9.1163,8.9082,8.9843,15156694,0
2012-08-02,8.8893,8.9746,8.662,8.7472,15612395,0
2012-08-03,8.8135,8.9082,8.6903,8.804,7464162,0
2012-08-06,8.8229,8.9368,8.7756,8.8798,8551281,0
2012-08-07,8.8607,8.9461,8.7377,8.8325,13189695,0
2012-08-08,8.8798,9.0601,8.766,8.8989,13645843,0
2012-08-09,8.8607,8.8893,8.567,8.5956,14232424,0
2012-08-10,8.6335,8.7094,8.5006,8.5861,8053358,0
2012-08-13,8.5861,8.7945,8.5198,8.7756,9127702,0
2012-08-14,8.7756,8.9746,8.728,8.7945,11522267,0
2012-08-15,8.7377,8.8135,8.6903,8.7756,7995434,0
2012-08-16,8.7852,8.842,8.5482,8.5577,10547559,0
2012-08-17,8.6524,8.6998,8.567,8.6524,13597397,0
2012-08-20,8.6239,9.003,8.6239,8.965,15497447,0
2012-08-21,9.0316,9.4093,8.9843,9.2026,25228943,0
2012-08-22,9.1358,9.193,8.8893,9.0316,10943850,0
2012-08-23,9.003,9.0697,8.5956,8.6714,12506381,0
2012-08-24,8.7187,8.7377,8.6145,8.6335,7678869,0
2012-08-27,8.662,8.728,8.5766,8.5861,7352919,0
2012-08-28,8.5577,8.567,8.2163,8.2446,22090813,0
2012-08-29,8.2733,8.2923,8.0175,8.1598,15940036,0
2012-08-30,8.1786,8.1973,8.0648,8.1026,13787635,0
2012-08-31,8.2923,8.368,8.1973,8.1973,12034837,0
2012-09-04,8.207,8.2446,7.9796,8.1122,12684610,0
2012-09-05,8.1691,8.5006,8.15,8.4155,13445363,0
2012-09-06,8.4723,8.8229,8.4534,8.7187,14892116,0
2012-09-07,8.7756,8.9935,8.7187,8.7945,14357369,0
2012-09-10,8.7945,9.193,8.7756,8.8893,11048617,0
2012-09-11,8.8135,8.9746,8.728,8.7945,6553247,0
2012-09-12,8.7945,9.0504,8.7852,9.003,10810375,0
2012-09-13,8.9843,9.0221,8.8229,8.9556,7949099,0
2012-09-14,8.9368,8.9556,8.7472,8.7852,10078114,0
2012-09-17,8.766,8.8325,8.567,8.7472,11868568,0
2012-09-18,8.6807,8.7945,8.4723,8.4914,13107432,0
2012-09-19,8.6429,8.9272,8.6048,8.8798,20214361,0
2012-09-20,8.7945,8.842,8.6429,8.6714,7788397,0
2012-09-21,8.6998,8.766,8.567,8.5956,11029497,0
2012-09-24,8.5482,8.766,8.425,8.6524,8642655,0
2012-09-25,8.6524,8.7187,8.5291,8.5482,14597309,0
2012-09-26,8.4914,8.728,8.4818,8.6807,5720035,0
2012-09-27,8.662,8.8135,8.567,8.7472,8961088,0
2012-09-28,8.662,8.7187,8.567,8.6807,7404297,0
2012-10-01,8.6429,9.1551,8.6335,8.9746,15916342,0
2012-10-02,8.9082,9.288,8.8607,9.2593,16276749,0
2012-10-03,9.3537,9.734,9.2397,9.629,18128657,0
2012-10-04,9.677,9.677,9.381,9.61,11623733,0
2012-10-05,9.714,9.932,9.6,9.744,7513157,0
2012-10-08,9.744,9.941,9.562,9.6,7421844,0
2012-10-09,9.61,9.658,9.3244,9.3712,9563673,0
2012-10-10,9.381,9.447,9.2397,9.3244,8589510,0
2012-10-11,9.3625,9.381,9.2026,9.2397,8233599,0
2012-10-12,9.3244,9.581,9.2593,9.4967,12015545,0
2012-10-15,9.553,9.667,9.4867,9.581,7555029,0
2012-10-16,9.562,9.62,9.4093,9.4669,11640886,0
2012-10-17,9.447,9.762,9.4093,9.658,10152290,0
2012-10-18,9.667,9.854,9.667,9.677,9350739,0
2012-10-19,9.648,9.677,9.4281,9.4768,7579264,0
2012-10-22,9.4768,9.667,9.381,9.61,7721076,0
2012-10-23,9.61,9.714,9.3909,9.62,12162353,0
2012-10-24,9.553,9.744,9.2969,9.516,14909567,0
2012-10-25,9.525,9.572,9.0504,9.1358,12245996,0
2012-10-26,9.193,9.2593,8.9935,9.1358,9980484,0
2012-10-31,9.0316,9.3067,9.003,9.1261,8782463,0
2012-11-01,9.1358,9.2689,9.1261,9.193,6358955,0
2012-11-02,9.2593,9.2785,9.0409,9.193,7453165,0
2012-11-05,9.1358,9.3154,9.0985,9.2593,6619610,0
2012-11-06,9.2495,9.516,9.2026,9.516,7347769,0
2012-11-07,9.4569,9.4967,9.1068,9.4193,11885212,0
2012-11-08,9.3537,9.762,9.3154,9.753,12067911,0
2012-11-09,9.677,9.941,9.562,9.658,10877316,0
2012-11-12,9.694,9.893,9.543,9.762,7792382,0
2012-11-13,9.724,9.951,9.648,9.677,8693060,0
2012-11-14,9.694,9.874,8.9843,9.0601,17643009,0
2012-11-15,9.0504,9.2969,8.965,8.9935,13785476,0
2012-11-16,8.9935,9.0409,8.728,8.842,10129704,0
2012-11-19,8.965,9.0601,8.8325,9.0504,7101805,0
2012-11-20,9.0985,9.3439,8.9177,9.174,7367151,0
2012-11-21,9.1837,9.2222,8.9935,9.2125,9669927,0
2012-11-23,9.2319,9.3439,9.193,9.3244,2798978,0
2012-11-26,9.2689,9.4193,9.0697,9.288,7269241,0
2012-11-27,9.2495,9.447,9.2319,9.3067,8413510,0
2012-11-28,9.2689,9.62,9.2397,9.4768,11945408,0
2012-11-29,9.543,9.591,9.3439,9.525,10783573,0
2012-11-30,9.4569,9.525,9.3341,9.4768,10281205,0
2012-12-03,9.3998,9.4867,9.0985,9.1163,10346144,0
2012-12-04,9.3439,9.4371,9.003,9.2222,10476965,0
2012-12-05,9.2969,9.3067,9.0601,9.2026,10469903,0
2012-12-06,9.2495,9.506,9.2222,9.4967,12187575,0
2012-12-07,9.4281,9.704,9.3625,9.581,10808637,0
2012-12-10,9.581,9.667,9.4281,9.61,9240047,0
2012-12-11,9.724,10.368,9.658,10.102,29892205,0
2012-12-12,10.065,10.52,9.922,10.158,20607824,0
2012-12-13,10.301,10.71,10.235,10.7,21357950,0
2012-12-14,10.68,10.831,10.539,10.631,12669859,0
2012-12-17,10.879,11.134,10.578,10.641,20626327,0
2012-12-18,10.67,11.005,10.612,10.928,15361059,0
2012-12-19,10.938,11.316,10.888,11.211,26696399,0
2012-12-20,11.192,11.354,11.04,11.316,14104839,0
2012-12-21,11.124,11.286,11.069,11.24,13273481,0
2012-12-24,11.183,11.345,11.04,11.163,4346055,0
2012-12-26,11.069,11.266,11.023,11.04,6167266,0
2012-12-27,11.05,11.143,10.831,10.967,6740945,0
2012-12-28,10.938,11.069,10.859,10.898,7318495,0
2012-12-31,10.969,11.424,10.95,11.251,12308447,0
2013-01-02,11.439,11.639,11.345,11.59,11215137,0
2013-01-03,11.504,11.95,11.488,11.922,17170572,0
2013-01-04,11.903,12.396,11.893,12.301,18074230,0
2013-01-07,12.48,12.68,12.216,12.311,24414237,0
2013-01-08,12.367,12.567,12.198,12.301,17606729,0
2013-01-09,12.32,12.47,12.216,12.424,10817780,0
2013-01-10,12.746,12.936,12.48,12.604,29252178,0
2013-01-11,12.632,12.709,12.406,12.652,15759232,0
2013-01-14,12.604,12.785,12.48,12.737,8448056,0
2013-01-15,12.557,13.02,12.518,12.916,17983225,0
2013-01-16,12.842,13.372,12.814,13.19,21193743,0
2013-01-17,13.22,13.27,13.001,13.107,10458262,0
2013-01-18,13.127,13.181,12.889,12.897,11962893,0
2013-01-22,12.926,13.409,12.755,13.278,17758801,0
2013-01-23,13.316,13.409,13.02,13.059,21991238,0
2013-01-24,13.107,13.428,12.991,13.2,15383603,0
2013-01-25,13.21,13.437,13.097,13.428,11339681,0
2013-01-28,13.418,13.457,13.173,13.21,10123293,0
2013-01-29,13.163,13.2,12.897,12.964,17013573,0
2013-01-30,13.001,13.19,12.964,13.117,8619329,0
2013-01-31,13.049,13.19,13.001,13.163,7382205,0
2013-02-01,13.2,13.352,13.02,13.097,10625555,0
2013-02-04,12.926,13.22,12.737,13.136,10596171,0
2013-02-05,13.107,13.362,13.078,13.2,20059999,0
2013-02-06,13.181,13.732,13.181,13.712,17405275,0
2013-02-07,13.732,14.108,13.702,14.084,17606572,0
2013-02-08,13.999,14.098,13.76,13.854,9704812,0
2013-02-11,13.893,14.118,13.845,13.922,8002400,0
2013-02-12,13.959,14.019,13.702,13.741,7541275,0
2013-02-13,13.808,14.029,13.741,14.009,7629473,0
2013-02-14,13.835,13.913,13.288,13.494,18906898,0
2013-02-15,13.618,13.798,13.562,13.694,15036029,0
2013-02-19,13.648,13.854,13.457,13.552,12922274,0
2013-02-20,13.543,13.572,13.059,13.097,14590168,0
2013-02-21,13.23,13.26,12.47,12.851,22401432,0
2013-02-22,12.851,13.049,12.69,13.03,8929853,0
2013-02-25,13.145,13.591,13.097,13.288,17870116,0
2013-02-26,13.21,13.27,12.889,13.173,12084534,0
2013-02-27,13.163,13.601,13.127,13.523,8386579,0
2013-02-28,13.591,13.666,13.485,13.523,7938735,0
2013-03-01,13.514,14.291,13.514,14.048,16916300,0
2013-03-04,13.979,15.06,13.845,14.831,26807464,0
2013-03-05,14.905,15.097,14.85,15.032,12949212,0
2013-03-06,15.163,15.229,14.661,14.85,13532693,0
2013-03-07,14.878,15.097,14.774,15.069,6799763,0
2013-03-08,15.297,15.542,14.984,15.39,19020853,0
2013-03-11,15.209,15.561,14.945,15.38,12258587,0
2013-03-12,15.351,15.448,15.134,15.191,10121574,0
2013-03-13,15.116,15.551,15.116,15.506,12109259,0
2013-03-14,15.487,15.616,15.323,15.429,9761010,0
2013-03-15,15.305,15.38,14.994,15.163,16039480,0
2013-03-18,15.003,15.524,14.935,15.419,8442900,0
2013-03-19,15.561,15.854,15.448,15.674,9650999,0
2013-03-20,15.837,16.196,15.713,16.177,13798884,0
2013-03-21,16.054,16.349,15.951,15.96,11316025,0
2013-03-22,16.138,16.148,15.723,15.837,10708836,0
2013-03-25,15.902,15.997,15.37,15.458,11993299,0
2013-03-26,15.636,15.819,15.438,15.684,10559470,0
2013-03-27,15.58,15.884,15.429,15.723,8360052,0
2013-03-28,15.819,16.054,15.606,15.646,10678718,0
2013-04-01,15.57,16.054,15.399,15.399,11499236,0
2013-04-02,14.594,14.765,13.999,14.157,43298229,0
2013-04-03,14.196,14.349,13.514,13.798,27851947,0
2013-04-04,13.694,14.074,13.657,13.979,17013120,0
2013-04-05,13.306,13.854,13.21,13.638,40639259,0
2013-04-08,13.835,14.196,13.648,14.148,13016317,0
2013-04-09,14.378,14.441,13.979,14.029,15829042,0
2013-04-10,14.138,14.519,14.089,14.451,12557196,0
2013-04-11,14.451,14.915,14.451,14.736,12470663,0
2013-04-12,14.68,15.079,14.585,14.671,8971342,0
2013-04-15,14.765,14.87,13.941,14.128,16255555,0
2013-04-16,14.585,15.06,14.47,15.041,12169616,0
2013-04-17,14.87,14.878,14.405,14.718,23536817,0
2013-04-18,14.718,14.718,14.281,14.358,15215116,0
2013-04-19,14.423,14.661,14.074,14.46,9525514,0
2013-04-22,14.529,14.878,14.128,14.349,18064921,0
2013-04-23,14.148,15.874,14.066,15.845,29612939,0
2013-04-24,15.75,15.874,15.468,15.606,11758462,0
2013-04-25,15.646,16.015,15.429,15.438,21929346,0
2013-04-26,15.496,15.987,15.332,15.931,12129551,0
2013-04-29,15.864,16.205,15.809,16.063,11556258,0
2013-04-30,16.042,16.423,15.872,16.243,12687352,0
2013-05-01,16.358,16.631,15.809,15.96,14260601,0
2013-05-02,15.987,16.621,15.819,16.575,17715344,0
2013-05-03,16.829,17.352,16.755,17.023,18263753,0
2013-05-06,17.05,17.287,16.839,17.113,8408497,0
2013-05-07,17.113,17.2,16.964,17.131,7707116,0
2013-05-08,17.297,17.855,17.297,17.685,28105065,0
2013-05-09,17.749,17.892,16.709,16.774,24273999,0
2013-05-10,16.889,17.287,16.793,17.181,12205800,0
2013-05-13,17.131,17.23,16.849,16.955,8633256,0
2013-05-14,17.058,17.316,17.013,17.297,8923865,0
2013-05-15,17.343,18.412,17.297,17.969,22243944,0
2013-05-16,17.959,18.29,17.646,17.666,11030443,0
2013-05-17,17.749,17.959,17.474,17.571,10992805,0
2013-05-20,17.608,17.883,17.268,17.399,8548943,0
2013-05-21,17.399,17.484,16.964,17.181,9668072,0
2013-05-22,17.248,17.542,17.151,17.23,10852376,0
2013-05-23,16.917,17.58,16.755,17.523,9858327,0
2013-05-24,17.258,17.94,17.258,17.94,11691854,0
2013-05-28,18.119,18.246,17.513,17.739,10457531,0
2013-05-29,17.561,17.646,16.82,17.131,14027411,0
2013-05-30,17.268,17.437,17.122,17.151,5887753,0
2013-05-31,17.152,17.458,17.032,17.07,7413552,0
2013-06-03,17.171,17.399,16.631,16.879,10482411,0
2013-06-04,17.031,17.685,16.869,17.141,12750146,0
2013-06-05,17.05,17.151,16.443,16.641,10847102,0
2013-06-06,16.584,16.859,16.054,16.575,13635041,0
2013-06-07,16.82,17.418,16.727,17.418,11072058,0
2013-06-10,17.504,17.712,17.258,17.618,8238451,0
2013-06-11,17.316,17.749,17.113,17.552,8661218,0
2013-06-12,17.704,17.816,17.068,17.122,6731487,0
2013-06-13,17.141,17.816,16.974,17.729,13055760,0
2013-06-14,17.656,17.969,17.561,17.864,11021460,0
2013-06-17,17.979,18.053,17.618,17.835,9319996,0
2013-06-18,17.816,18.053,17.666,17.979,5557898,0
2013-06-19,17.997,18.043,17.712,17.712,5011782,0
2013-06-20,17.504,17.769,17.277,17.447,11910496,0
2013-06-21,17.571,17.685,16.889,17.324,10881796,0
2013-06-24,17.141,17.141,16.386,16.452,12763173,0
2013-06-25,16.65,17.277,16.65,17.2,9521789,0
2013-06-26,17.333,17.464,17.141,17.447,5141141,0
2013-06-27,17.513,17.72,17.297,17.712,5124050,0
2013-06-28,17.68,17.926,17.584,17.775,7881878,0
2013-07-01,17.816,18.699,17.816,18.346,13994651,0
2013-07-02,18.341,18.398,17.687,18.002,9182311,0
2013-07-03,17.753,17.914,17.346,17.449,6941083,0
2013-07-05,17.835,18.177,17.729,18.007,7033838,0
2013-07-08,18.148,18.246,17.959,18.034,4978433,0
2013-07-09,18.168,18.545,18.081,18.319,6478052,0
2013-07-10,18.346,18.613,17.552,17.72,16565257,0
2013-07-11,18.063,18.109,17.484,17.873,10469487,0
2013-07-12,17.892,18.374,17.807,18.281,9286895,0
2013-07-15,18.432,18.652,18.216,18.422,6963862,0
2013-07-16,18.477,18.56,18.201,18.278,5767273,0
2013-07-17,18.295,19.132,18.295,18.875,11972469,0
2013-07-18,18.954,19.614,18.954,19.483,16132026,0
2013-07-19,19.217,19.351,18.979,19.227,7828685,0
2013-07-22,19.153,19.324,19.03,19.305,5241818,0
2013-07-23,19.39,19.476,19.01,19.381,9253265,0
2013-07-24,19.977,20.507,19.634,19.713,18967533,0
2013-07-25,19.873,20.376,19.674,20.357,13253089,0
2013-07-26,20.157,20.843,20.045,20.756,9367980,0
2013-07-29,20.68,20.859,20.109,20.204,8267310,0
2013-07-30,20.358,20.377,19.882,20.082,7871603,0
2013-07-31,20.253,20.319,20.027,20.119,5998344,0
2013-08-01,20.405,20.899,20.282,20.899,10489108,0
2013-08-02,20.823,20.871,20.605,20.804,7093826,0
2013-08-05,20.707,20.814,20.444,20.576,4917221,0
2013-08-06,20.576,20.615,19.873,19.882,7304406,0
2013-08-07,19.911,20.045,19.491,19.94,6076769,0
2013-08-08,20.187,20.292,19.94,20.017,6994007,0
2013-08-09,20.045,20.054,19.521,19.549,7004060,0
2013-08-12,19.491,20.045,19.436,19.997,8680876,0
2013-08-13,20.09,20.253,17.611,18.579,75740556,0
2013-08-14,18.341,18.467,17.82,18.094,32186424,0
2013-08-15,18.133,18.77,18.012,18.56,18474841,0
2013-08-16,18.629,19.179,18.56,18.847,12102938,0
2013-08-19,18.79,18.81,18.067,18.182,8789106,0
2013-08-20,18.35,18.515,18.039,18.241,14357027,0
2013-08-21,18.315,18.79,18.221,18.589,13364331,0
2013-08-22,18.713,19.389,18.713,19.245,13883424,0
2013-08-23,19.274,19.428,19.055,19.123,6642220,0
2013-08-26,19.142,19.531,18.865,19.264,10921910,0
2013-08-27,18.648,18.686,17.914,18.163,20980085,0
2013-08-28,18.133,18.268,17.983,18.182,10778851,0
2013-08-29,18.648,19.008,18.37,18.666,13651028,0
2013-08-30,18.765,19.193,18.652,18.795,13563647,0
2013-09-03,19.055,19.436,18.599,18.857,17138290,0
2013-09-04,19.17,19.428,19.008,19.303,13185815,0
2013-09-05,19.322,19.712,19.198,19.245,9686793,0
2013-09-06,19.491,19.588,18.77,18.903,12899793,0
2013-09-09,19.817,20.707,19.731,20.682,51216831,0
2013-09-10,21.014,21.981,20.881,21.507,217141152,0
2013-09-11,21.318,21.584,21.195,21.311,29311818,0
2013-09-12,21.224,21.328,20.986,21.068,27460778,0
2013-09-13,21.068,21.469,21.05,21.355,15799173,0
2013-09-16,21.84,22.4,21.652,22.001,22752334,0
2013-09-17,22.486,22.535,21.926,22.163,15024489,0
2013-09-18,21.859,22.381,21.773,22.153,18510790,0
2013-09-19,22.163,22.42,21.934,22.288,9913289,0
2013-09-20,22.41,22.544,22.099,22.144,15337369,0
2013-09-23,22.153,22.344,21.991,22.163,10391773,0
2013-09-24,22.099,22.903,22.099,22.582,11783695,0
2013-09-25,22.619,22.657,22.05,22.628,12406332,0
2013-09-26,22.609,22.829,22.468,22.82,13646349,0
2013-09-27,22.221,22.763,21.954,22.4,16886744,0
2013-09-30,22.061,22.566,21.634,22.47,11369802,0
2013-10-01,22.506,23.02,22.459,23.01,15894718,0
2013-10-02,23.332,23.542,22.912,23.049,22768529,0
2013-10-03,23.275,23.476,22.715,23.322,17812932,0
2013-10-04,23.466,24.168,23.332,23.941,18306658,0
2013-10-07,23.711,23.845,23.58,23.619,8904432,0
2013-10-08,23.534,23.59,22.856,23.029,13160120,0
2013-10-09,23.085,23.332,22.544,23.049,11516518,0
2013-10-10,23.418,23.702,23.172,23.293,13131854,0
2013-10-11,23.36,23.561,22.972,23.19,13049584,0
2013-10-14,23.002,23.144,22.592,22.912,19332154,0
2013-10-15,22.903,23.066,22.647,22.829,12273587,0
2013-10-16,22.982,23.293,22.695,23.208,11321201,0
2013-10-17,23.172,23.667,23.172,23.561,13307596,0
2013-10-18,23.73,23.931,23.59,23.769,12065072,0
2013-10-21,23.951,23.98,23.245,23.466,13517303,0
2013-10-22,24.284,24.941,24.009,24.226,23804414,0
2013-10-23,24.177,24.662,24.038,24.338,13285753,0
2013-10-24,24.568,25.156,24.396,25.014,19204384,0
2013-10-25,24.995,25.356,24.758,25.005,13734307,0
2013-10-28,25.109,25.127,24.689,24.843,10027135,0
2013-10-29,25.033,25.366,24.941,25.043,10112708,0
2013-10-30,25.273,25.394,24.709,25.166,12877140,0
2013-10-31,25.214,25.356,25.013,25.127,10649663,0
2013-11-01,25.147,25.601,24.758,25.376,14396235,0
2013-11-04,25.843,26.473,25.729,26.137,18338772,0
2013-11-05,26.385,26.395,25.833,26.157,14452162,0
2013-11-06,26.348,26.385,25.501,25.602,14042715,0
2013-11-07,25.729,26.088,25.336,25.414,13973115,0
2013-11-08,25.376,26.319,25.356,25.611,18589340,0
2013-11-11,25.9,26.252,25.843,26.167,8264266,0
2013-11-12,26.137,27.12,26.127,26.786,31145796,0
2013-11-13,26.776,26.88,26.27,26.473,12574434,0
2013-11-14,26.565,26.851,26.366,26.614,11077609,0
2013-11-15,26.681,26.851,26.473,26.786,11032129,0
2013-11-18,26.929,27.336,26.72,26.786,14311597,0
2013-11-19,26.823,27.386,26.509,26.528,14592442,0
2013-11-20,26.663,26.748,26.118,26.395,13062270,0
2013-11-21,26.528,26.796,26.405,26.71,8912378,0
2013-11-22,26.919,27.527,26.909,27.244,15416172,0
2013-11-25,27.625,27.994,27.356,27.786,15259934,0
2013-11-26,27.794,27.853,27.376,27.662,11518602,0
2013-11-27,27.786,28.022,27.625,27.947,9637537,0
2013-11-29,28.022,28.042,27.489,27.605,5867504,0
2013-12-02,27.625,28.022,27.537,27.625,9349088,0
2013-12-03,27.576,27.595,26.519,26.72,18420313,0
2013-12-04,26.663,26.681,26.006,26.299,16712410,0
2013-12-05,26.319,26.681,26.309,26.614,14278782,0
2013-12-06,27.023,27.316,26.776,26.889,11898213,0
2013-12-09,26.919,27.576,26.86,27.509,12077725,0
2013-12-10,27.463,27.738,27.216,27.406,11168710,0
2013-12-11,27.48,27.672,26.338,26.348,17578289,0
2013-12-12,26.454,27.072,26.434,26.87,12131834,0
2013-12-13,27.052,27.415,26.909,27.023,11606412,0
2013-12-16,27.366,27.406,26.501,26.594,11806630,0
2013-12-17,26.624,26.634,25.621,25.66,18443376,0
2013-12-18,25.585,25.938,25.147,25.823,17263313,0
2013-12-19,26.088,26.405,26.015,26.206,11694790,0
2013-12-20,26.252,26.585,26.025,26.242,19822098,0
2013-12-23,26.454,26.565,26.157,26.261,7837502,0
2013-12-24,26.206,26.594,26.206,26.519,5143244,0
2013-12-26,26.536,26.653,26.28,26.555,6435484,0
2013-12-27,26.536,26.565,25.585,25.748,10457151,0
2013-12-30,25.66,26.078,25.611,25.9,7948074,0
2013-12-31,25.938,26.338,25.91,26.167,9608697,0
2014-01-02,25.968,26.72,25.968,26.385,12286393,0
2014-01-03,27.023,27.965,26.899,27.843,20059974,0
2014-01-06,28.032,28.385,27.672,27.901,16569219,0
2014-01-07,28.042,28.254,27.234,27.415,13690489,0
2014-01-08,27.406,28.672,27.253,28.385,18822134,0
2014-01-09,29.089,30.083,28.958,29.587,19623866,0
2014-01-10,29.709,29.986,29.206,29.976,13857202,0
2014-01-13,30.264,30.274,29.405,29.452,15868342,0
2014-01-14,29.606,30.547,29.547,30.492,14993634,0
2014-01-15,30.768,30.768,29.606,30.004,18990081,0
2014-01-16,29.966,30.224,29.842,30.083,7833461,0
2014-01-17,29.788,29.899,29.414,29.596,16625041,0
2014-01-21,30.853,31.1,30.148,30.557,18855678,0
2014-01-22,30.844,31.357,30.758,31.283,12126456,0
2014-01-23,31.005,31.139,30.577,30.956,14065929,0
2014-01-24,30.547,30.778,29.491,29.634,15631277,0
2014-01-27,29.739,30.093,28.254,29.138,20096576,0
2014-01-28,29.128,30.014,29.089,29.434,12512528,0
2014-01-29,28.996,29.806,28.368,28.5,17197918,0
2014-01-30,29.006,29.405,28.844,29.128,10535301,0
2014-01-31,28.756,29.376,28.577,29.157,12012448,0
2014-02-03,29.187,29.338,27.834,27.984,17749263,0
2014-02-04,28.577,28.606,27.873,28.52,15160238,0
2014-02-05,28.263,28.672,27.738,28.597,14588458,0
2014-02-06,28.587,29.851,28.395,29.424,9931707,0
2014-02-07,29.842,30.337,29.606,30.148,13573235,0
2014-02-10,30.214,30.291,29.461,29.729,11287798,0
2014-02-11,29.815,29.948,29.167,29.918,13134994,0
2014-02-12,30.014,30.014,29.319,29.653,10011815,0
2014-02-13,29.329,30.004,28.986,29.861,9153199,0
2014-02-14,29.709,30.122,29.471,29.851,7375969,0
2014-02-18,29.871,30.093,29.443,29.452,10948165,0
2014-02-19,29.414,29.626,29.051,29.176,11061358,0
2014-02-20,29.215,30.436,29.156,30.387,12731877,0
2014-02-21,30.426,30.724,30.266,30.311,10092356,0
2014-02-24,30.464,31.239,30.387,30.969,11778343,0
2014-02-25,31.132,31.972,31.132,31.725,16063606,0
2014-02-26,31.936,32.212,31.582,31.982,12293314,0
2014-02-27,31.867,32.401,31.762,31.799,11379492,0
2014-02-28,31.418,31.926,31.171,31.696,11383018,0
2014-03-03,30.912,31.239,30.445,31.103,15100052,0
2014-03-04,31.972,33.137,31.963,32.879,14238735,0
2014-03-05,33.263,33.548,33.031,33.137,11877215,0
2014-03-06,33.462,33.957,33.433,33.757,12607944,0
2014-03-07,34.129,34.215,33.213,33.748,12394483,0
2014-03-10,33.748,34.186,33.127,33.567,11207306,0
2014-03-11,33.462,33.833,33.185,33.325,10453187,0
2014-03-12,33.024,33.253,32.652,32.927,10429259,0
2014-03-13,33.175,33.194,31.771,32.048,13978156,0
2014-03-14,31.963,33.051,31.735,32.564,12452581,0
2014-03-17,33.004,33.004,32.212,32.642,9615710,0
2014-03-18,32.917,33.004,32.49,32.517,9281088,0
2014-03-19,32.545,32.754,31.809,32.193,10316577,0
2014-03-20,32.259,32.361,31.78,32.106,7335905,0
2014-03-21,32.517,32.517,31.239,31.239,23135591,0
2014-03-24,31.696,32.002,31.037,31.799,11829969,0
2014-03-25,31.936,32.937,31.936,32.86,12098427,0
2014-03-26,32.927,32.975,32.361,32.411,12635184,0
2014-03-27,32.353,32.724,31.466,32.574,12530494,0
2014-03-28,32.584,33.108,31.982,32.002,10933519,0
2014-03-31,32.212,33.315,32.212,33.07,10703125,0
2014-04-01,33.325,34.149,33.325,34.119,12187732,0
2014-04-02,34.272,34.855,33.911,34.072,12591613,0
2014-04-03,34.1,34.427,33.375,33.757,9333087,0
2014-04-04,34.062,34.072,32.907,33.031,9804434,0
2014-04-07,32.937,33.757,32.153,32.441,14434508,0
2014-04-08,32.353,32.715,30.932,31.982,16931345,0
2014-04-09,32.193,33.233,31.906,33.146,10013461,0
2014-04-10,33.501,33.538,31.495,31.505,15413122,0
2014-04-11,31.38,32.305,30.799,31.037,13288137,0
2014-04-14,31.361,31.495,29.71,30.284,16364421,0
2014-04-15,30.464,30.951,29.147,30.455,20191621,0
2014-04-16,30.751,32.193,30.704,32.086,14841817,0
2014-04-17,32.058,32.333,31.38,32.221,13780823,0
2014-04-21,32.048,32.527,31.735,32.391,9319363,0
2014-04-22,32.622,33.642,32.613,33.355,14783248,0
2014-04-23,35.121,35.703,34.36,35.399,23078541,0
2014-04-24,35.399,35.761,34.673,35.054,17327878,0
2014-04-25,34.835,34.941,34.149,34.427,10818304,0
2014-04-28,34.634,34.998,33.528,34.205,13247500,0
2014-04-29,34.38,35.073,34.235,35.064,10515149,0
2014-04-30,35.131,35.485,34.643,35.151,12534375,0
2014-05-01,35.312,35.819,35.283,35.428,12434822,0
2014-05-02,35.419,35.761,34.893,35.533,9813285,0
2014-05-05,35.322,35.98,34.961,35.838,9185421,0
2014-05-06,36.698,37.05,35.751,35.972,13909863,0
2014-05-07,36.143,36.574,35.665,36.554,11002460,0
2014-05-08,36.391,36.88,35.848,36.037,11679148,0
2014-05-09,36.153,36.153,35.321,36.009,10304476,0
2014-05-12,36.104,36.984,36.075,36.947,8650905,0
2014-05-13,36.821,37.386,36.679,37.072,6941637,0
2014-05-14,36.937,37.147,36.507,36.746,8806484,0
2014-05-15,36.401,36.669,35.684,36.448,11729492,0
2014-05-16,36.363,36.507,35.761,36.192,9638884,0
2014-05-19,36.019,37.014,35.942,36.699,7166356,0
2014-05-20,36.709,36.755,35.819,36.163,9480696,0
2014-05-21,36.335,36.773,36.296,36.65,6800080,0
2014-05-22,36.679,37.138,36.603,36.927,6975974,0
2014-05-23,37.062,37.808,36.947,37.434,7419202,0
2014-05-27,37.816,37.856,37.586,37.72,7614151,0
2014-05-28,37.779,38.898,37.75,38.495,10021213,0
2014-05-29,38.543,38.859,37.892,38.37,9842807,0
2014-05-30,38.37,38.754,37.92,38.152,8313949,0
2014-06-02,38.36,39.144,38.009,38.972,10787892,0
2014-06-03,39.04,39.564,38.879,39.335,11796202,0
2014-06-04,39.47,40.484,38.972,40.312,14463371,0
2014-06-05,40.597,40.779,39.652,39.67,16373962,0
2014-06-06,39.928,40.405,39.89,40.369,8858437,0
2014-06-09,40.484,40.597,39.748,40.023,9948542,0
2014-06-10,40.014,40.168,39.441,40.071,7358815,0
2014-06-11,39.194,39.27,38.122,38.916,24431248,0
2014-06-12,38.064,38.093,36.42,36.802,38011952,0
2014-06-13,36.811,37.882,36.783,37.511,20781810,0
2014-06-16,36.927,37.414,36.564,37.129,14781517,0
2014-06-17,37.453,38.025,37.31,37.75,11542997,0
2014-06-18,37.683,38.064,37.29,37.999,10630064,0
2014-06-19,38.074,38.562,37.683,37.873,10680839,0
2014-06-20,37.999,38.209,37.673,37.826,12319807,0
2014-06-23,37.73,37.92,36.87,37.348,13959379,0
2014-06-24,37.175,37.633,36.85,36.87,9221405,0
2014-06-25,36.792,37.76,36.363,37.615,9356587,0
2014-06-26,37.548,37.779,37.138,37.568,11142903,0
2014-06-27,37.529,37.673,37.214,37.595,17807781,0
2014-06-30,37.453,37.595,36.899,37.014,12381855,0
2014-07-01,37.28,38.628,37.184,38.533,14308100,0
2014-07-02,37.243,37.28,36.353,36.554,30348553,0
2014-07-03,36.659,37.243,36.603,36.899,9155182,0
2014-07-07,36.737,36.802,35.092,35.272,20758091,0
2014-07-08,34.03,35.12,33.238,34.833,45295206,0
2014-07-09,35.914,36.163,34.968,35.331,16392871,0
2014-07-10,34.603,36.028,34.49,35.8,16859208,0
2014-07-11,35.942,36.211,35.437,35.59,12238951,0
2014-07-14,35.923,36.085,35.656,35.731,8775302,0
2014-07-15,35.932,36.517,35.868,36.353,12574298,0
2014-07-16,36.641,36.718,36.066,36.201,9572729,0
2014-07-17,35.942,36.277,34.833,34.959,17222423,0
2014-07-18,35.291,36.009,35.236,35.541,11036484,0
2014-07-21,35.418,35.581,34.977,35.513,6903333,0
2014-07-22,35.79,36.221,35.722,36.019,10730744,0
2014-07-23,36.104,37.568,36.095,37.424,19360089,0
2014-07-24,37.75,37.999,36.269,36.391,15277606,0
2014-07-25,36.411,37.204,36.241,36.381,10522964,0
2014-07-28,36.679,36.831,36.153,36.507,11111904,0
2014-07-29,36.564,36.918,35.98,36.019,11952385,0
2014-07-30,36.163,36.448,35.848,36.172,10505280,0
2014-07-31,35.771,36.287,35.207,35.81,11173267,0
2014-08-01,35.722,36.085,35.272,35.923,10538022,0
2014-08-04,35.98,36.325,34.843,35.636,11767007,0
2014-08-05,35.378,35.581,34.287,34.632,17146816,0
2014-08-06,34.277,34.815,33.877,34.518,13240182,0
2014-08-07,34.844,35.189,33.752,34.125,12352602,0
2014-08-08,34.029,34.777,33.147,34.728,14567481,0
2014-08-11,35.456,35.696,34.815,35.161,10614775,0
2014-08-12,35.208,35.284,34.719,34.987,6772433,0
2014-08-13,35.161,35.935,35.043,35.715,7647825,0
2014-08-14,35.831,36.817,34.728,36.798,9418460,0
2014-08-15,36.914,37.018,36.235,36.923,10742211,0
2014-08-18,37.277,38.121,37.191,37.863,9490222,0
2014-08-19,38.073,38.237,37.7,37.89,7400181,0
2014-08-20,37.969,38.925,37.949,38.831,9881001,0
2014-08-21,38.917,39.071,38.218,38.245,8643587,0
2014-08-22,38.283,38.908,38.245,38.725,7030051,0
2014-08-25,38.973,39.071,38.552,38.831,5888627,0
2014-08-26,38.86,39.002,38.218,38.237,7573638,0
2014-08-27,38.38,38.648,38.188,38.487,7856743,0
2014-08-28,38.245,38.457,37.9,38.227,5972620,0
2014-08-29,38.332,38.38,37.661,37.929,7015310,0
2014-09-02,38.141,39.262,38.092,39.225,12171178,0
2014-09-03,37.844,38.141,36.769,37.201,25390498,0
2014-09-04,37.584,37.854,37.201,37.651,13366465,0
2014-09-05,37.641,37.959,37.106,37.584,10771257,0
2014-09-08,37.777,38.141,37.392,37.411,9491928,0
2014-09-09,37.211,37.786,36.694,37.201,9925108,0
2014-09-10,37.335,37.9,37.086,37.9,9600256,0
2014-09-11,38.034,38.322,37.517,37.909,9760773,0
2014-09-12,37.786,38.293,37.661,38.034,8626693,0
2014-09-15,37.988,38.188,37.517,37.566,7047260,0
2014-09-16,37.45,37.949,36.99,37.871,7912245,0
2014-09-17,37.871,38.245,37.144,37.316,11011858,0
2014-09-18,37.48,37.9,37.375,37.796,6795862,0
2014-09-19,37.969,38.024,37.028,37.028,10946418,0
2014-09-22,37.028,37.163,36.272,36.367,8546921,0
2014-09-23,36.147,36.598,35.524,36.128,12432301,0
2014-09-24,36.205,36.434,35.898,36.089,11740919,0
2014-09-25,35.851,35.926,34.922,35.131,15171160,0
2014-09-26,34.883,35.199,34.623,34.997,16345251,0
2014-09-29,34.518,34.844,34.249,34.5,10105710,0
2014-09-30,34.508,35.006,33.714,34.641,15755606,0
2014-10-01,33.877,33.916,32.86,33.446,25838926,0
2014-10-02,33.857,34.49,32.985,33.807,20204041,0
2014-10-03,34.472,35.591,34.463,35.41,16652297,0
2014-10-06,35.764,35.764,34.565,34.603,12495201,0
2014-10-07,34.163,34.326,33.569,33.797,16723551,0
2014-10-08,34.211,34.249,32.507,33.358,26364297,0
2014-10-09,34.029,34.443,32.21,32.303,29443164,0
2014-10-10,32.399,32.696,31.345,31.539,25888371,0
2014-10-13,31.912,31.922,28.866,29.612,43038790,0
2014-10-14,30.387,31.882,29.975,31.421,28405332,0
2014-10-15,29.786,32.103,29.161,31.031,38856306,0
2014-10-16,30.484,32.696,29.947,31.932,30983406,0
2014-10-17,33.128,33.674,32.724,32.957,22434899,0
2014-10-20,34.021,34.623,33.551,34.536,20814449,0
2014-10-21,35.238,36.022,35.171,35.917,22281665,0
2014-10-22,36.07,36.281,35.696,35.744,17165384,0
2014-10-23,36.051,37.335,35.89,36.339,26778285,0
2014-10-24,36.406,37.854,36.376,37.796,20384851,0
2014-10-27,37.738,38.429,37.566,38.092,19783720,0
2014-10-28,38.4,38.477,37.824,38.179,13787113,0
2014-10-29,38.063,38.171,37.231,37.929,13781139,0
2014-10-30,37.988,38.161,37.211,37.508,15267176,0
2014-10-31,38.264,38.716,37.89,38.552,15255106,0
2014-11-03,38.599,39.051,38.552,38.917,11233381,0
2014-11-04,39.769,41.072,39.769,40.554,19982152,0
2014-11-05,40.979,41.083,39.834,40.21,13562877,0
2014-11-06,40.449,41.879,40.41,41.2,17383620,0
2014-11-07,41.248,41.294,40.738,40.999,10613350,0
2014-11-10,40.612,41.678,40.345,41.65,11601589,0
2014-11-11,41.842,42.523,41.786,42.102,12135507,0
2014-11-12,41.678,42.053,41.2,41.678,9896359,0
2014-11-13,41.871,42.649,41.738,42.331,11732558,0
2014-11-14,42.198,42.38,41.823,42.013,8311706,0
2014-11-17,41.929,42.439,41.659,41.708,8294295,0
2014-11-18,41.803,43.417,41.803,43.013,13479859,0
2014-11-19,42.57,43.168,42.121,42.689,10164982,0
2014-11-20,42.255,42.871,41.967,42.217,9450370,0
2014-11-21,42.42,42.533,41.21,41.381,15355513,0
2014-11-24,41.766,42.321,41.441,41.786,11035438,0
2014-11-25,41.842,42.57,41.592,42.331,11771690,0
2014-11-26,42.478,42.659,42.292,42.486,8945346,0
2014-11-28,44.55,45.317,44.252,44.82,16873714,0
2014-12-01,44.703,44.877,43.071,43.81,15255536,0
2014-12-02,43.15,44.445,42.302,42.899,19084355,0
2014-12-03,43.351,43.696,42.161,42.974,11489325,0
2014-12-04,44.224,45.08,43.744,44.58,15382241,0
2014-12-05,45.001,45.741,44.925,45.405,15666058,0
2014-12-08,45.194,45.779,44.858,45.464,15324294,0
2014-12-09,44.119,44.521,43.417,44.492,14606655,0
2014-12-10,45.03,45.464,44.243,44.387,16439524,0
2014-12-11,44.8,46.624,44.8,46.414,20727608,0
2014-12-12,47.643,47.653,45.76,45.789,15766667,0
2014-12-15,45.942,46.356,44.858,45.903,12901657,0
2014-12-16,46.097,46.097,43.541,43.581,20444077,0
2014-12-17,43.714,44.57,42.542,44.339,17985335,0
2014-12-18,44.56,45.09,43.868,44.915,13097551,0
2014-12-19,44.629,45.855,44.61,45.502,13598828,0
2014-12-22,45.893,46.75,45.424,45.53,8545566,0
2014-12-23,45.829,45.875,44.55,45.261,6884903,0
2014-12-24,45.587,46.248,45.395,46.146,4481086,0
2014-12-26,46.23,46.673,45.942,46.472,5522063,0
2014-12-29,46,46.933,45.549,46.843,6934151,0
2014-12-30,46.853,47.47,46.692,47.278,7621148,0
2014-12-31,47.615,48.17,47.153,47.238,8123039,0
2015-01-02,47.941,48.027,46.779,47.23,8993554,0
2015-01-05,47.499,47.518,45.913,46.444,10991432,0
2015-01-06,46.624,46.807,44.415,45.347,13410912,0
2015-01-07,45.596,45.704,44.665,45.108,10949639,0
2015-01-08,45.568,46.404,45.385,46.278,10932070,0
2015-01-09,46.414,46.577,44.934,45.021,9226462,0
2015-01-12,44.867,45.108,43.744,44.234,12050975,0
2015-01-13,44.829,45.855,44.138,44.761,13014798,0
2015-01-14,44.021,44.329,42.707,43.513,13654234,0
2015-01-15,43.301,43.946,43.13,43.262,8883246,0
2015-01-16,43.215,44.079,42.842,44.021,13555081,0
2015-01-20,45.145,47.335,45.05,47.22,22027311,0
2015-01-21,46.835,47.634,46.287,47.23,15441295,0
2015-01-22,47.951,48.794,47.23,48.69,16694057,0
2015-01-23,48.353,49.035,48.074,48.555,8969312,0
2015-01-26,48.239,48.814,47.971,48.161,9773050,0
2015-01-27,47.2,47.922,46.972,47.23,10190302,0
2015-01-28,47.536,47.932,46.365,46.538,9764705,0
2015-01-29,46.702,48.353,46.287,48.22,10167850,0
2015-01-30,47.374,47.825,45.145,45.434,17840813,0
2015-02-02,45.251,45.289,43.033,44.665,21772823,0
2015-02-03,43.215,44.396,43.15,44.185,18325494,0
2015-02-04,44.703,45.568,44.59,45.099,12708260,0
2015-02-05,45.07,45.118,43.474,44.311,11773477,0
2015-02-06,44.148,44.829,43.494,43.704,11332690,0
2015-02-09,42.737,43.1,41.977,42.689,14599713,0
2015-02-10,43.341,43.926,42.964,43.523,11741718,0
2015-02-11,43.907,44.109,43.023,43.197,10016351,0
2015-02-12,42.589,43.12,41.995,43.033,16415747,0
2015-02-13,42.34,42.763,41.631,42.737,17031006,0
2015-02-17,43.003,43.523,42.852,42.984,12655069,0
2015-02-18,43.446,43.736,42.964,43.562,10274799,0
2015-02-19,45.093,45.601,44.111,44.188,15251293,0
2015-02-20,44.042,45.69,43.793,45.65,14158947,0
2015-02-23,46.153,46.451,45.093,45.41,12578923,0
2015-02-24,45.13,46.451,44.65,46.217,12516448,0
2015-02-25,46.123,46.199,44.843,45.074,11237630,0
2015-02-26,45.42,45.591,43.851,44.188,15043084,0
2015-02-27,44.072,44.14,42.822,42.842,15829182,0
2015-03-02,43.39,43.793,43.283,43.678,11688304,0
2015-03-03,42.899,44.081,42.598,44.052,13481032,0
2015-03-04,43.65,43.783,43.11,43.446,10770379,0
2015-03-05,43.755,43.755,42.389,42.716,12621403,0
2015-03-06,42.638,43.023,41.983,42.129,7822270,0
2015-03-09,42.253,43.033,42.149,42.889,8745081,0
2015-03-10,42.688,42.716,41.638,41.783,10297751,0
2015-03-11,41.821,42.716,41.802,42.359,8940763,0
2015-03-12,42.467,43.688,42.409,43.62,9648874,0
2015-03-13,43.765,44.623,43.62,43.783,10432742,0
2015-03-16,44.408,44.737,44.227,44.418,8850871,0
2015-03-17,44.746,45.18,44.457,44.889,12037579,0
2015-03-18,45.015,45.015,43.697,44.081,19766948,0
2015-03-19,44.613,45.563,44.603,45.479,17477382,0
2015-03-20,45.044,45.835,45.044,45.63,22104524,0
2015-03-23,45.582,45.795,44.804,44.824,11217027,0
2015-03-24,44.593,44.678,44.285,44.295,9890489,0
2015-03-25,44.178,44.236,42.706,42.842,10790853,0
2015-03-26,41.512,42.678,40.995,42.428,16533266,0
2015-03-27,42.658,43.514,42.648,43.188,8296042,0
2015-03-30,43.63,44.168,43.63,43.842,8652073,0
2015-03-31,43.889,43.899,42.974,43.263,10058541,0
2015-04-01,42.061,42.33,41.3,41.628,20058340,0
2015-04-02,41.29,41.735,40.656,40.656,16164556,0
2015-04-06,39.847,40.33,39.474,40.185,19225627,0
2015-04-07,40.494,40.849,40.04,40.068,9522548,0
2015-04-08,40.359,41.665,40.33,41.656,14589442,0
2015-04-09,41.783,42.31,41.147,41.512,10085208,0
2015-04-10,41.494,41.887,41.418,41.599,8480188,0
2015-04-13,41.456,42.215,41.368,41.447,10623852,0
2015-04-14,41.438,41.559,40.849,41.456,10645778,0
2015-04-15,42.773,43.63,42.149,42.532,23708628,0
2015-04-16,42.532,43.688,42.495,43.292,13777287,0
2015-04-17,42.984,43.524,42.899,43.071,9956997,0
2015-04-20,43.409,44.091,43.071,44.005,9164836,0
2015-04-21,44.168,44.641,43.842,44.486,9767992,0
2015-04-22,44.603,44.861,43.948,44.775,10068647,0
2015-04-23,44.524,45.16,44.38,44.678,10473063,0
2015-04-24,45.034,45.591,44.919,45.208,10683642,0
2015-04-27,45.218,45.322,44.583,44.697,10392215,0
2015-04-28,44.543,44.697,43.456,44.457,9024992,0
2015-04-29,44.121,44.265,42.588,43.332,11909865,0
2015-04-30,43.071,43.997,42.688,42.954,9619463,0
2015-05-01,43.12,44.295,42.994,43.938,11919527,0
2015-05-04,44.178,44.746,43.417,43.582,10032547,0
2015-05-05,42.706,43.302,42.224,42.244,11795343,0
2015-05-06,41.964,42.679,41.308,42.486,13256734,0
2015-05-07,42.689,44.326,42.689,43.739,16259327,0
2015-05-08,43.971,44.77,43.971,44.519,10304848,0
2015-05-11,44.394,45.647,44.259,45.136,12923242,0
2015-05-12,44.664,44.742,44.309,44.452,7829077,0
2015-05-13,45.697,46.264,44.79,45.108,17454862,0
2015-05-14,45.647,46.073,45.195,45.707,9147063,0
2015-05-15,46.151,46.225,45.29,45.319,9966286,0
2015-05-18,45.309,45.889,45.195,45.677,8234022,0
2015-05-19,45.994,46.16,44.462,44.558,13221631,0
2015-05-20,44.221,44.289,41.618,42.061,39033341,0
2015-05-21,41.964,42.57,41.165,42.187,16870332,0
2015-05-22,42.409,42.428,41.588,41.637,11013581,0
2015-05-26,41.868,41.916,40.228,40.355,19279029,0
2015-05-27,40.565,41.578,40.528,41.011,12841833,0
2015-05-28,41.165,41.588,40.663,40.74,11285237,0
2015-05-29,40.683,41.646,40.391,41.386,13002785,0
2015-06-01,41.665,43.19,41.406,42.764,18337741,0
2015-06-02,41.454,42.061,41.337,41.665,19114790,0
2015-06-03,41.964,42.206,41.416,41.694,10253098,0
2015-06-04,41.849,42.533,40.923,41.386,13886785,0
2015-06-05,41.288,41.608,40.768,41.366,10263987,0
2015-06-08,40.865,41.096,39.198,39.293,19040194,0
2015-06-09,38.675,39.679,37.576,39.265,30394446,0
2015-06-10,39.168,40.073,38.899,39.592,12019742,0
2015-06-11,39.882,40.296,39.283,39.34,9602371,0
2015-06-12,39.188,40.073,39.128,39.669,8115177,0
2015-06-15,39.458,39.728,39.082,39.246,10007106,0
2015-06-16,39.198,39.544,38.608,39.119,8623136,0
2015-06-17,38.974,39.611,38.793,39.34,7319537,0
2015-06-18,39.218,39.95,39.013,39.872,7465246,0
2015-06-19,40.49,41.278,40.335,40.49,11604088,0
2015-06-22,41.194,41.54,40.846,41.396,10792685,0
2015-06-23,41.83,42.149,41.464,41.558,8078194,0
2015-06-24,41.436,41.588,40.982,41.135,7688216,0
2015-06-25,41.446,41.83,41.047,41.077,6438857,0
2015-06-26,41.251,41.366,40.555,40.836,15706116,0
2015-06-29,40.277,40.933,39.611,39.65,8173564,0
2015-06-30,40.103,40.335,39.562,39.611,10802504,0
2015-07-01,40.258,40.316,37.422,38.831,32142434,0
2015-07-02,38.793,39.562,38.329,38.57,11730093,0
2015-07-06,38.455,39.33,38.455,39.033,10074722,0
2015-07-07,39.218,39.824,38.532,39.709,9474983,0
2015-07-08,39.013,39.419,38.58,38.735,8963084,0
2015-07-09,39.128,39.621,39.043,39.101,8858238,0
2015-07-10,39.969,41.194,39.833,40.943,14255671,0
2015-07-13,41.665,41.964,41.464,41.82,10507077,0
2015-07-14,41.366,42.389,41.086,42.1,14153210,0
2015-07-15,41.067,42.843,40.885,42.419,24430756,0
2015-07-16,42.909,43.265,42.609,42.88,13279372,0
2015-07-17,42.863,43.488,42.793,43.334,9981800,0
2015-07-20,43.488,43.488,42.389,42.515,8033146,0
2015-07-21,42.515,43.132,42.505,43.055,6394990,0
2015-07-22,42.928,43.796,42.872,43.603,9328966,0
2015-07-23,44.645,44.973,43.439,43.545,11874246,0
2015-07-24,43.981,44.009,42.197,42.523,8867052,0
2015-07-27,42.041,42.599,41.51,42.359,7572168,0
2015-07-28,42.359,43.344,42.33,43.304,7907350,0
2015-07-29,43.208,43.709,42.281,42.599,10739170,0
2015-07-30,42.58,42.783,42.081,42.458,5494087,0
2015-07-31,42.57,42.813,42.31,42.754,6195042,0
2015-08-03,43.083,44.211,42.976,44.095,12609331,0
2015-08-04,44.664,45.417,44.144,44.692,11686017,0
2015-08-05,44.834,44.997,44.613,44.775,6037402,0
2015-08-06,44.949,45.249,44.253,44.523,6748074,0
2015-08-07,44.33,44.949,44.253,44.824,7057698,0
2015-08-10,45.192,45.635,44.687,44.794,6540673,0
2015-08-11,44.765,45.916,44.613,45.549,10065772,0
2015-08-12,45.259,45.268,43.295,45.066,11833145,0
2015-08-13,45.346,46.293,44.94,45.888,10292413,0
2015-08-14,45.801,46.38,45.725,46.062,6325695,0
2015-08-17,46.197,46.661,45.761,46.41,8413854,0
2015-08-18,46.497,46.71,45.375,45.801,8350984,0
2015-08-19,45.801,46.023,45.076,45.53,9708899,0
2015-08-20,45.017,45.53,44.165,44.205,9807753,0
2015-08-21,44.003,44.078,42.156,42.165,15416440,0
2015-08-24,38.199,42.706,33.471,40.761,15740311,0
2015-08-25,42.397,42.397,40.009,40.009,10822156,0
2015-08-26,41.208,42.436,40.124,42.26,14705633,0
2015-08-27,42.736,42.89,41.361,42.417,13290639,0
2015-08-28,42.494,42.842,41.98,42.494,9520391,0
2015-08-31,42.521,43.132,42.107,42.338,8672472,0
2015-09-01,42.503,42.996,41.874,42.328,11652910,0
2015-09-02,43.18,44.485,42.89,44.475,15746403,0
2015-09-03,44.533,45.017,43.431,43.577,11280446,0
2015-09-04,43.083,44.475,42.852,43.906,9261362,0
2015-09-08,44.697,45.114,44.447,45.056,8456251,0
2015-09-09,45.394,45.635,44.389,44.494,9941352,0
2015-09-10,44.765,45.453,44.603,44.959,9052755,0
2015-09-11,44.969,45.501,44.746,45.375,7269470,0
2015-09-14,45.423,45.734,45.066,45.346,5431758,0
2015-09-15,45.453,45.568,44.785,45.346,9104290,0
2015-09-16,45.287,45.851,44.997,45.54,8172507,0
2015-09-17,45.751,46.592,45.336,45.925,11506912,0
2015-09-18,45.53,45.635,45.017,45.132,12266826,0
2015-09-21,45.231,46.1,45.152,45.695,7931574,0
2015-09-22,45.356,45.615,44.447,44.931,8613115,0
2015-09-23,44.969,45.336,44.417,45.056,5038356,0
2015-09-24,44.804,44.853,43.577,44.398,9173634,0
2015-09-25,44.988,45.297,44.088,44.523,7117157,0
2015-09-28,44.36,44.427,42.9,43.19,7618186,0
2015-09-29,43.045,43.45,42.136,42.588,7764368,0
2015-09-30,43.247,43.557,42.417,43.393,9850047,0
2015-10-01,43.237,44.003,42.688,43.915,8372079,0
2015-10-02,43.46,43.46,41.923,43.393,11290580,0
2015-10-05,43.731,45.492,43.557,45.414,8923076,0
2015-10-06,45.192,45.685,43.518,43.605,9390100,0
2015-10-07,43.711,44.485,43.005,44.475,12158828,0
2015-10-08,44.293,44.553,43.683,44.447,9208520,0
2015-10-09,44.765,45.771,44.641,45.655,11077254,0
2015-10-12,45.954,46.903,45.954,46.903,11007151,0
2015-10-13,46.516,47.492,46.15,46.159,14311140,0
2015-10-14,46.982,47.851,46.352,46.991,15565439,0
2015-10-15,47.367,47.696,46.769,47.318,8710524,0
2015-10-16,47.135,47.512,46.497,47.502,14725278,0
2015-10-19,47.59,48.916,47.512,48.614,11413674,0
2015-10-20,48.663,49.099,48.16,48.499,9043254,0
2015-10-21,48.16,48.916,47.714,47.811,7907789,0
2015-10-22,48.489,49.261,47.724,49.139,9852839,0
2015-10-23,49.541,49.96,48.837,49.321,11848761,0
2015-10-26,49.215,49.766,48.663,49.63,5769170,0
2015-10-27,49.321,49.786,48.732,49.196,8179435,0
2015-10-28,49.448,49.448,47.909,48.489,7688159,0
2015-10-29,48.393,48.982,47.978,48.837,5824491,0
2015-10-30,48.837,49.756,48.633,49.166,7292635,0
2015-11-02,49.224,49.581,49,49.03,8839186,0
2015-11-03,49.95,50.287,49.176,49.321,11362270,0
2015-11-04,49.704,49.704,48.938,49.123,7583404,0
2015-11-05,49.286,49.596,48.791,49.004,5916331,0
2015-11-06,48.995,49.917,48.919,49.646,6575752,0
2015-11-09,49.383,49.403,48.706,49.093,5732959,0
2015-11-10,49.063,49.453,48.045,48.772,7579011,0
2015-11-11,48.957,49.191,48.443,48.463,6312354,0
2015-11-12,48.473,48.9,48.385,48.463,9642978,0
2015-11-13,48.306,48.56,47.27,47.502,9495500,0
2015-11-16,46.407,46.688,45.582,46.475,12725467,0
2015-11-17,46.6,47.57,46.271,46.32,10743490,0
2015-11-18,46.377,46.532,45.235,46.3,11295655,0
2015-11-19,46.738,47.28,46.562,47.037,8103170,0
2015-11-20,46.998,47.386,46.961,47.28,7093572,0
2015-11-23,47.512,47.697,46.931,47.26,6457047,0
2015-11-24,45.921,46.542,45.253,45.806,11457984,0
2015-11-25,46.009,46.174,44.962,45.447,7973694,0
2015-11-27,45.563,46.058,45.36,45.71,2678937,0
2015-11-30,45.776,45.999,45.029,45.049,9004593,0
2015-12-01,45.388,46.251,45.166,46.222,6534206,0
2015-12-02,47.678,47.832,46.718,46.861,13210328,0
2015-12-03,46.951,47.502,46.397,46.757,11998697,0
2015-12-04,47.512,48.288,47.192,48.269,13175531,0
2015-12-07,48.743,50.245,48.666,50.208,14262534,0
2015-12-08,49.772,50.245,48.375,48.743,13890919,0
2015-12-09,48.502,49.2,47.649,48.007,8399729,0
2015-12-10,48.202,50.344,48.035,49.723,10405425,0
2015-12-11,48.841,49.113,47.725,47.783,8922502,0
2015-12-14,48.016,48.881,47.28,48.656,10317049,0
2015-12-15,49.133,49.848,48.55,49.596,8337956,0
2015-12-16,49.838,50.703,49.306,50.537,9460024,0
2015-12-17,50.403,51.168,49.473,49.481,10338803,0
2015-12-18,49.491,50.374,48.443,48.443,16246779,0
2015-12-21,48.928,49.937,48.89,49.897,9098340,0
2015-12-22,50.082,50.374,49.606,50.179,6956788,0
2015-12-23,50.169,50.295,49.364,50.169,6026578,0
2015-12-24,50.141,51.052,50.122,50.674,3954212,0
2015-12-28,50.818,51.118,49.762,50.374,5461094,0
2015-12-29,50.354,50.823,50.312,50.586,4434697,0
2015-12-30,50.645,50.713,49.514,49.616,5218576,0
2015-12-31,49.453,49.528,48.821,49.152,6096183,0
2016-01-04,47.92,47.92,46.832,47.182,12707886,0
2016-01-05,47.812,48.241,45.61,47.095,15012186,0
2016-01-06,46.339,47.802,46.184,47.445,10699698,0
2016-01-07,46.921,47.202,45.32,45.573,11630558,0
2016-01-08,46.039,47.464,45.079,45.196,11188656,0
2016-01-11,45.563,45.854,44.186,45.32,12474068,0
2016-01-12,45.64,46.034,44.429,45.535,12544072,0
2016-01-13,46.058,46.058,43.188,43.576,11306693,0
2016-01-14,43.664,44.361,42.685,43.964,11916628,0
2016-01-15,42.547,43.984,42.131,43.15,16893186,0
2016-01-19,44.409,45.33,43.817,44.565,16516159,0
2016-01-20,44.689,45.34,41.25,44.304,22606986,0
2016-01-21,45.235,45.69,43.994,45.107,13218049,0
2016-01-22,45.66,46.049,45.115,45.34,9714487,0
2016-01-25,46.146,46.174,44.458,44.545,8871889,0
2016-01-26,45.079,45.477,44.245,44.709,8957625,0
2016-01-27,44.952,45.568,43.264,43.364,10994467,0
2016-01-28,43.478,43.634,41.231,41.888,14433784,0
2016-01-29,41.83,42.994,41.132,42.946,13220985,0
2016-02-01,43.373,44.196,42.675,43.837,8834559,0
2016-02-02,43.817,44.138,42.003,42.285,9272982,0
2016-02-03,42.635,42.809,40.828,42.471,10363282,0
2016-02-04,42.452,43.023,42.043,42.704,9739114,0
2016-02-05,42.799,43.197,40.404,40.735,14649671,0
2016-02-08,40.055,40.337,38.834,39.531,15934399,0
2016-02-09,39.123,41.196,38.814,40.706,12460668,0
2016-02-10,41.335,42.448,41.181,41.956,11708595,0
2016-02-11,41.326,42.199,40.86,41.404,10333162,0
2016-02-12,41.826,41.963,40.992,41.816,7764551,0
2016-02-16,42.303,43.451,41.915,43.365,8354700,0
2016-02-17,43.753,45.007,43.724,44.843,10627859,0
2016-02-18,45.133,45.406,44.725,45.193,11252883,0
2016-02-19,45.193,45.859,44.979,45.445,10875216,0
2016-02-22,45.912,47.575,45.719,47.487,13101869,0
2016-02-23,47.148,48.099,47.128,47.615,9675405,0
2016-02-24,47.128,47.711,46.487,47.605,9495859,0
2016-02-25,47.74,48.099,47.342,47.858,7735756,0
2016-02-26,48.004,48.099,46.398,46.554,12626253,0
2016-02-29,46.448,47.468,46.106,46.924,8254722,0
2016-03-01,47.401,47.906,47.099,47.565,8224597,0
2016-03-02,46.789,47.254,46.311,47.226,9188843,0
2016-03-03,47.264,47.668,47.03,47.459,9102091,0
2016-03-04,47.721,47.76,47.148,47.342,8753490,0
2016-03-07,46.924,47.157,46.544,47.069,8524465,0
2016-03-08,45.435,45.81,44.754,44.959,14069749,0
2016-03-09,45.046,45.659,44.959,45.465,8685898,0
2016-03-10,45.719,46.194,45.017,45.719,8526345,0
2016-03-11,46.175,46.759,45.992,46.388,6847942,0
2016-03-14,46.204,46.924,46.029,46.583,5956198,0
2016-03-15,46.515,46.632,46.136,46.458,4885236,0
2016-03-16,46.175,47.468,46.078,47.44,6555321,0
2016-03-17,47.254,47.45,46.744,47.294,6762398,0
2016-03-18,47.342,48.928,47.254,48.685,12834006,0
2016-03-21,48.675,49.123,48.577,48.752,7488276,0
2016-03-22,47.381,48.378,46.884,48.042,13726102,0
2016-03-23,48.238,48.373,47.274,47.575,9029065,0
2016-03-24,47.157,47.235,46.068,46.534,9394941,0
2016-03-28,46.592,47.186,46.467,46.884,6045430,0
2016-03-29,46.789,47.838,46.72,47.788,7506084,0
2016-03-30,48.189,48.71,47.945,47.985,5938495,0
2016-03-31,48.023,48.383,47.332,47.352,6725993,0
2016-04-01,46.204,46.272,45.465,45.729,14320083,0
2016-04-04,45.825,47.001,45.485,45.864,8083730,0
2016-04-05,45.689,46.505,45.445,45.874,6688966,0
2016-04-06,45.931,46.029,45.572,45.912,5698105,0
2016-04-07,45.719,45.902,44.17,44.55,10726396,0
2016-04-08,44.843,45.348,44.414,45.026,6003351,0
2016-04-11,45.59,46.496,45.232,45.28,9123454,0
2016-04-12,45.553,45.97,45.251,45.358,8481975,0
2016-04-13,45.864,46.816,45.581,46.73,11174033,0
2016-04-14,47.615,48.441,46.958,47.167,16348947,0
2016-04-15,47.41,47.478,45.864,46.204,12145641,0
2016-04-18,46.35,46.35,44.949,45.28,11991490,0
2016-04-19,45.416,46.126,45.328,45.59,9004970,0
2016-04-20,45.619,46.233,45.308,45.328,8630306,0
2016-04-21,45.017,45.046,43.519,43.744,15755153,0
2016-04-22,42.246,43.451,41.981,43.403,14657573,0
2016-04-25,43.305,43.656,42.594,42.732,9019133,0
2016-04-26,42.946,43.305,41.885,42.401,11868456,0
2016-04-27,42.556,43.033,42.099,42.499,9352588,0
2016-04-28,42.255,42.604,41.589,41.69,10516464,0
2016-04-29,41.389,41.544,40.095,40.533,17124363,0
2016-05-02,40.962,41.33,40.66,41.019,10999664,0
2016-05-03,41.749,42.02,40.69,41.749,14720861,0
2016-05-04,41.215,41.399,40.046,40.299,15340568,0
2016-05-05,40.455,41.116,40.319,40.61,10559071,0
2016-05-06,40.475,41.106,39.833,40.893,11079467,0
2016-05-09,41.092,41.804,40.977,41.376,10772256,0
2016-05-10,41.464,42,41.386,41.913,9529309,0
2016-05-11,41.659,42.264,41.267,41.277,9261379,0
2016-05-12,41.416,41.446,39.658,40.077,13731837,0
2016-05-13,39.765,41.162,39.765,40.594,11024844,0
2016-05-16,41.521,42.117,41.033,41.962,12601683,0
2016-05-17,41.756,43.328,41.718,42.615,16604011,0
2016-05-18,42.401,43.582,42.401,42.8,10639831,0
2016-05-19,42.225,42.82,41.521,42.059,9080106,0
2016-05-20,42.371,42.76,41.933,42.059,6110892,0
2016-05-23,41.962,42.546,41.874,41.913,5355149,0
2016-05-24,42.059,42.713,42.009,42.576,9591604,0
2016-05-25,42.625,43.045,42.332,42.45,7788952,0
2016-05-26,42.421,42.546,41.376,41.728,8721635,0
2016-05-27,41.796,42.391,41.776,42.079,5645145,0
2016-05-31,42.206,42.46,41.621,42.411,9545258,0
2016-06-01,42.303,42.655,42.029,42.46,7222212,0
2016-06-02,41.738,42.411,41.376,41.426,10352993,0
2016-06-03,41.201,41.376,40.254,40.565,16352727,0
2016-06-06,40.537,40.594,40.01,40.283,11822587,0
2016-06-07,40.352,41.776,40.01,41.083,11722101,0
2016-06-08,41.181,41.426,40.102,40.839,14205376,0
2016-06-09,40.742,41.551,40.518,41.376,7805546,0
2016-06-10,41.043,41.267,40.409,41.023,6955397,0
2016-06-13,40.585,40.694,39.551,39.59,10191476,0
2016-06-14,39.435,39.58,37.706,38.166,15436231,0
2016-06-15,38.419,38.79,37.891,37.951,11312709,0
2016-06-16,37.443,37.638,36.926,37.102,13410096,0
2016-06-17,37.023,37.317,36.769,37.092,11433944,0
2016-06-20,37.503,37.795,37.082,37.169,10165235,0
2016-06-21,37.736,38.057,37.132,37.736,12292771,0
2016-06-22,37.638,38.215,37.57,37.619,7203572,0
2016-06-23,38.057,38.126,36.818,37.384,11218378,0
2016-06-24,35.218,36.184,34.32,34.33,26730867,0
2016-06-27,33.998,34.096,31.812,32.553,29296583,0
2016-06-28,33.443,33.832,32.788,33.832,20153928,0
2016-06-29,34.545,35.497,34.067,35.364,15429175,0
2016-06-30,35.384,35.549,34.867,35.549,12720500,0
2016-07-01,35.53,36.106,35.434,35.882,9639070,0
2016-07-05,35.131,35.361,33.94,34.76,14588245,0
2016-07-06,34.115,34.75,33.253,34.72,14899264,0
2016-07-07,34.682,35.599,34.642,35.492,8992408,0
2016-07-08,36.009,36.838,35.97,36.467,12932948,0
2016-07-11,36.761,37.516,36.692,37.199,12285668,0
2016-07-12,38.253,39.435,38.185,39.24,20007891,0
2016-07-13,39.522,39.619,38.468,38.604,14189933,0
2016-07-14,39.355,40.352,39.185,39.991,18991451,0
2016-07-15,39.483,39.56,38.752,39.014,15559907,0
2016-07-18,39.2,39.541,39.093,39.13,8489302,0
2016-07-19,38.917,39.599,38.546,39.551,9526103,0
2016-07-20,39.708,40.224,38.975,39.24,9777311,0
2016-07-21,38.166,38.31,37.346,37.59,17852399,0
2016-07-22,38.126,38.243,37.503,38.02,9814443,0
2016-07-25,38.224,38.312,37.619,38.02,7337757,0
2016-07-26,38.028,38.38,37.678,38.087,9240770,0
2016-07-27,37.941,37.981,37.57,37.609,8884186,0
2016-07-28,37.57,38.585,37.327,38.409,7535714,0
2016-07-29,38.419,38.937,37.806,37.814,10727069,0
2016-08-01,37.981,38.556,37.839,38.526,9187174,0
2016-08-02,37.881,37.911,35.414,35.511,20479491,0
2016-08-03,35.501,35.979,35.297,35.599,11264150,0
2016-08-04,35.639,35.794,35.151,35.659,9043723,0
2016-08-05,36.087,36.818,35.97,36.761,8297752,0
2016-08-08,36.555,37.317,36.457,36.535,10275742,0
2016-08-09,36.838,37.141,36.244,36.254,8582043,0
2016-08-10,36.304,36.417,35.558,35.794,9781850,0
2016-08-11,35.892,36.353,35.598,36.01,7681076,0
2016-08-12,35.99,36.049,35.578,35.667,7847409,0
2016-08-15,35.667,36.353,35.167,36.226,10991262,0
2016-08-16,36.118,36.608,36.098,36.246,9428505,0
2016-08-17,36.333,36.824,36.02,36.804,10627785,0
2016-08-18,36.667,36.727,36.157,36.373,12333100,0
2016-08-19,36.118,36.285,35.686,36.079,7722730,0
2016-08-22,35.843,36.049,35.392,35.922,11398319,0
2016-08-23,36.089,36.432,35.931,36,7733189,0
2016-08-24,35.941,36.353,35.781,36.079,7692389,0
2016-08-25,35.951,36.118,35.755,35.784,6665343,0
2016-08-26,35.823,35.951,35.225,35.412,8031413,0
2016-08-29,35.588,35.912,35.578,35.863,5782596,0
2016-08-30,35.823,36.894,35.695,36.461,10138946,0
2016-08-31,36.618,36.618,35.343,36.059,14098705,0
2016-09-01,36.304,36.451,35.638,36.128,7263964,0
2016-09-02,35.98,36.784,35.98,36.471,10397424,0
2016-09-06,36.529,36.589,35.961,36.128,8194772,0
2016-09-07,36.746,38.444,36.707,38.169,16966690,0
2016-09-08,38.129,38.561,37.873,38.551,10734174,0
2016-09-09,38.354,38.65,37.04,37.04,11915493,0
2016-09-12,36.539,37.864,36.181,37.717,8736026,0
2016-09-13,37.482,37.786,36.682,36.824,10399107,0
2016-09-14,36.727,37.177,36.236,36.422,9649329,0
2016-09-15,36.393,36.913,35.863,36.589,9352430,0
2016-09-16,36.323,36.461,35.902,36.079,11471194,0
2016-09-19,36.216,37.03,36.157,36.864,8935207,0
2016-09-20,36.894,37.392,36.707,36.922,7695099,0
2016-09-21,37.079,37.58,36.774,37.335,8681626,0
2016-09-22,37.442,38.228,37.432,37.776,11125159,0
2016-09-23,37.462,38.198,37.462,38.05,6972123,0
2016-09-26,37.796,38.021,37.197,37.325,8002552,0
2016-09-27,37.285,38.512,37.266,38.473,9780471,0
2016-09-28,38.561,39.474,38.374,38.492,10754616,0
2016-09-29,38.326,38.934,38.286,38.296,7315617,0
2016-09-30,38.414,38.855,38.198,38.62,9058811,0
2016-10-03,38.512,39.292,38.473,39.229,11852443,0
2016-10-04,40.475,40.601,39.345,39.395,12718339,0
2016-10-05,39.405,39.715,39.297,39.561,7548603,0
2016-10-06,39.504,39.62,39.003,39.189,9360202,0
2016-10-07,39.12,39.179,38.07,38.218,10910753,0
2016-10-10,38.473,39.199,38.453,39.022,8144545,0
2016-10-11,39.494,39.504,38.06,38.208,12393043,0
2016-10-12,38.276,38.758,37.835,38.531,11324257,0
2016-10-13,37.806,40.111,37.197,39.259,24735171,0
2016-10-14,39.69,39.984,39.072,39.287,12365357,0
2016-10-17,38.993,39.73,38.521,38.61,10737025,0
2016-10-18,38.65,39.513,38.316,38.718,13690640,0
2016-10-19,38.807,40.151,38.453,40.131,14069294,0
2016-10-20,40.052,40.759,39.964,40.681,14885588,0
2016-10-21,40.307,40.528,39.896,40.395,9221795,0
2016-10-24,40.611,40.966,40.377,40.592,8880814,0
2016-10-25,40.425,41.102,40.18,40.435,8862494,0
2016-10-26,39.395,41.613,39.297,40.621,14446302,0
2016-10-27,40.837,41.456,40.151,40.691,9729635,0
2016-10-28,40.611,41.092,40.229,40.562,8637071,0
2016-10-31,40.936,41.032,40.352,40.986,8862900,0
2016-11-01,41.052,41.681,40.769,41.092,11097894,0
2016-11-02,41.052,41.573,40.936,41.142,10559851,0
2016-11-03,41.268,41.769,40.986,41.132,8298688,0
2016-11-04,41.018,42.428,40.966,42.074,11020221,0
2016-11-07,42.584,43.773,42.222,43.378,11755556,0
2016-11-08,43.006,43.997,42.513,43.894,9872199,0
2016-11-09,43.075,44.84,42.947,44.604,13482295,0
2016-11-10,44.771,45.471,44.327,45.293,21059602,0
2016-11-11,45.097,46.279,44.619,45.718,10421445,0
2016-11-14,45.954,46.802,45.939,46.792,12104007,0
2016-11-15,48.319,48.536,46.329,46.97,14357909,0
2016-11-16,46.91,47.058,46.487,46.703,6986061,0
2016-11-17,46.733,47.836,46.535,47.816,8689591,0
2016-11-18,48.102,48.279,47.56,48.202,7953991,0
2016-11-21,48.279,48.468,47.816,47.916,8790643,0
2016-11-22,48.142,48.595,48.053,48.202,9071245,0
2016-11-23,48.088,48.58,47.936,48.507,4792221,0
2016-11-25,48.468,48.705,48.192,48.536,2273923,0
2016-11-28,48.379,48.645,47.786,47.796,9357543,0
2016-11-29,47.836,48.349,47.541,47.896,7158333,0
2016-11-30,46.87,48.053,46.181,47.491,9379065,0
2016-12-01,47.275,48.241,46.92,47.082,9944353,0
2016-12-02,47.629,48.241,47.206,47.62,8998923,0
2016-12-05,47.816,48.112,46.905,47.137,9372554,0
2016-12-06,47.521,48.782,47.423,48.725,9274001,0
2016-12-07,48.733,50.597,48.478,50.37,10822280,0
2016-12-08,50.37,51.178,49.818,50.616,9625913,0
2016-12-09,51.256,52.006,50.527,51.04,8649273,0
2016-12-12,50.3,50.607,49.212,49.255,8771194,0
2016-12-13,49.305,49.976,48.911,48.951,8928699,0
2016-12-14,49.148,49.857,48.872,49.108,9691044,0
2016-12-15,49.758,50.996,49.71,49.778,10447136,0
2016-12-16,50.291,50.764,49.374,49.444,10181478,0
2016-12-19,49.502,50.014,49.474,49.7,5070662,0
2016-12-20,49.71,50.42,49.7,50.034,6264721,0
2016-12-21,49.957,50.42,49.729,50.193,4136773,0
2016-12-22,50.044,50.124,48.951,49.088,5485337,0
2016-12-23,49.227,49.424,49.063,49.178,4102457,0
2016-12-27,49.236,49.887,49.217,49.641,3414336,0
2016-12-28,49.631,49.738,48.743,48.802,4556494,0
2016-12-29,48.832,49.138,48.507,48.605,3396780,0
2016-12-30,48.635,48.852,48.172,48.487,4598117,0
2017-01-03,48.665,49.424,48.468,48.772,5497204,0
2017-01-04,49.374,50.203,49.275,49.976,8010751,0
2017-01-05,49.69,49.962,48.792,49.019,5889188,0
2017-01-06,49.078,49.581,48.516,48.971,7019809,0
2017-01-09,48.753,49.454,48.715,48.981,5408152,0
2017-01-10,49.217,50.616,49.148,50.203,8554460,0
2017-01-11,50.725,51,49.927,50.705,10117370,0
2017-01-12,50.567,51.256,48.961,50.163,14489569,0
2017-01-13,50.064,50.903,50.054,50.497,7487432,0
2017-01-17,50.261,50.487,49.474,49.611,7584531,0
2017-01-18,49.424,50.074,49.073,49.581,7178173,0
2017-01-19,49.561,49.778,48.911,48.99,7112725,0
2017-01-20,49.058,49.818,48.999,49.778,7831379,0
2017-01-23,49.561,49.71,48.073,48.073,8871347,0
2017-01-24,48.212,49.048,48.122,48.733,6490805,0
2017-01-25,49.275,49.709,49.098,49.474,8213679,0
2017-01-26,49.966,50.803,49.837,50.173,9033684,0
2017-01-27,50.271,50.39,48.862,48.99,6949178,0
2017-01-30,48.251,48.251,46.86,46.989,12911433,0
2017-01-31,47.107,47.147,45.904,46.565,12701119,0
2017-02-01,46.802,47.087,46.367,46.584,8495473,0
2017-02-02,45.924,46.98,45.816,46.703,8923054,0
2017-02-03,46.84,47.313,46.733,47.127,5713965,0
2017-02-06,47.496,47.985,47.245,47.57,7267505,0
2017-02-07,47.748,48.236,47.393,47.463,7381114,0
2017-02-08,47.57,47.61,47.052,47.413,5418874,0
2017-02-09,47.57,48.842,47.443,48.625,7377157,0
2017-02-10,48.842,48.859,48.319,48.556,5377600,0
2017-02-13,48.665,49.7,48.575,49.345,6654509,0
2017-02-14,49.108,49.27,48.394,49.148,7121641,0
2017-02-15,50.222,51.218,49.808,50.44,12887172,0
2017-02-16,50.43,50.44,49.862,50.104,6716451,0
2017-02-17,49.867,50.497,49.474,50.497,5499814,0
2017-02-21,50.567,50.793,50.241,50.478,6497279,0
2017-02-22,50.47,50.61,49.957,50.402,4384669,0
2017-02-23,50.59,50.955,49.67,49.957,6538219,0
2017-02-24,49.857,49.995,49.362,49.937,8239646,0
2017-02-27,49.808,49.937,49.313,49.917,7653608,0
2017-02-28,49.976,50.075,49.343,49.412,7021521,0
2017-03-01,49.887,51.327,49.828,50.5,14280948,0
2017-03-02,49.481,50.164,49.293,49.442,12658272,0
2017-03-03,49.491,50.115,49.204,49.61,11294054,0
2017-03-06,48.987,49.333,47.71,48.343,11487438,0
2017-03-07,48.017,48.165,47.071,47.146,10373548,0
2017-03-08,47.185,47.472,47.027,47.175,7243366,0
2017-03-09,47.195,47.848,46.473,46.76,8879515,0
2017-03-10,46.819,47.482,46.72,47.413,6328019,0
2017-03-13,47.403,47.72,46.68,46.858,7066614,0
2017-03-14,46.532,46.581,45.641,45.8,14458820,0
2017-03-15,45.453,46.997,44.761,46.7,18121074,0
2017-03-16,47.126,47.205,46.532,46.918,7981783,0
2017-03-17,47.13,47.155,46.028,46.028,12421882,0
2017-03-20,46.74,46.74,46.067,46.364,5928140,0
2017-03-21,46.581,46.69,44.958,45.048,10472972,0
2017-03-22,44.781,45.365,44.008,45.265,12190191,0
2017-03-23,45.394,45.74,44.998,45.443,5647851,0
2017-03-24,45.621,45.83,45.126,45.523,6354202,0
2017-03-27,44.899,45.78,44.613,45.621,9117526,0
2017-03-28,45.621,46.31,45.285,46.048,7397358,0
2017-03-29,45.938,46.166,45.256,45.473,6387250,0
2017-03-30,45.543,45.998,45.433,45.79,4959972,0
2017-03-31,45.641,45.81,45.414,45.483,7124134,0
2017-04-03,45.523,45.859,45.098,45.84,7475706,0
2017-04-04,45.365,45.573,44.533,44.641,8856285,0
2017-04-05,44.958,45.621,44.568,44.613,8399894,0
2017-04-06,44.651,45.186,44.404,44.79,6144072,0
2017-04-07,44.751,44.934,44.286,44.701,9101125,0
2017-04-10,44.603,44.761,44.138,44.503,10047853,0
2017-04-11,44.533,44.85,44.023,44.82,10613884,0
2017-04-12,46.483,46.68,44.533,44.583,14481036,0
2017-04-13,44.424,44.533,43.356,43.573,15048441,0
2017-04-17,43.673,43.989,43.543,43.89,7211693,0
2017-04-18,43.741,44.316,43.514,43.949,8050366,0
2017-04-19,44.345,45.126,44.236,44.613,8561144,0
2017-04-20,44.939,45.691,44.781,45.453,7759402,0
2017-04-21,45.374,45.563,44.83,45.058,6462585,0
2017-04-24,46.018,46.443,45.592,46.325,12644216,0
2017-04-25,46.651,47.057,46.215,46.245,7937394,0
2017-04-26,46.245,46.567,45.859,45.889,7678432,0
2017-04-27,45.206,45.384,44.395,45.265,12500566,0
2017-04-28,45.423,45.563,44.82,44.968,6668384,0
2017-05-01,45.117,45.523,44.929,44.929,6433501,0
2017-05-02,45.196,47.433,45.038,47.333,12959035,0
2017-05-03,47.165,47.987,47.047,47.808,10009064,0
2017-05-04,47.957,48.293,47.7,48.135,7545122,0
2017-05-05,48.125,48.521,47.75,48.195,5330301,0
2017-05-08,48.225,48.58,47.898,48.017,8750223,0
2017-05-09,48.492,49.422,48.373,49.045,8850929,0
2017-05-10,48.838,49.472,48.69,49.452,7616426,0
2017-05-11,49.491,49.66,48.403,49.175,8902232,0
2017-05-12,48.977,49.055,48.393,48.482,7250683,0
2017-05-15,48.61,49.195,48.492,48.996,5572555,0
2017-05-16,49.105,49.125,48.273,48.996,6481579,0
2017-05-17,48.522,48.671,47.369,47.439,8318551,0
2017-05-18,47.339,47.985,47.25,47.359,5103081,0
2017-05-19,47.548,48.333,47.508,47.896,6160076,0
2017-05-22,48.065,48.412,48.035,48.184,6579328,0
2017-05-23,48.253,48.517,48.005,48.283,5627279,0
2017-05-24,48.363,48.661,48.174,48.562,5182259,0
2017-05-25,48.681,50.112,48.655,50.082,7458651,0
2017-05-26,49.992,50.628,49.992,50.479,5757682,0
2017-05-30,50.271,50.271,48.73,48.75,10554253,0
2017-05-31,48.88,49.039,48.214,48.82,8126504,0
2017-06-01,49.009,49.754,48.989,49.535,7478562,0
2017-06-02,50.231,51.553,50.181,50.867,11905582,0
2017-06-05,50.668,51.163,50.251,51.066,9075265,0
2017-06-06,50.827,51.359,50.728,50.907,6859352,0
2017-06-07,50.688,52.169,50.325,51.94,10957157,0
2017-06-08,52.169,53.113,51.866,52.506,9095806,0
2017-06-09,52.566,53.232,52.328,52.675,9770649,0
2017-06-12,52.616,52.616,51.046,51.92,9794455,0
2017-06-13,51.93,52.506,51.135,51.543,8313220,0
2017-06-14,51.682,51.871,51.215,51.582,6057216,0
2017-06-15,51.304,51.513,50.594,51.235,6914853,0
2017-06-16,51.225,51.672,50.927,51.672,6145297,0
2017-06-19,51.771,52.298,51.612,52.179,7716689,0
2017-06-20,52.347,52.467,51.334,51.433,7094349,0
2017-06-21,51.721,52.248,51.423,51.94,5167659,0
2017-06-22,52.656,52.864,51.841,52.477,7285475,0
2017-06-23,52.467,52.829,52.288,52.586,15880958,0
2017-06-26,52.685,53.45,52.362,52.536,6165953,0
2017-06-27,52.526,52.874,52.268,52.506,5953406,0
2017-06-28,52.914,53.858,52.914,53.5,6781363,0
2017-06-29,53.768,54.186,53.341,53.53,7224266,0
2017-06-30,53.659,53.937,53.391,53.401,5044629,0
2017-07-03,53.918,54.365,53.401,53.719,3554567,0
2017-07-05,53.808,54.265,53.401,53.987,5816134,0
2017-07-06,53.838,54.494,53.55,54.027,6247204,0
2017-07-07,54.206,55.15,53.937,55.11,7466306,0
2017-07-10,54.693,55.398,54.295,54.464,7980687,0
2017-07-11,54.474,54.693,53.838,53.937,5471066,0
2017-07-12,54.454,55.239,54.404,55.13,12122069,0
2017-07-13,54.206,54.683,53.48,54.156,13341384,0
2017-07-14,54.156,55.04,54.057,54.782,9286178,0
2017-07-17,54.852,54.941,54.265,54.295,5330371,0
2017-07-18,54.156,54.156,53.538,53.619,6455459,0
2017-07-19,53.431,53.997,52.765,53.45,10781500,0
2017-07-20,53.45,53.57,52.422,52.497,8436435,0
2017-07-21,52.218,52.367,51.741,51.93,6889071,0
2017-07-24,51.831,52.079,51.095,51.205,8260240,0
2017-07-25,51.592,51.88,50.758,50.817,5851701,0
2017-07-26,50.827,50.946,50.31,50.807,8116061,0
2017-07-27,50.082,50.658,49.217,49.764,12453799,0
2017-07-28,49.674,50.057,49.088,50.012,8706582,0
2017-07-31,50.151,50.38,48.949,49.048,9635761,0
2017-08-01,49.466,49.883,48.949,49.754,7899229,0
2017-08-02,49.694,49.983,49.168,49.694,5246823,0
2017-08-03,49.804,50.42,49.615,50.251,5283155,0
2017-08-04,50.44,50.479,50.017,50.291,4453132,0
2017-08-07,50.877,51.225,50.37,50.43,6281279,0
2017-08-08,50.43,50.718,49.913,49.992,5883687,0
2017-08-09,49.684,49.754,49.188,49.356,6733751,0
2017-08-10,49.257,49.337,48.671,48.73,8980923,0
2017-08-11,48.641,49.267,48.154,49.168,6359002,0
2017-08-14,49.674,49.923,49.347,49.754,4695584,0
2017-08-15,49.933,50.012,49.545,49.605,4093461,0
2017-08-16,49.923,50.181,49.754,49.814,3719393,0
2017-08-17,49.704,49.833,47.2,47.23,12103232,0
2017-08-18,47.419,47.815,47.001,47.23,8381761,0
2017-08-21,47.49,47.9,47.35,47.81,4630589,0
2017-08-22,47.92,48.07,47.09,47.15,6740509,0
2017-08-23,46.96,47,45.79,46.18,10985582,0
2017-08-24,46.48,46.5,45,45.21,13777541,0
2017-08-25,45.43,47.06,45.35,46.68,13935732,0
2017-08-28,46.83,47.21,46.65,46.95,7812687,0
2017-08-29,46.14,46.8,45.8578,46.62,5648083,0
2017-08-30,46.46,47,46.1,46.83,5956746,0
2017-08-31,47,47.34,46.84,47.19,5936967,0
2017-09-01,47.42,47.85,47.29,47.52,6099505,0
2017-09-05,46.77,47.27,45.74,45.84,11393258,0
2017-09-06,45.22,47.45,44.59,47.39,18674489,0
2017-09-07,47.3,47.8,46.97,47.12,7328140,0
2017-09-08,46.98,47.77,46.89,47.45,6110612,0
2017-09-11,47.95,49.21,47.94,48.82,12512085,0
2017-09-12,48.94,49.155,48.54,49.04,5813027,0
2017-09-13,48.96,49.13,48.635,48.98,6244799,0
2017-09-14,48.9,48.92,48.14,48.27,6280206,0
2017-09-15,48.05,48.45,47.85,48.25,17745995,0
2017-09-18,48.33,48.45,47.77,47.96,6010733,0
2017-09-19,48.01,48.98,47.75,47.9,6780032,0
2017-09-20,48,48.6,47.78,48.04,5535044,0
2017-09-21,48,48.35,47.4235,48.16,6235610,0
2017-09-22,48.26,48.66,48.1,48.47,4601510,0
2017-09-25,48.42,48.66,47.82,48.32,6602644,0
2017-09-26,48.46,49.05,48.27,48.5,5223259,0
2017-09-27,48.9,49.28,47.12,47.72,11646034,0
2017-09-28,47.46,48.72,47.46,48.31,8308410,0
2017-09-29,48.4,48.65,48,48.22,5531830,0
2017-10-02,48.35,48.52,47.9,48.07,8598357,0
2017-10-03,48.15,51.37,48.15,51.25,16052399,0
2017-10-04,51.22,52.07,50.98,51.56,8197174,0
2017-10-05,51.51,51.77,51.255,51.68,5276137,0
2017-10-06,51.4,52.52,51.4,52.01,6735240,0
2017-10-09,52.07,52.43,51.44,51.74,4614453,0
2017-10-10,52.73,53.15,52.47,52.7,11305275,0
2017-10-11,53.38,53.38,52.5,53.07,11803500,0
2017-10-12,53.1,53.19,52.54,53.11,5844536,0
2017-10-13,53.11,54.04,53.02,53.96,7215951,0
2017-10-16,53.78,53.85,53.28,53.62,4797378,0
2017-10-17,53.51,54.06,52.66,52.76,6537381,0
2017-10-18,52.85,53.12,52.67,52.86,5393161,0
2017-10-19,52.57,52.799,51.37,52.27,9565643,0
2017-10-20,52.62,53.28,52.53,53.27,6685039,0
2017-10-23,53.3,53.36,52.23,52.28,4079407,0
2017-10-24,52.38,53.375,52.03,53.18,5293692,0
2017-10-25,53.26,53.3,52.125,52.24,6023500,0
2017-10-26,52.87,53.62,50.74,50.93,10912219,0
2017-10-27,50.92,51.24,49.95,50.56,7572623,0
2017-10-30,50.23,50.67,50.01,50.33,3959908,0
2017-10-31,50.3,50.56,49.945,50.03,4755363,0
2017-11-01,50.19,50.93,49.95,50.35,5833718,0
2017-11-02,50.48,50.49,49.641,50.34,6437005,0
2017-11-03,50.49,50.69,49.8808,50.4,4144974,0
2017-11-06,50.4,51.17,50.28,50.57,6208874,0
2017-11-07,50.57,50.57,49.875,49.91,4296590,0
2017-11-08,49.75,50.395,49.46,50.06,3511791,0
2017-11-09,49.7,49.99,49.11,49.19,5591706,0
2017-11-10,49.19,49.3699,48.83,48.89,7041381,0
